Dark

NFLX20270617C78
NFLX Jun 17 2027 78.00 Call (NFLX270617C00078000)
option OPRA

EOD

Aug 20, 2026

14.00-0.920%(-0.13)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.4000	14.4000	13.7200	14.0000	-0.920%	34	1,036	0.000%
2026-08-19	12.2500	14.5100	12.2500	14.1300	+13.040%	61	1,036	-0.920%
2026-08-18	12.4100	13.3500	12.1500	12.5000	+9.170%	74	1,039	+12.000%
2026-08-17	11.9500	11.9500	10.9900	11.4500	-9.127%	32	1,023	+22.271%
2026-08-14	12.8500	13.1000	12.5000	12.6000	-2.401%	113	1,018	+11.111%
2026-08-13	11.6200	13.0000	11.6200	12.9100	+23.541%	145	975	+8.443%
2026-08-12	10.2500	10.4500	10.2500	10.4500	-4.566%	9	899	+33.971%
2026-08-11	12.0000	12.0200	10.9500	10.9500	-8.750%	46	900	+27.854%
2026-08-10	11.1000	12.0000	11.1000	12.0000	+9.091%	40	879	+16.667%
2026-08-07	11.0300	11.0700	10.7000	11.0000	+3.774%	20	879	+27.273%
2026-08-06	10.5600	10.6000	10.4000	10.6000	-3.373%	38	875	+32.075%
2026-08-05	10.9500	11.0000	10.7000	10.9700	+4.476%	24	861	+27.621%
2026-08-04	10.2300	10.5000	10.0000	10.5000	+3.448%	9	867	+33.333%
2026-08-03	9.9700	10.2300	9.8500	10.1500	+6.730%	6	872	+37.931%
2026-07-31	9.7000	9.7000	9.2500	9.5100	-8.116%	104	876	+47.213%
2026-07-30	9.8500	10.3500	9.8500	10.3500	-1.429%	8	854	+35.266%
2026-07-29	9.8000	10.5000	9.8000	10.5000	+6.061%	9	853	+33.333%
2026-07-28	10.5000	10.5500	9.8500	9.9000	+6.911%	18	861	+41.414%
2026-07-27	8.9500	9.4500	8.8500	9.2600	+2.775%	13	862	+51.188%
2026-07-24	8.4000	9.0100	8.4000	9.0100	+9.878%	44	853	+55.383%
2026-07-23	8.0500	8.2000	8.0500	8.2000	-8.889%	5	874	+70.732%
2026-07-22	8.5500	9.3500	8.5500	9.0000	+15.385%	6	879	+55.556%
2026-07-21	7.5500	7.9000	7.3300	7.8000	+0.128%	11	882	+79.487%
2026-07-20	8.1100	8.1500	7.3000	7.7900	-10.253%	19	877	+79.718%
2026-07-17	6.8000	9.0000	3.8500	8.6800	-25.172%	119	865	+61.290%
2026-07-16	11.1300	11.9500	11.0000	11.6000	+3.850%	155	930	+20.690%
2026-07-15	11.8000	11.8000	11.1700	11.1700	-1.150%	18	983	+25.336%
2026-07-14	11.2000	11.4500	11.2000	11.3000	-8.130%	22	975	+23.894%
2026-07-13	12.2500	12.3000	12.1800	12.3000	+7.424%	13	972	+13.821%
2026-07-10	12.1000	12.6500	11.0000	11.4500	-5.761%	23	962	+22.271%
2026-07-09	11.8400	12.2500	11.8400	12.1500	-5.447%	132	948	+15.226%
2026-07-08	12.7500	12.9400	12.3200	12.8500	-1.154%	11	861	+8.949%
2026-07-07	13.6000	13.6000	12.8000	13.0000	+4.418%	29	853	+7.692%
2026-07-06	13.9000	13.9000	12.4500	12.4500	-10.432%	51	842	+12.450%
2026-07-02	13.8000	14.3000	12.4000	13.9000	+18.905%	68	799	+0.719%
