Dark

NFLX20270617C76
NFLX Jun 17 2027 76.00 Call (NFLX270617C00076000)
option OPRA

EOD

Aug 20, 2026

15.38+5.342%(+0.78)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.3000	15.3800	15.3000	15.3800	+5.342%	11	2,495	0.000%
2026-08-19	13.7000	15.6500	13.7000	14.6000	+9.363%	76	2,504	+5.342%
2026-08-18	12.9000	14.2000	12.9000	13.3500	+7.661%	51	2,534	+15.206%
2026-08-17	13.0900	13.0900	11.9200	12.4000	-8.148%	68	2,534	+24.032%
2026-08-14	13.5500	13.9500	13.5000	13.5000	-3.156%	40	2,523	+13.926%
2026-08-13	12.3700	14.0000	12.3700	13.9400	+22.281%	58	2,495	+10.330%
2026-08-12	11.0500	11.4000	11.0500	11.4000	-2.813%	6	2,479	+34.912%
2026-08-11	12.6500	13.2100	11.7300	11.7300	-8.000%	129	2,476	+31.117%
2026-08-10	11.9500	12.9500	11.9500	12.7500	+8.881%	20	2,571	+20.627%
2026-08-07	11.1500	11.7500	11.1500	11.7100	+1.385%	11	2,565	+31.341%
2026-08-06	11.2000	11.6000	11.2000	11.5500	-0.431%	6	2,559	+33.160%
2026-08-05	11.5600	11.6000	11.2500	11.6000	+0.870%	103	2,559	+32.586%
2026-08-04	10.9500	11.6500	10.8800	11.5000	+6.977%	90	2,459	+33.739%
2026-08-03	11.0000	11.5500	10.6000	10.7500	+4.878%	21	2,440	+43.070%
2026-07-31	10.0500	10.2500	10.0500	10.2500	-0.485%	3	2,446	+50.049%
2026-07-30	10.2500	10.3000	9.9000	10.3000	-10.435%	14	2,446	+49.320%
2026-07-29	10.5000	11.5000	10.5000	11.5000	+2.679%	3	2,454	+33.739%
2026-07-28	11.0000	11.2000	11.0000	11.2000	+15.464%	18	2,454	+37.321%
2026-07-27	9.5300	10.1000	9.5300	9.7000	-3.483%	7	2,466	+58.557%
2026-07-24	9.0200	10.0500	9.0200	10.0500	+11.915%	11	2,467	+53.035%
2026-07-23	8.9000	9.0000	8.7500	8.9800	-3.441%	18	2,480	+71.269%
2026-07-22	9.3800	9.8500	9.3000	9.3000	+3.333%	11	2,489	+65.376%
2026-07-21	8.4600	9.0000	8.0000	9.0000	+5.510%	13	2,488	+70.889%
2026-07-20	8.4000	8.6000	8.0500	8.5300	-8.280%	45	2,479	+80.305%
2026-07-17	7.8900	9.5000	7.2500	9.3000	-23.140%	97	2,501	+65.376%
2026-07-16	12.5000	12.7000	12.1000	12.1000	-5.098%	152	2,504	+27.107%
2026-07-15	12.2000	12.7500	12.1300	12.7500	+3.239%	10	2,374	+20.627%
2026-07-14	12.1000	12.3500	12.1000	12.3500	-5.000%	3	2,369	+24.534%
2026-07-13	13.3500	13.3500	12.7500	13.0000	+11.111%	10	2,366	+18.308%
2026-07-10	12.0000	12.0000	11.7000	11.7000	-12.030%	25	2,362	+31.453%
2026-07-09	12.7000	13.3000	12.7000	13.3000	-0.746%	8	2,377	+15.639%
2026-07-08	13.2500	13.7100	13.2000	13.4000	-2.687%	26	2,374	+14.776%
2026-07-07	14.4900	14.7000	13.7700	13.7700	+2.000%	32	2,359	+11.692%
2026-07-06	14.3000	14.4300	13.4000	13.5000	-9.030%	42	2,345	+13.926%
2026-07-02	13.6700	14.8500	13.5500	14.8400	+18.247%	127	2,255	+3.639%
2026-07-01	11.8900	12.5500	11.8300	12.5500	+13.063%	11	2,255	+22.550%
2026-06-30	11.9200	11.9200	11.1000	11.1000	-13.619%	33	2,253	+38.559%
2026-06-29	13.2500	13.9500	12.8500	12.8500	+3.213%	43	2,243	+19.689%
2026-06-26	12.5500	13.1500	12.4500	12.4500	+9.499%	39	2,215	+23.534%
2026-06-25	11.4200	11.4200	11.2500	11.3700	+0.353%	1,503	2,187	+35.268%
2026-06-24	11.5000	11.5000	11.1300	11.3300	-4.146%	5	688	+35.746%
2026-06-23	12.2000	12.7500	11.7000	11.8200	-1.088%	8	686	+30.118%
2026-06-22	13.8200	14.3500	11.3800	11.9500	-18.151%	68	684	+28.703%
