Dark

NFLX20270617C80
NFLX Jun 17 2027 80.00 Call (NFLX270617C00080000)
option OPRA

EOD

Aug 20, 2026

12.97-0.231%(-0.03)362

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.5000	13.5000	12.4600	12.9700	-0.231%	362	8,056	0.000%
2026-08-19	11.6000	13.6000	11.6000	13.0000	+16.697%	296	7,995	-0.231%
2026-08-18	11.2100	12.3400	11.1400	11.1400	+6.095%	790	8,130	+16.427%
2026-08-17	11.7500	11.7500	10.1500	10.5000	-11.017%	162	8,069	+23.524%
2026-08-14	12.2500	12.2500	11.6500	11.8000	-3.279%	651	7,975	+9.915%
2026-08-13	10.7500	12.3500	10.5000	12.2000	+24.872%	323	7,441	+6.311%
2026-08-12	10.1200	10.1200	9.3000	9.7700	-2.592%	65	7,444	+32.753%
2026-08-11	11.0500	11.5000	10.0300	10.0300	-8.818%	270	7,441	+29.312%
2026-08-10	9.8000	11.0000	9.7800	11.0000	+8.696%	141	7,413	+17.909%
2026-08-07	9.9500	10.2000	9.9500	10.1200	+3.795%	288	7,426	+28.162%
2026-08-06	10.5000	10.5000	9.4000	9.7500	-2.500%	34	7,271	+33.026%
2026-08-05	10.3500	10.5000	9.6000	10.0000	0.000%	140	7,275	+29.700%
2026-08-04	9.5000	10.0000	9.1500	10.0000	+6.383%	149	7,177	+29.700%
2026-08-03	9.7000	10.0000	9.3000	9.4000	+6.215%	87	7,094	+37.979%
2026-07-31	9.0900	9.0900	8.7000	8.8500	-6.842%	48	7,108	+46.554%
2026-07-30	8.9000	9.5500	8.3500	9.5000	-1.042%	105	7,093	+36.526%
2026-07-29	9.1000	9.7800	9.0000	9.6000	+3.226%	65	7,117	+35.104%
2026-07-28	8.9900	10.0000	8.9900	9.3000	+9.412%	282	7,090	+39.462%
2026-07-27	8.3000	8.8000	8.0000	8.5000	+1.796%	41	7,155	+52.588%
2026-07-24	7.4000	8.5500	7.4000	8.3500	+8.442%	2,052	7,158	+55.329%
2026-07-23	7.3000	7.8500	7.3000	7.7000	+4.054%	316	5,669	+68.442%
2026-07-22	7.8000	8.5300	7.4000	7.4000	-1.333%	343	5,706	+75.270%
2026-07-21	7.1500	7.5000	6.7000	7.5000	+4.167%	126	5,805	+72.933%
2026-07-20	7.4400	8.0000	6.8500	7.2000	-10.000%	911	5,736	+80.139%
2026-07-17	6.1800	8.3000	6.0500	8.0000	-27.273%	1,249	5,241	+62.125%
2026-07-16	10.6000	11.1000	10.4000	11.0000	+3.286%	208	4,854	+17.909%
2026-07-15	10.8000	11.3500	10.3500	10.6500	+0.472%	66	4,814	+21.784%
2026-07-14	10.1300	10.7500	10.0000	10.6000	-0.935%	1,418	4,785	+22.358%
2026-07-13	11.4000	11.7900	10.7000	10.7000	+1.422%	329	3,456	+21.215%
2026-07-10	11.0500	11.0500	10.0500	10.5500	-10.593%	212	3,282	+22.938%
2026-07-09	11.3200	11.8000	11.0000	11.8000	+0.855%	209	3,244	+9.915%
2026-07-08	11.8800	11.8800	11.3200	11.7000	-3.704%	74	3,170	+10.855%
2026-07-07	12.4700	12.8200	12.1500	12.1500	+3.846%	136	3,150	+6.749%
2026-07-06	12.6000	12.6000	11.5000	11.7000	-8.879%	70	3,164	+10.855%
