Dark

NFLX20270617C82
NFLX Jun 17 2027 82.00 Call (NFLX270617C00082000)
option OPRA

EOD

Aug 20, 2026

12.05-0.823%(-0.10)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.6000	12.6000	12.0500	12.0500	-0.823%	31	1,240	0.000%
2026-08-19	11.8000	12.6300	11.8000	12.1500	+13.445%	10	1,231	-0.823%
2026-08-18	10.2500	11.1000	10.2500	10.7100	+14.545%	93	1,233	+12.512%
2026-08-17	10.1500	10.1500	9.3500	9.3500	-15.000%	32	1,243	+28.877%
2026-08-14	11.1500	11.1500	10.8500	11.0000	-3.509%	18	1,246	+9.545%
2026-08-13	10.5500	11.4000	10.1200	11.4000	+30.286%	30	1,233	+5.702%
2026-08-12	8.7500	8.7500	8.6500	8.7500	-4.891%	10	1,238	+37.714%
2026-08-11	10.9000	10.9000	9.2000	9.2000	-8.000%	3	1,240	+30.978%
2026-08-10	9.6000	10.0000	9.6000	10.0000	+6.383%	46	1,238	+20.500%
2026-08-07	9.3100	9.4000	9.2500	9.4000	+4.444%	37	1,209	+28.191%
2026-08-06	8.9000	9.4000	8.9000	9.0000	-2.703%	5	1,236	+33.889%
2026-08-05	9.2500	9.2500	9.2500	9.2500	+3.933%	72	1,233	+30.270%
2026-08-04	8.9000	8.9000	8.9000	8.9000	+2.653%	15	1,161	+35.393%
2026-08-03	9.3000	9.3000	8.6700	8.6700	+5.732%	15	1,176	+38.985%
2026-07-31	8.3500	8.3500	7.9000	8.2000	-9.392%	8	1,182	+46.951%
2026-07-29	8.6500	9.0600	8.6500	9.0500	+7.101%	8	1,178	+33.149%
2026-07-28	8.9000	8.9000	8.4500	8.4500	+8.333%	16	1,185	+42.604%
2026-07-27	7.5000	7.8000	7.5000	7.8000	+4.278%	6	1,199	+54.487%
2026-07-24	6.6000	7.4800	6.6000	7.4800	+7.626%	60	1,199	+61.096%
2026-07-23	7.2000	7.2000	6.8500	6.9500	-7.947%	11	1,242	+73.381%
2026-07-22	7.5500	7.5500	7.5500	7.5500	+12.351%	2	1,243	+59.603%
2026-07-21	6.6000	6.7500	6.2500	6.7200	-0.149%	232	1,245	+79.315%
2026-07-20	6.8800	6.8800	6.2500	6.7300	-9.664%	267	1,139	+79.049%
2026-07-17	7.9500	7.9500	6.1700	7.4500	-25.871%	94	1,095	+61.745%
2026-07-16	9.7300	10.0500	9.7300	10.0500	+3.608%	98	1,022	+19.900%
2026-07-15	9.9000	10.1000	9.7000	9.7000	-3.194%	13	941	+24.227%
2026-07-14	9.7500	10.0200	9.6500	10.0200	-1.765%	26	938	+20.259%
2026-07-13	10.6500	10.6500	10.2000	10.2000	+2.513%	7	951	+18.137%
2026-07-10	9.7000	9.9500	9.4000	9.9500	-4.602%	27	946	+21.106%
2026-07-09	10.4000	10.4300	10.2600	10.4300	+5.354%	8	953	+15.532%
2026-07-08	11.4000	11.4000	9.9000	9.9000	-17.155%	4	949	+21.717%
2026-07-07	11.7000	11.9500	11.7000	11.9500	+9.132%	9	950	+0.837%
2026-07-06	10.8500	11.2500	10.8500	10.9500	-14.786%	11	951	+10.046%
2026-07-02	12.0500	12.8500	12.0500	12.8500	+33.161%	20	934	-6.226%
2026-07-01	9.7100	9.7100	9.6500	9.6500	+6.044%	3	934	+24.870%