2026-07-01	10.8000	11.6900	10.8000	11.6900	+15.743%	10	799	+19.760%
2026-06-30	10.9000	11.2000	10.1000	10.1000	-11.790%	11	795	+38.614%
2026-06-29	11.7500	12.7400	11.4500	11.4500	+0.881%	44	791	+22.271%
2026-06-26	10.2500	12.0000	10.2500	11.3500	+12.935%	21	785	+23.348%
2026-06-25	10.1000	10.8800	10.0000	10.0500	-4.286%	18	794	+39.303%
2026-06-24	10.7000	10.9000	10.4200	10.5000	-2.778%	9	794	+33.333%
2026-06-23	11.0000	11.2000	10.8000	10.8000	-4.255%	23	791	+29.630%
2026-06-22	12.7800	13.4500	10.4200	11.2800	-19.429%	44	785	+24.113%
2026-06-18	12.9400	14.0000	12.7500	14.0000	+6.626%	55	655	0.000%
2026-06-17	14.2500	14.2500	13.0000	13.1300	-7.208%	86	655	+6.626%
2026-06-16	14.5000	14.6000	13.6500	14.1500	-7.818%	415	655	-1.060%
2026-06-12	15.0000	15.3500	14.9500	15.3500	-1.603%	5	315	-8.795%
2026-06-11	15.6000	15.6000	15.6000	15.6000	-2.500%	1	315	-10.256%
2026-06-10	16.0000	16.0000	16.0000	16.0000	-3.323%	1	314	-12.500%
2026-06-08	16.5500	16.5500	16.5500	16.5500	-0.601%	1	313	-15.408%
2026-06-05	16.6000	16.6500	16.5300	16.6500	+1.032%	3	313	-15.916%
2026-06-04	16.9000	16.9000	16.4600	16.4800	+0.488%	5	312	-15.049%
2026-06-03	16.6500	16.6500	15.9100	16.4000	-7.345%	10	309	-14.634%
2026-06-02	18.7000	18.7000	16.7000	17.7000	-9.231%	31	309	-20.904%
2026-05-29	19.5000	19.5000	19.5000	19.5000	-1.065%	1	288	-28.205%
2026-05-28	19.3800	19.7100	19.3800	19.7100	-6.588%	4	287	-28.970%
2026-05-27	19.9000	21.1000	19.9000	21.1000	+2.377%	2	283	-33.649%
2026-05-26	20.9300	20.9300	20.5700	20.6100	-3.916%	12	285	-32.072%
2026-05-22	21.2100	21.4500	21.2100	21.4500	+4.380%	3	284	-34.732%
2026-05-21	20.5500	20.5500	20.5500	20.5500	+0.834%	4	282	-31.873%
2026-05-20	20.3800	20.3800	20.3800	20.3800	+3.874%	1	282	-31.305%
2026-05-18	19.6200	19.6200	19.6200	19.6200	-5.446%	3	275	-28.644%
2026-05-14	20.7500	20.7500	20.7500	20.7500	+3.491%	1	275	-32.530%
2026-05-13	20.0000	20.1000	20.0000	20.0500	-2.433%	3	271	-30.175%
2026-05-12	20.5500	20.5500	20.5500	20.5500	+8.845%	1	271	-31.873%
2026-05-11	20.0400	20.0400	18.8000	18.8800	-10.095%	10	271	-25.847%
2026-05-08	20.8300	21.0000	20.6400	21.0000	+0.143%	13	265	-33.333%
2026-05-05	21.0200	21.0200	20.9700	20.9700	-13.347%	2	275	-33.238%
2026-05-04	24.2000	24.2000	24.2000	24.2000	-0.657%	3	274	-42.149%
2026-05-01	24.3600	24.3600	24.3600	24.3600	-5.764%	2	276	-42.529%
2026-04-30	25.0000	25.8500	25.0000	25.8500	+3.400%	3	276	-45.841%
2026-04-24	25.0000	25.0000	25.0000	25.0000	-3.846%	1	277	-44.000%
2026-04-23	25.5000	26.0000	25.5000	26.0000	+4.000%	3	276	-46.154%