2026-07-02	12.0500	13.4500	11.1500	12.8400	+17.367%	387	3,238	+1.012%
2026-07-01	10.5000	11.0000	10.1800	10.9400	+17.005%	129	3,238	+18.556%
2026-06-30	10.5700	11.0000	9.3500	9.3500	-11.374%	219	3,237	+38.717%
2026-06-29	11.3200	12.0000	10.5500	10.5500	-1.217%	226	3,149	+22.938%
2026-06-26	10.0500	11.5000	10.0500	10.6800	+16.087%	172	3,032	+21.442%
2026-06-25	9.6000	10.1500	9.2000	9.2000	-5.155%	119	3,065	+40.978%
2026-06-24	9.8500	10.2600	9.5500	9.7000	-3.960%	63	2,988	+33.711%
2026-06-23	10.7000	10.8000	10.0000	10.1000	-5.164%	101	2,954	+28.416%
2026-06-22	11.9500	12.0000	9.8000	10.6500	-16.797%	509	2,900	+21.784%
2026-06-18	12.4500	12.9000	12.0000	12.8000	+5.177%	94	2,295	+1.328%
2026-06-17	12.8000	12.8300	12.1000	12.1700	-7.803%	225	2,295	+6.574%
2026-06-16	14.8500	14.8500	12.6000	13.2000	-11.409%	484	2,295	-1.742%
2026-06-15	14.4700	15.2000	14.4000	14.9000	+4.561%	39	2,083	-12.953%
2026-06-12	14.2000	14.7600	13.8100	14.2500	-5.941%	68	2,083	-8.982%
2026-06-11	14.9000	15.1800	14.2500	15.1500	-2.510%	189	2,083	-14.389%
2026-06-10	15.3000	15.8800	15.3000	15.5400	+1.238%	23	1,920	-16.538%
2026-06-09	16.0000	16.1000	15.1100	15.3500	-3.882%	43	1,926	-15.505%
2026-06-08	15.4300	16.2000	15.1000	15.9700	+1.720%	37	1,911	-18.785%
2026-06-05	15.9000	16.0900	14.9800	15.7000	+2.347%	201	1,908	-17.389%
2026-06-04	16.9000	16.9000	15.3400	15.3400	-1.032%	63	1,866	-15.450%
2026-06-03	16.5000	16.5000	15.2100	15.5000	-7.186%	113	1,815	-16.323%
2026-06-02	18.0000	18.0000	16.5900	16.7000	-8.743%	92	1,728	-22.335%
2026-06-01	18.6000	19.1500	18.0000	18.3000	+0.549%	24	1,661	-29.126%
2026-05-29	18.3000	18.5000	18.2000	18.2000	-2.882%	28	1,653	-28.736%
2026-05-28	19.0000	19.0000	17.9500	18.7400	-5.829%	53	1,646	-30.790%
2026-05-27	18.9500	19.9000	18.9500	19.9000	+2.051%	8	1,610	-34.824%
2026-05-26	19.4000	19.6200	19.2500	19.5000	-2.500%	8	1,603	-33.487%
2026-05-22	20.7500	20.7500	19.9500	20.0000	-2.439%	20	1,607	-35.150%
2026-05-21	20.5000	21.3200	20.5000	20.5000	+3.535%	31	1,589	-36.732%
2026-05-20	19.7700	19.8000	19.7700	19.8000	-3.178%	2	1,589	-34.495%
2026-05-19	22.0000	22.2500	20.1600	20.4500	-0.244%	33	1,609	-36.577%
2026-05-18	19.1600	20.8500	19.1600	20.5000	+9.043%	39	1,609	-36.732%
2026-05-15	19.3900	19.3900	18.8000	18.8000	-0.424%	5	1,609	-31.011%
2026-05-14	19.5000	19.9300	18.5800	18.8800	-3.624%	38	1,606	-31.303%
2026-05-13	18.9200	19.5900	18.6500	19.5900	+0.462%	18	1,598	-33.793%
2026-05-12	19.5000	20.5000	19.2300	19.5000	+10.045%	56	1,598	-33.487%