2026-06-30	9.2000	9.4900	9.1000	9.1000	-8.359%	25	934	+32.418%
2026-06-29	11.0000	11.0000	9.9300	9.9300	+3.438%	5	944	+21.349%
2026-06-26	9.6500	10.3500	9.6000	9.6000	+9.091%	17	939	+25.521%
2026-06-25	8.6000	9.5500	8.6000	8.8000	-3.825%	56	937	+36.932%
2026-06-24	9.4000	9.4000	8.8400	9.1500	-3.684%	64	931	+31.694%
2026-06-23	10.0500	10.2000	9.4000	9.5000	-2.564%	7	968	+26.842%
2026-06-22	10.8000	10.8000	9.3500	9.7500	-19.087%	28	965	+23.590%
2026-06-18	11.1000	12.0500	11.0900	12.0500	+2.991%	34	961	0.000%
2026-06-17	11.7000	11.7000	11.7000	11.7000	-6.773%	9	961	+2.991%
2026-06-16	12.7500	12.7500	11.6500	12.5500	-11.620%	105	961	-3.984%
2026-06-15	14.1100	14.2000	13.7900	14.2000	+6.767%	29	812	-15.141%
2026-06-12	13.6800	13.7500	13.0700	13.3000	-5.136%	57	812	-9.398%
2026-06-11	13.5500	14.8500	13.3700	14.0200	-6.095%	39	812	-14.051%
2026-06-10	14.9000	14.9300	14.3600	14.9300	+4.406%	15	784	-19.290%
2026-06-09	14.8800	14.8800	14.3000	14.3000	-4.857%	18	774	-15.734%
2026-06-08	14.5000	15.0300	14.5000	15.0300	+3.299%	36	768	-19.827%
2026-06-05	15.1600	15.1600	14.0000	14.5500	-1.222%	156	751	-17.182%
2026-06-04	15.4500	15.7500	14.3500	14.7300	+1.586%	59	688	-18.194%
2026-06-03	15.0400	15.4500	14.3000	14.5000	-6.812%	73	647	-16.897%
2026-06-02	16.0100	16.2000	15.5600	15.5600	-9.535%	10	602	-22.558%
2026-06-01	17.2000	17.3000	17.1500	17.2000	-0.578%	4	596	-29.942%
2026-05-29	17.1000	17.3500	17.1000	17.3000	-6.233%	12	594	-30.347%
2026-05-27	18.3000	18.4500	18.2600	18.4500	-0.270%	16	584	-34.688%
2026-05-26	18.5600	18.6000	18.5000	18.5000	-4.933%	7	588	-34.865%
2026-05-22	19.4600	19.4600	19.4600	19.4600	-2.456%	1	585	-38.078%
2026-05-21	19.3500	20.2500	19.3500	19.9500	+10.099%	12	584	-39.599%
2026-05-20	18.6500	18.6500	18.1200	18.1200	-11.307%	2	584	-33.499%
2026-05-19	21.1600	21.1600	20.4300	20.4300	+4.501%	2	581	-41.018%
2026-05-18	18.3000	20.3500	18.3000	19.5500	+10.702%	4	581	-38.363%
2026-05-15	17.6600	17.6600	17.6600	17.6600	-4.282%	1	581	-31.767%
2026-05-14	18.4500	18.4500	18.4500	18.4500	+9.821%	1	580	-34.688%
2026-05-12	16.8000	16.8000	16.8000	16.8000	+0.418%	1	579	-28.274%
2026-05-11	19.0000	19.0000	16.6000	16.7300	-10.054%	18	579	-27.974%
2026-05-08	18.4800	18.6000	18.4800	18.6000	-2.105%	2	564	-35.215%
2026-05-07	19.0000	19.0000	19.0000	19.0000	+1.333%	1	564	-36.579%
2026-05-05	18.5000	18.7500	18.5000	18.7500	-12.424%	2	563	-35.733%
2026-05-04	21.4100	21.4100	21.4100	21.4100	-6.913%	6	563	-43.718%
2026-05-01	23.0000	23.0000	23.0000	23.0000	-0.819%	2	561	-47.609%