2026-04-21	25.6000	25.6000	25.0000	25.0000	-5.303%	6	269	-44.000%
2026-04-20	28.0000	28.0000	25.6600	26.4000	-7.368%	14	269	-46.970%
2026-04-17	28.4500	29.1800	27.3700	28.5000	-24.842%	46	255	-50.877%
2026-04-16	38.0300	38.0300	37.6500	37.9200	+3.071%	3	212	-63.080%
2026-04-15	36.7900	36.7900	36.7900	36.7900	+3.634%	1	213	-61.946%
2026-04-14	35.5000	35.5000	35.5000	35.5000	+4.258%	1	214	-60.563%
2026-04-13	34.0500	34.0500	34.0500	34.0500	+1.794%	1	215	-58.884%
2026-04-10	33.2900	33.4500	33.2900	33.4500	+1.982%	10	216	-58.146%
2026-04-09	32.8000	32.8000	32.8000	32.8000	+7.190%	10	218	-57.317%
2026-04-08	30.2500	30.6000	30.2500	30.6000	-2.017%	2	224	-54.248%
2026-04-07	31.2300	31.2300	31.2300	31.2300	+4.100%	1	224	-55.171%
2026-04-06	30.8300	30.8300	30.0000	30.0000	+11.899%	2	225	-53.333%
2026-03-27	26.8100	26.8100	26.8100	26.8100	+0.450%	1	225	-47.781%
2026-03-26	28.2400	28.2400	26.5000	26.6900	+1.098%	5	226	-47.546%
2026-03-23	26.5000	26.5000	26.4000	26.4000	+5.600%	2	231	-46.970%
2026-03-20	25.0000	25.0000	25.0000	25.0000	-4.507%	1	231	-44.000%
2026-03-19	26.9400	26.9400	26.1800	26.1800	-5.726%	2	232	-46.524%
2026-03-18	27.7700	27.7700	27.7700	27.7700	+2.096%	3	234	-49.586%
2026-03-17	27.1000	27.2000	27.1000	27.2000	-2.264%	7	237	-48.529%
2026-03-16	28.0000	28.0000	27.8300	27.8300	-0.643%	6	244	-49.695%
2026-03-13	28.3500	28.3500	28.0100	28.0100	+0.937%	4	249	-50.018%
2026-03-12	27.7500	27.7500	27.7500	27.7500	-8.113%	10	251	-49.550%
2026-03-09	30.2000	30.2000	30.2000	30.2000	-3.360%	4	261	-53.642%
2026-03-06	31.2500	31.2500	31.2500	31.2500	+0.644%	1	267	-55.200%
2026-03-05	31.4000	31.4000	30.8500	31.0500	+1.041%	22	268	-54.911%
2026-03-04	31.4500	31.4500	30.7300	30.7300	+2.093%	12	287	-54.442%
2026-03-03	28.6600	30.1000	28.6600	30.1000	+0.939%	52	279	-53.488%
2026-03-02	29.5400	30.4000	29.0000	29.8200	+1.949%	175	260	-53.052%
2026-02-27	27.0500	29.2500	25.0000	29.2500	+32.955%	32	199	-52.137%
2026-02-26	20.4000	22.0000	19.8500	22.0000	+20.548%	21	229	-36.364%
2026-02-25	17.7600	19.3000	17.7600	18.2500	+10.606%	10	254	-23.288%
2026-02-24	16.0000	16.5000	16.0000	16.5000	+8.553%	5	254	-15.152%
2026-02-23	15.2000	15.2000	15.0500	15.2000	-5.296%	12	251	-7.895%
2026-02-20	15.8300	16.1500	15.8300	16.0500	+1.262%	7	239	-12.773%
2026-02-19	15.9000	16.1800	15.5000	15.8500	-1.858%	10	236	-11.672%
2026-02-18	15.3500	16.3000	15.3500	16.1500	+3.195%	15	228	-13.313%
2026-02-17	16.0000	16.0000	15.6500	15.6500	+1.229%	4	215	-10.543%