2026-06-18	14.0000	14.7000	13.7500	14.6000	+4.659%	95	587	+5.342%
2026-06-17	14.8000	15.0000	13.9500	13.9500	-5.807%	28	587	+10.251%
2026-06-16	16.0000	16.0000	14.4900	14.8100	-15.371%	322	587	+3.849%
2026-06-15	15.8500	17.5000	15.8500	17.5000	+2.041%	5	336	-12.114%
2026-06-11	17.1500	17.1500	17.1500	17.1500	-1.719%	10	336	-10.321%
2026-06-05	17.4500	17.4500	17.4500	17.4500	-0.286%	2	326	-11.862%
2026-06-04	18.4400	18.4400	17.5000	17.5000	+0.057%	10	327	-12.114%
2026-06-03	17.6500	18.1000	17.1600	17.4900	-7.899%	18	321	-12.064%
2026-06-02	19.3000	19.3000	18.9300	18.9900	-6.957%	5	324	-19.010%
2026-06-01	20.4100	20.4100	20.4100	20.4100	-1.306%	1	320	-24.645%
2026-05-28	20.9300	21.2500	20.5500	20.6800	-2.176%	7	319	-25.629%
2026-05-27	21.1400	21.1400	21.1400	21.1400	-3.470%	1	317	-27.247%
2026-05-26	21.9000	21.9000	21.9000	21.9000	-1.794%	2	316	-29.772%
2026-05-22	22.3000	22.3000	22.3000	22.3000	-5.628%	1	316	-31.031%
2026-05-21	22.0000	23.6300	22.0000	23.6300	+6.682%	16	315	-34.913%
2026-05-20	22.3000	22.3000	22.0000	22.1500	-7.708%	3	315	-30.564%
2026-05-19	24.5000	24.5000	24.0000	24.0000	+3.226%	3	324	-35.917%
2026-05-18	23.2500	23.2500	23.2500	23.2500	+7.143%	1	324	-33.849%
2026-05-12	21.0000	22.1000	21.0000	21.7000	+8.772%	7	324	-29.124%
2026-05-11	21.3800	21.3800	19.9500	19.9500	-15.823%	4	324	-22.907%
2026-05-07	22.9000	23.7000	22.9000	23.7000	+6.278%	6	326	-35.105%
2026-05-06	22.3600	22.3600	22.3000	22.3000	+0.996%	11	326	-31.031%
2026-05-05	23.0500	23.0500	22.0800	22.0800	-11.325%	4	337	-30.344%
2026-05-04	25.1800	25.1800	24.9000	24.9000	-9.455%	3	334	-38.233%
2026-05-01	27.5000	27.5000	27.5000	27.5000	+4.088%	1	332	-44.073%
2026-04-30	25.8000	26.4200	25.8000	26.4200	+6.747%	3	332	-41.787%
2026-04-28	24.2600	24.7500	24.2600	24.7500	-3.659%	4	333	-37.859%
2026-04-24	25.6900	25.6900	25.6900	25.6900	-4.852%	1	334	-40.132%
2026-04-22	27.0000	27.0000	27.0000	27.0000	+3.647%	2	335	-43.037%
2026-04-21	26.4000	26.7000	26.0500	26.0500	-7.460%	5	335	-40.960%
2026-04-20	28.0000	28.1500	27.5000	28.1500	-6.726%	6	335	-45.364%
2026-04-17	31.0000	32.0000	28.0500	30.1800	-24.550%	28	334	-49.039%
2026-04-16	40.0000	40.0000	40.0000	40.0000	+7.038%	1	325	-61.550%
2026-04-15	37.0000	37.3700	37.0000	37.3700	+0.673%	5	325	-58.844%
2026-04-14	36.5000	38.1200	36.5000	37.1200	+5.605%	4	326	-58.567%
2026-04-13	35.1800	35.1800	35.1500	35.1500	+1.884%	3	328	-56.245%
2026-04-10	34.0300	34.5000	34.0300	34.5000	+0.291%	2	328	-55.420%
2026-04-09	32.2500	34.4000	32.2500	34.4000	+8.346%	14	327	-55.291%
2026-04-08	31.7500	31.7500	31.7500	31.7500	+6.010%	1	332	-51.559%
2026-04-02	30.0000	30.0000	29.8000	29.9500	+3.063%	3	334	-48.648%
2026-04-01	27.8000	29.0600	27.8000	29.0600	+5.481%	5	334	-47.075%
2026-03-31	27.5500	27.5500	27.5500	27.5500	-0.721%	10	335	-44.174%
2026-03-27	27.7500	27.7500	27.7500	27.7500	-5.548%	1	345	-44.577%
2026-03-26	28.2000	29.3800	28.2000	29.3800	+10.037%	18	346	-47.651%
2026-03-25	26.7000	26.7000	26.7000	26.7000	-3.680%	1	334	-42.397%
2026-03-23	27.1200	27.7700	27.1200	27.7200	+5.761%	82	335	-44.517%
2026-03-19	27.0000	27.0000	26.2100	26.2100	-8.517%	2	306	-41.320%
2026-03-18	28.6500	28.6500	28.6500	28.6500	-2.650%	1	306	-46.318%