2026-05-11	19.0000	19.3000	17.6600	17.7200	-9.128%	68	1,598	-26.806%
2026-05-08	19.5200	19.7000	19.0500	19.5000	-4.177%	28	1,512	-33.487%
2026-05-07	20.2000	20.7500	20.2000	20.3500	+3.299%	5	1,502	-36.265%
2026-05-06	19.5000	20.1500	19.0000	19.7000	-0.756%	140	1,501	-34.162%
2026-05-05	21.0000	21.0500	19.4000	19.8500	-10.586%	30	1,483	-34.660%
2026-05-04	22.9500	22.9500	22.2000	22.2000	-3.478%	10	1,479	-41.577%
2026-05-01	24.2900	24.2900	23.0000	23.0000	-5.930%	31	1,457	-43.609%
2026-04-30	23.9000	24.4500	23.8400	24.4500	+5.844%	15	1,457	-46.953%
2026-04-29	23.6000	23.6000	23.1000	23.1000	+0.087%	6	1,467	-43.853%
2026-04-28	21.5000	23.0800	21.2500	23.0800	+0.348%	45	1,462	-43.804%
2026-04-27	22.5000	23.4000	22.5000	23.0000	-1.499%	8	1,464	-43.609%
2026-04-24	23.0000	23.8500	22.9000	23.3500	-4.694%	24	1,465	-44.454%
2026-04-23	24.4800	25.8500	23.3600	24.5000	+1.829%	19	1,461	-47.061%
2026-04-22	23.7000	24.4800	23.7000	24.0600	-1.191%	70	1,451	-46.093%
2026-04-21	24.7500	25.2600	23.5000	24.3500	-3.296%	23	1,398	-46.735%
2026-04-20	27.0500	27.0500	24.3000	25.1800	-7.085%	45	1,398	-48.491%
2026-04-17	26.0000	28.0700	25.2000	27.1000	-23.662%	269	1,380	-52.140%
2026-04-16	35.2100	36.5000	35.0000	35.5000	-0.225%	32	1,377	-63.465%
2026-04-15	33.2000	35.5800	33.2000	35.5800	+3.130%	64	1,377	-63.547%
2026-04-14	33.0200	35.0600	32.3000	34.5000	+6.977%	87	1,369	-62.406%
2026-04-13	32.2000	32.7200	32.0000	32.2500	+0.687%	22	1,374	-59.783%
2026-04-10	31.2300	32.0300	31.2300	32.0300	+1.909%	20	1,373	-59.507%
2026-04-09	29.7000	31.8000	29.7000	31.4300	+6.542%	62	1,374	-58.734%
2026-04-08	29.2000	29.6500	29.2000	29.5000	+0.306%	4	1,365	-56.034%
2026-04-07	30.0100	30.0100	29.2000	29.4100	-5.858%	15	1,366	-55.899%
2026-04-06	30.8500	31.2400	30.8500	31.2400	+7.985%	3	1,367	-58.483%
2026-04-02	27.0000	28.9300	27.0000	28.9300	+7.148%	9	1,371	-55.168%
2026-03-31	26.1500	27.1500	26.1500	27.0000	+9.445%	11	1,371	-51.963%
2026-03-30	25.0800	25.0800	24.6700	24.6700	-1.399%	3	1,377	-47.426%
2026-03-27	25.7800	25.7800	25.0000	25.0200	-1.496%	23	1,376	-48.161%
2026-03-26	24.8000	26.7500	24.7400	25.4000	+4.527%	14	1,386	-48.937%
2026-03-25	23.9000	24.3000	23.9000	24.3000	+1.166%	13	1,375	-46.626%
2026-03-24	24.4600	24.4600	24.0200	24.0200	-3.145%	4	1,362	-46.003%
2026-03-23	25.0000	25.1500	24.8000	24.8000	+2.905%	7	1,365	-47.702%
2026-03-19	24.1000	24.5700	23.8200	24.1000	-7.663%	45	1,370	-46.183%
2026-03-18	26.1000	26.1000	26.1000	26.1000	+1.556%	1	1,399	-50.307%