2026-02-13	15.4000	15.8500	15.3500	15.4600	-2.767%	33	181	-9.444%
2026-02-12	15.6800	15.9000	14.5000	15.9000	-7.879%	14	181	-11.950%
2026-02-11	18.1500	18.1500	16.9800	17.2600	-3.844%	19	167	-18.888%
2026-02-09	17.9500	17.9500	17.9500	17.9500	-4.267%	10	148	-22.006%
2026-02-06	18.7500	18.7500	18.7500	18.7500	+4.167%	5	138	-25.333%
2026-02-05	18.9000	18.9000	18.0000	18.0000	+2.564%	19	143	-22.222%
2026-02-04	17.2600	17.5500	17.2600	17.5500	+0.171%	2	136	-20.228%
2026-02-03	18.8500	18.8500	17.2000	17.5200	-11.871%	5	136	-20.091%
2026-02-02	21.0000	21.0000	19.8800	19.8800	+3.542%	5	135	-29.577%
2026-01-30	19.2000	19.2000	19.2000	19.2000	-0.724%	1	130	-27.083%
2026-01-29	19.4500	19.4500	19.0000	19.3400	-5.659%	4	131	-27.611%
2026-01-28	21.0000	21.5500	20.5000	20.5000	+1.335%	5	129	-31.707%
2026-01-27	20.4500	20.5000	20.2300	20.2300	-6.125%	6	132	-30.796%
2026-01-26	24.5500	24.5500	21.5000	21.5500	-0.783%	35	126	-35.035%
2026-01-23	20.3500	21.7200	20.3500	21.7200	+9.975%	17	107	-35.543%
2026-01-22	20.1000	20.5000	19.4500	19.7500	-3.893%	18	102	-29.114%
2026-01-21	20.0000	21.0000	19.6600	20.5500	-13.071%	26	86	-31.873%
2026-01-20	24.7000	24.7000	23.6400	23.6400	-0.127%	8	69	-40.778%
2026-01-16	23.6700	23.6700	23.6700	23.6700	-3.190%	1	61	-40.853%
2026-01-15	24.5000	24.5000	24.4500	24.4500	+1.284%	2	61	-42.740%
2026-01-14	24.1400	24.1400	24.1400	24.1400	-2.228%	9	59	-42.005%
2026-01-13	25.2000	25.2000	24.6900	24.6900	-0.403%	2	50	-43.297%
2026-01-12	25.0500	25.0500	24.7900	24.7900	+1.391%	4	50	-43.526%
2026-01-09	24.0000	24.4500	24.0000	24.4500	-5.598%	4	47	-42.740%
2026-01-07	25.9000	25.9000	25.9000	25.9000	+3.600%	1	43	-45.946%
2026-01-06	25.1000	25.1000	25.0000	25.0000	-4.215%	2	42	-44.000%
2026-01-05	26.1000	26.1000	26.1000	26.1000	-8.325%	1	39	-46.360%
2025-12-29	28.4700	28.4700	28.4700	28.4700	+2.780%	1	39	-50.825%
2025-12-22	27.7000	27.7000	27.7000	27.7000	-4.876%	1	38	-49.458%
2025-12-16	29.1600	29.1600	29.1200	29.1200	-2.998%	2	38	-51.923%
2025-12-12	30.0200	30.0200	30.0200	30.0200	+1.763%	1	36	-53.364%
2025-12-11	29.5000	29.5000	29.5000	29.5000	+3.545%	2	37	-52.542%
2025-12-10	29.4400	29.4400	28.4900	28.4900	-5.033%	2	35	-50.860%
2025-12-08	30.0000	30.0000	30.0000	30.0000	-14.286%	1	33	-53.333%
2025-12-05	35.0000	35.0000	35.0000	35.0000	-1.408%	1	34	-60.000%
2025-12-04	35.5000	35.5000	35.5000	35.5000	-3.111%	1	33	-60.563%
2025-11-24	36.6400	36.6400	36.6400	36.6400	-20.521%	2	32	-61.790%
2025-11-18	46.1000	46.1000	46.1000	46.1000	0.000%	10	30	-69.631%