2026-04-30	23.1900	23.1900	23.1900	23.1900	+7.860%	6	561	-48.038%
2026-04-27	21.2500	22.1000	21.2500	21.5000	-4.232%	3	559	-43.953%
2026-04-21	24.0000	24.0000	22.4500	22.4500	-8.962%	4	558	-46.325%
2026-04-20	24.6600	24.6600	24.6600	24.6600	-5.950%	1	558	-51.135%
2026-04-17	22.7500	26.2500	22.7500	26.2200	-25.193%	19	559	-54.043%
2026-04-16	33.1000	35.1800	33.1000	35.0500	+3.852%	6	558	-65.621%
2026-04-15	32.8500	33.7500	32.8500	33.7500	+0.957%	6	554	-64.296%
2026-04-14	31.2500	33.4500	31.2500	33.4300	+6.499%	10	550	-63.955%
2026-04-13	30.9200	31.5000	30.8500	31.3900	+3.597%	5	556	-61.612%
2026-04-10	30.3300	30.3300	29.2900	30.3000	0.000%	53	557	-60.231%
2026-04-09	30.1400	30.3000	30.0000	30.3000	+6.765%	4	605	-60.231%
2026-04-08	28.6000	28.6000	26.5500	28.3800	+4.109%	6	607	-57.541%
2026-04-02	25.8500	27.2600	25.8500	27.2600	+2.946%	6	617	-55.796%
2026-04-01	26.4800	26.4800	26.4800	26.4800	+8.837%	1	617	-54.494%
2026-03-30	24.0000	24.3300	24.0000	24.3300	+0.206%	11	616	-50.473%
2026-03-27	24.5600	24.5600	24.2800	24.2800	+7.434%	6	627	-50.371%
2026-03-20	22.6000	22.6000	22.6000	22.6000	-10.495%	5	623	-46.681%
2026-03-13	25.3600	25.3600	25.2500	25.2500	-1.174%	12	618	-52.277%
2026-03-12	25.5500	25.5500	25.5500	25.5500	-1.731%	1	629	-52.838%
2026-03-11	25.9500	26.0000	25.9500	26.0000	-3.668%	2	630	-53.654%
2026-03-10	26.9900	26.9900	26.9900	26.9900	-0.589%	5	632	-55.354%
2026-03-09	26.6500	27.5000	26.6500	27.1500	-5.070%	3	627	-55.617%
2026-03-06	28.0400	28.6000	28.0400	28.6000	-2.389%	2	629	-57.867%
2026-03-05	28.4000	29.3000	28.3500	29.3000	+1.384%	11	631	-58.874%
2026-03-04	29.0100	29.0200	28.9000	28.9000	+7.077%	6	642	-58.304%
2026-03-03	27.2500	27.2500	26.9900	26.9900	-0.954%	5	648	-55.354%
2026-03-02	25.5500	27.8200	25.5500	27.2500	+5.010%	89	653	-55.780%
2026-02-27	24.9000	26.6400	21.6000	25.9500	+37.156%	51	626	-53.565%
2026-02-26	17.7600	18.9200	17.7000	18.9200	+7.806%	66	673	-36.311%
2026-02-25	16.8500	17.5500	16.8500	17.5500	+26.441%	58	642	-31.339%
2026-02-24	13.8800	13.8800	13.8800	13.8800	+4.755%	2	642	-13.184%
2026-02-23	13.0000	13.3600	12.9000	13.2500	-11.667%	11	640	-9.057%
2026-02-20	14.6700	15.0000	14.6700	15.0000	+8.538%	85	641	-19.667%
2026-02-19	14.0000	14.0000	13.8000	13.8200	-5.666%	7	608	-12.808%
2026-02-18	14.5700	14.6500	14.5700	14.6500	+5.244%	11	603	-17.747%
2026-02-17	13.5000	13.9200	13.5000	13.9200	+0.505%	4	592	-13.434%
2026-02-13	13.8500	13.8500	13.8500	13.8500	0.000%	1	588	-12.996%