2026-03-17	27.2000	27.2000	25.7000	25.7000	-4.461%	26	1,400	-49.533%
2026-03-16	27.3500	27.3500	26.8000	26.9000	+2.087%	12	1,420	-51.784%
2026-03-13	26.8600	26.8600	26.3500	26.3500	-1.311%	5	1,424	-50.778%
2026-03-12	26.6500	26.9700	26.6200	26.7000	-0.187%	26	1,425	-51.423%
2026-03-11	27.7500	27.7500	26.7000	26.7500	-5.975%	17	1,413	-51.514%
2026-03-10	28.4600	28.5700	27.7500	28.4500	-2.099%	37	1,413	-54.411%
2026-03-09	29.7200	29.7200	28.7000	29.0600	-3.455%	25	1,442	-55.368%
2026-03-06	30.0000	30.4500	29.2500	30.1000	-1.311%	42	1,494	-56.910%
2026-03-05	28.6000	30.5000	28.6000	30.5000	+2.075%	170	1,491	-57.475%
2026-03-04	28.9800	30.1500	28.9800	29.8800	+3.034%	24	1,601	-56.593%
2026-03-03	28.8000	29.5000	27.8500	29.0000	+1.222%	194	1,596	-55.276%
2026-03-02	28.3500	29.0000	26.2000	28.6500	+6.111%	392	1,527	-54.729%
2026-02-27	25.6200	28.0700	23.4000	27.0000	+36.502%	255	1,490	-51.963%
2026-02-26	18.7000	20.2000	18.7000	19.7800	+7.209%	224	1,590	-34.429%
2026-02-25	15.9500	18.6600	15.9500	18.4500	+20.825%	201	1,722	-29.702%
2026-02-24	14.1500	15.2700	14.1500	15.2700	+8.298%	157	1,722	-15.062%
2026-02-23	14.9500	15.5500	13.6500	14.1000	-10.305%	102	1,687	-8.014%
2026-02-20	14.4000	15.7200	14.4000	15.7200	+8.190%	26	1,633	-17.494%
2026-02-19	15.4000	15.4400	14.5300	14.5300	-3.133%	36	1,647	-10.736%
2026-02-18	15.0300	15.6000	14.5000	15.0000	+1.420%	289	1,612	-13.533%
2026-02-17	15.4000	15.4000	13.8600	14.7900	+1.649%	34	1,556	-12.306%
2026-02-13	14.3800	15.0000	14.2500	14.5500	+2.537%	220	1,358	-10.859%
2026-02-12	15.5500	15.5500	13.3500	14.1900	-12.891%	184	1,358	-8.598%
2026-02-11	17.7000	17.7000	16.1000	16.2900	-8.483%	115	1,224	-20.381%
2026-02-10	18.5800	19.0000	17.8000	17.8000	+2.594%	23	1,116	-27.135%
2026-02-09	17.1500	17.3500	16.4500	17.3500	-2.254%	83	1,115	-25.245%
2026-02-06	17.0000	17.7500	16.9000	17.7500	+4.412%	133	1,093	-26.930%
2026-02-05	17.9000	18.3100	16.8000	17.0000	+2.410%	79	1,051	-23.706%
2026-02-04	16.3500	17.2000	16.0000	16.6000	-1.190%	77	1,012	-21.867%
2026-02-03	17.7500	17.7500	16.1100	16.8000	-8.247%	51	945	-22.798%
2026-02-02	19.5000	20.0500	18.0000	18.3100	-1.823%	35	918	-29.164%
2026-01-30	18.3700	18.9000	18.3000	18.6500	-0.533%	60	905	-30.456%
2026-01-29	19.0000	19.0000	17.9000	18.7500	-3.846%	57	874	-30.827%
2026-01-28	19.9000	20.2000	19.4200	19.5000	-2.500%	58	883	-33.487%
2026-01-27	19.5000	20.0000	19.2500	20.0000	-2.391%	7	834	-35.150%
2026-01-26	20.6000	20.8000	20.2900	20.4900	-0.679%	25	827	-36.701%