2026-03-17	29.4300	29.4300	29.4300	29.4300	+1.204%	3	306	-47.740%
2026-03-12	29.0300	29.0800	29.0300	29.0800	-5.492%	11	306	-47.111%
2026-03-10	30.7700	30.7700	30.7700	30.7700	-4.441%	1	297	-50.016%
2026-03-09	32.4300	32.4300	31.1000	32.2000	-1.227%	9	297	-52.236%
2026-03-06	31.5100	32.6500	31.5100	32.6000	+0.154%	9	298	-52.822%
2026-03-05	32.5800	32.5800	32.5500	32.5500	+0.277%	3	301	-52.750%
2026-03-04	33.0000	33.0000	31.8700	32.4600	+4.306%	8	302	-52.619%
2026-03-03	30.8000	31.4900	30.8000	31.1200	-0.575%	55	303	-50.578%
2026-03-02	31.2500	31.7000	30.5000	31.3000	+11.388%	154	289	-50.863%
2026-02-27	26.7000	30.6500	26.7000	28.1000	+27.727%	116	244	-45.267%
2026-02-26	22.0000	22.0000	22.0000	22.0000	+6.952%	3	309	-30.091%
2026-02-25	19.9500	20.5700	18.5000	20.5700	+20.574%	13	323	-25.231%
2026-02-24	16.7000	17.0600	16.7000	17.0600	+6.959%	6	323	-9.848%
2026-02-23	15.8600	16.1000	15.8600	15.9500	-8.596%	5	317	-3.574%
2026-02-20	17.0000	17.4500	17.0000	17.4500	+6.402%	6	316	-11.862%
2026-02-19	17.0800	17.0800	16.4000	16.4000	-4.651%	30	310	-6.220%
2026-02-18	16.6500	17.3500	16.6500	17.2000	+5.846%	33	290	-10.581%
2026-02-17	16.3000	16.5000	15.6500	16.2500	-0.915%	8	275	-5.354%
2026-02-13	16.2300	16.7500	16.1000	16.4000	+2.500%	19	249	-6.220%
2026-02-12	17.0000	17.4500	15.3600	16.0000	-20.200%	149	249	-3.875%
2026-02-10	20.5000	20.5000	20.0500	20.0500	+6.366%	21	104	-23.292%
2026-02-09	18.8500	18.8500	18.8500	18.8500	-2.584%	1	98	-18.408%
2026-02-06	19.6500	19.6500	19.2600	19.3500	+0.519%	3	97	-20.517%
2026-02-05	20.6000	20.6000	19.2500	19.2500	+4.223%	4	96	-20.104%
2026-02-04	18.4700	18.4700	18.4700	18.4700	0.000%	1	94	-16.730%
2026-02-03	19.6800	19.6800	18.4700	18.4700	-11.415%	63	93	-16.730%
2026-02-02	20.8500	20.8500	20.8500	20.8500	+2.206%	3	133	-26.235%
2026-01-30	20.4000	20.4000	20.4000	20.4000	0.000%	2	132	-24.608%
2026-01-29	20.6700	20.6700	20.4000	20.4000	-8.725%	11	132	-24.608%
2026-01-28	22.3500	22.3500	22.3500	22.3500	+2.523%	1	131	-31.186%
2026-01-27	21.8000	21.8000	21.8000	21.8000	-4.386%	1	130	-29.450%
2026-01-23	21.8500	22.8000	21.8500	22.8000	+10.145%	21	129	-32.544%
2026-01-22	21.5000	21.5000	20.7000	20.7000	0.000%	28	120	-25.700%
2026-01-21	21.6000	22.0500	20.7000	20.7000	-17.167%	72	92	-25.700%
2026-01-20	25.0000	25.1000	24.9900	24.9900	+1.174%	5	81	-38.455%
2026-01-16	25.0500	25.0500	24.6500	24.7000	-5.725%	6	75	-37.733%
2026-01-12	26.2600	26.2600	26.1700	26.2000	+2.464%	6	75	-41.298%
2026-01-09	25.5700	25.5700	25.5700	25.5700	-2.330%	6	74	-39.851%
2026-01-08	26.1800	26.1800	26.1800	26.1800	-2.313%	3	71	-41.253%
2026-01-06	26.8000	26.8000	26.8000	26.8000	-0.186%	1	71	-42.612%
2026-01-02	28.5100	28.5100	26.8500	26.8500	-10.500%	12	71	-42.719%
2025-12-26	30.0000	30.0000	30.0000	30.0000	+3.270%	1	63	-48.733%
2025-12-22	29.0500	29.0500	29.0500	29.0500	-9.219%	2	62	-47.057%
2025-12-08	32.0000	32.0000	32.0000	32.0000	-7.514%	2	60	-51.938%
2025-12-05	34.6000	34.6000	34.6000	34.6000	-11.735%	1	60	-55.549%
2025-11-25	39.2000	39.2000	39.2000	39.2000	+1.449%	1	60	-60.765%
2025-11-24	38.6400	38.6400	38.6400	38.6400	0.000%	1	60	-60.197%