2026-02-12	15.0000	15.0000	13.2000	13.8500	-8.581%	30	588	-12.996%
2026-02-11	16.6000	16.6000	15.1500	15.1500	-12.428%	8	585	-20.462%
2026-02-10	16.9500	17.8800	16.9500	17.3000	+1.765%	13	587	-30.347%
2026-02-09	16.0000	17.0000	15.3900	17.0000	-0.293%	26	584	-29.118%
2026-02-06	16.1500	17.0500	16.1500	17.0500	+6.563%	65	590	-29.326%
2026-02-05	16.8000	16.8000	15.9000	16.0000	-0.187%	214	528	-24.688%
2026-02-04	16.0700	16.0700	16.0000	16.0300	+4.362%	9	326	-24.828%
2026-02-03	16.7000	16.7000	15.3600	15.3600	-11.214%	24	319	-21.549%
2026-02-02	18.0600	18.5000	17.3000	17.3000	-0.575%	17	297	-30.347%
2026-01-30	17.6000	17.8000	17.2000	17.4000	+0.115%	25	286	-30.747%
2026-01-29	17.5700	18.0000	17.0400	17.3800	-8.430%	22	269	-30.667%
2026-01-28	19.0000	19.7000	18.9500	18.9800	+0.957%	5	253	-36.512%
2026-01-27	18.4000	18.8000	18.4000	18.8000	-3.590%	5	252	-35.904%
2026-01-26	19.3400	19.6000	19.3400	19.5000	+2.094%	10	247	-38.205%
2026-01-23	18.6700	19.1000	18.6700	19.1000	+9.143%	2	245	-36.911%
2026-01-22	17.9400	18.4500	17.5000	17.5000	-6.915%	32	243	-31.143%
2026-01-21	18.0000	18.8000	17.6200	18.8000	-12.761%	30	216	-35.904%
2026-01-20	22.4500	22.4500	21.5500	21.5500	+0.326%	108	188	-44.084%
2026-01-16	21.9000	21.9000	21.4800	21.4800	-0.556%	6	84	-43.901%
2026-01-15	22.4000	22.4000	21.6000	21.6000	-1.460%	8	84	-44.213%
2026-01-14	23.1400	23.1400	21.9000	21.9200	-2.966%	6	77	-45.027%
2026-01-13	22.5900	22.5900	22.5900	22.5900	+0.400%	1	76	-46.658%
2026-01-12	22.8900	22.8900	22.5000	22.5000	+2.041%	2	75	-46.444%
2026-01-09	22.7000	22.7000	22.0500	22.0500	-5.527%	3	74	-45.351%
2026-01-08	22.5000	23.3700	22.5000	23.3400	+1.478%	25	71	-48.372%
2026-01-07	23.0000	23.0000	23.0000	23.0000	-0.990%	1	66	-47.609%
2026-01-06	22.8000	23.2300	22.6000	23.2300	-2.640%	10	65	-48.127%
2026-01-05	24.0000	24.0000	23.8600	23.8600	+0.294%	3	59	-49.497%
2026-01-02	23.6000	23.7900	23.5400	23.7900	-9.164%	10	59	-49.348%
2025-12-26	26.1900	26.1900	26.1900	26.1900	+2.305%	7	49	-53.990%
2025-12-24	25.6800	25.6800	25.6000	25.6000	-4.833%	8	48	-52.930%
2025-12-16	26.9000	26.9000	26.9000	26.9000	-0.370%	2	48	-55.204%
2025-12-15	27.0000	27.0000	27.0000	27.0000	-4.425%	1	46	-55.370%
2025-12-09	28.2500	28.2500	28.2500	28.2500	-8.871%	2	45	-57.345%
2025-12-05	31.0000	31.0000	31.0000	31.0000	-13.913%	10	43	-61.129%
2025-11-21	36.0100	36.0100	36.0100	36.0100	-1.017%	1	53	-66.537%
2025-11-20	37.0200	37.0200	36.3800	36.3800	-9.615%	3	54	-66.877%
2025-11-17	40.2500	40.2500	40.2500	40.2500	0.000%	1	51	-70.062%