2026-01-23	19.5000	20.6300	19.5000	20.6300	+10.795%	80	802	-37.130%
2026-01-22	19.8600	20.0000	18.5000	18.6200	-5.145%	95	759	-30.344%
2026-01-21	18.7000	19.9800	18.5000	19.6300	-14.092%	223	694	-33.928%
2026-01-20	23.6400	23.7000	22.5800	22.8500	+1.691%	75	501	-43.239%
2026-01-16	22.5500	22.6500	22.4000	22.4700	-0.355%	56	382	-42.279%
2026-01-15	23.8000	23.8000	22.4500	22.5500	-0.879%	31	382	-42.483%
2026-01-14	24.5000	24.5000	22.7000	22.7500	-3.274%	22	384	-42.989%
2026-01-13	23.6000	23.6000	23.5200	23.5200	-0.127%	11	364	-44.855%
2026-01-12	23.1700	24.1500	23.1700	23.5500	+1.290%	12	363	-44.926%
2026-01-09	23.2200	23.2500	22.8000	23.2500	-5.063%	29	352	-44.215%
2026-01-08	24.2000	24.5200	23.9200	24.4900	+1.198%	35	325	-47.040%
2026-01-07	24.7200	24.7200	23.9500	24.2000	-0.412%	46	290	-46.405%
2026-01-06	25.0000	25.0000	23.8000	24.3000	-5.447%	9	246	-46.626%
2026-01-05	24.8000	25.7000	24.7500	25.7000	+4.898%	11	242	-49.533%
2026-01-02	26.0000	26.0000	24.5000	24.5000	-7.547%	44	242	-47.061%
2025-12-31	26.5000	26.5000	26.5000	26.5000	-0.935%	1	220	-51.057%
2025-12-30	26.6200	26.9000	26.6200	26.7500	-0.926%	14	220	-51.514%
2025-12-29	27.2500	27.5600	26.9000	27.0000	-1.568%	29	206	-51.963%
2025-12-26	27.5000	27.5000	27.3000	27.4300	+2.734%	4	201	-52.716%
2025-12-24	26.7000	26.7000	26.7000	26.7000	+0.037%	13	184	-51.423%
2025-12-23	26.7700	26.7700	26.6900	26.6900	+0.150%	4	184	-51.405%
2025-12-22	27.0700	27.0700	26.6500	26.6500	-5.963%	20	185	-51.332%
2025-12-19	28.5000	28.5000	28.2000	28.3400	-0.561%	4	176	-54.234%
2025-12-17	29.6000	29.9500	28.5000	28.5000	+2.077%	8	176	-54.491%
2025-12-16	27.9300	27.9300	27.9200	27.9200	+1.159%	2	178	-53.546%
2025-12-15	29.4500	29.6000	27.6000	27.6000	-1.954%	7	178	-53.007%
2025-12-11	27.6700	28.1500	27.5500	28.1500	+3.875%	15	172	-53.925%
2025-12-10	28.5000	28.5000	27.1000	27.1000	-9.667%	9	159	-52.140%
2025-12-09	29.0500	30.0000	29.0500	30.0000	+3.448%	7	150	-56.767%
2025-12-08	32.3000	32.3000	29.0000	29.0000	-10.577%	31	149	-55.276%
2025-12-05	33.6000	35.5000	32.0400	32.4300	-4.897%	27	124	-60.006%
2025-12-04	34.5800	34.9200	34.1000	34.1000	-2.571%	7	104	-61.965%
2025-12-03	34.6300	35.0500	34.6300	35.0000	-10.600%	7	102	-62.943%
2025-12-01	39.1800	39.2000	39.1500	39.1500	+1.662%	6	97	-66.871%
2025-11-28	38.5100	38.5100	38.5100	38.5100	+4.789%	1	100	-66.320%
2025-11-25	36.7700	36.7700	36.7500	36.7500	-8.125%	2	101	-64.707%
2025-11-20	40.0000	40.0000	40.0000	40.0000	0.000%	1	100	-67.575%