Dark

NFLX20270617C85
NFLX Jun 17 2027 85.00 Call (NFLX270617C00085000)
option OPRA

EOD

Aug 20, 2026

10.75-0.278%(-0.03)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.0000	11.2000	10.2500	10.7500	-0.278%	163	4,035	0.000%
2026-08-19	10.1500	11.3600	10.0500	10.7800	+14.803%	225	4,043	-0.278%
2026-08-18	8.8500	10.3000	8.8500	9.3900	+6.705%	117	3,987	+14.483%
2026-08-17	9.7000	9.7000	8.3000	8.8000	-9.744%	36	3,995	+22.159%
2026-08-14	10.0000	10.4500	9.5500	9.7500	-3.941%	177	3,966	+10.256%
2026-08-13	8.5500	10.1700	8.5500	10.1500	+27.673%	158	3,932	+5.911%
2026-08-12	8.0500	8.0500	7.6000	7.9500	-4.790%	31	3,904	+35.220%
2026-08-11	9.2000	9.6000	8.2000	8.3500	-8.242%	237	3,898	+28.743%
2026-08-10	8.2500	9.1600	8.0000	9.1000	+8.982%	95	3,764	+18.132%
2026-08-07	8.3000	8.5500	8.2000	8.3500	+4.375%	132	3,752	+28.743%
2026-08-06	8.3000	9.0000	7.9500	8.0000	+1.266%	21	3,837	+34.375%
2026-08-05	8.6000	8.6000	7.9000	7.9000	-3.659%	20	3,824	+36.076%
2026-08-04	7.5500	8.2000	7.5500	8.2000	+5.128%	52	3,811	+31.098%
2026-08-03	7.6000	8.3400	7.3000	7.8000	+8.333%	43	3,796	+37.821%
2026-07-31	7.5000	7.5500	6.9000	7.2000	-8.280%	42	3,771	+49.306%
2026-07-30	7.0000	8.1000	6.7000	7.8500	-2.484%	108	3,759	+36.943%
2026-07-29	7.4000	8.1500	7.3000	8.0500	+8.054%	31	3,677	+33.540%
2026-07-28	7.9400	8.1500	7.4500	7.4500	+11.194%	44	3,692	+44.295%
2026-07-27	6.6500	7.1800	6.6500	6.7000	-0.741%	43	3,714	+60.448%
2026-07-24	5.8000	6.9500	5.8000	6.7500	+11.570%	51	3,720	+59.259%
2026-07-23	6.2000	6.4000	6.0500	6.0500	-1.786%	51	3,706	+77.686%
2026-07-22	6.5000	7.0000	5.9500	6.1600	+0.489%	117	3,671	+74.513%
2026-07-21	5.6000	6.1300	5.5500	6.1300	+4.252%	47	3,641	+75.367%
2026-07-20	6.4000	6.4000	5.6000	5.8800	-12.239%	135	3,628	+82.823%
2026-07-17	5.2600	6.7800	4.8000	6.7000	-27.724%	994	3,533	+60.448%
2026-07-16	8.6500	9.3400	8.6500	9.2700	+6.552%	124	3,639	+15.965%
2026-07-15	8.8500	9.5000	8.6500	8.7000	-0.911%	93	3,627	+23.563%
2026-07-14	8.4500	9.1000	8.4500	8.7800	-2.983%	27	3,615	+22.437%
2026-07-13	9.7500	9.7500	9.0500	9.0500	+0.556%	47	3,606	+18.785%
2026-07-10	9.0000	9.0500	8.4000	9.0000	-5.063%	145	3,588	+19.444%
2026-07-09	9.2500	9.8000	9.1000	9.4800	-4.049%	18	3,575	+13.397%
2026-07-08	10.2500	10.3000	9.5000	9.8800	-2.660%	31	3,567	+8.806%
2026-07-07	10.6500	10.6500	10.1500	10.1500	+3.571%	21	3,555	+5.911%
2026-07-06	9.9000	10.2500	9.8000	9.8000	-10.092%	51	3,544	+9.694%
2026-07-02	9.8000	11.4500	9.7000	10.9000	+21.788%	107	3,539	-1.376%
2026-07-01	8.4000	9.1500	8.4000	8.9500	+5.917%	72	3,539	+20.112%
2026-06-30	8.6200	8.6200	7.9500	8.4500	-4.735%	108	3,525	+27.219%
2026-06-29	9.3300	10.0500	8.8700	8.8700	-0.337%	79	3,474	+21.195%
2026-06-26	8.5000	9.6200	8.5000	8.9000	+14.103%	53	3,489	+20.787%
2026-06-25	8.1500	8.5500	7.6000	7.8000	-8.235%	198	3,462	+37.821%
2026-06-24	8.4700	8.6000	7.9500	8.5000	+1.553%	80	3,410	+26.471%
2026-06-23	8.9000	9.0400	8.3700	8.3700	-5.424%	41	3,366	+28.435%
2026-06-22	10.0500	10.1000	8.1500	8.8500	-18.807%	338	3,353	+21.469%
2026-06-18	10.2000	10.9000	9.9700	10.9000	+7.921%	42	3,198	-1.376%
2026-06-17	10.7700	10.8000	10.1000	10.1000	-9.417%	151	3,198	+6.436%
2026-06-16	12.1100	12.1100	10.6000	11.1500	-12.066%	280	3,198	-3.587%
2026-06-15	12.5000	12.7200	12.2000	12.6800	+2.423%	110	2,961	-15.221%
2026-06-12	12.1000	12.3800	11.6800	12.3800	-2.289%	22	2,961	-13.166%
2026-06-11	13.1000	13.1000	12.1000	12.6700	-4.015%	34	2,961	-15.154%
2026-06-10	13.4200	13.4200	13.1000	13.2000	+0.380%	12	2,955	-18.561%
2026-06-09	13.2000	13.2500	12.7000	13.1500	-2.230%	11	2,953	-18.251%
2026-06-08	13.0000	13.7000	13.0000	13.4500	+0.825%	37	2,946	-20.074%
2026-06-05	13.5500	14.1000	12.7000	13.3400	+2.615%	51	2,964	-19.415%
2026-06-04	14.0500	14.1300	13.0000	13.0000	-1.813%	177	2,947	-17.308%
2026-06-03	14.1000	14.1000	12.9000	13.2400	-6.431%	57	2,781	-18.807%
2026-06-02	15.5000	15.5000	14.1500	14.1500	-10.159%	133	2,752	-24.028%
2026-06-01	15.7500	16.0700	15.0000	15.7500	+1.942%	601	2,756	-31.746%
2026-05-29	15.7500	16.0500	15.4500	15.4500	-1.152%	22	2,966	-30.421%
2026-05-28	15.8000	16.0000	15.3300	15.6300	-5.330%	590	2,954	-31.222%
2026-05-27	16.5000	17.0000	16.5000	16.5100	-0.781%	56	2,389	-34.888%
2026-05-26	16.7900	16.8600	16.5000	16.6400	-3.536%	16	2,391	-35.397%
2026-05-22	16.9500	17.6000	16.9500	17.2500	-6.250%	16	2,381	-37.681%
2026-05-21	16.6700	18.4700	16.6700	18.4000	+7.039%	33	2,377	-41.576%
2026-05-20	16.8500	17.1900	16.8500	17.1900	-2.551%	39	2,377	-37.464%
2026-05-19	18.9000	19.2500	17.5000	17.6400	-2.109%	30	2,448	-39.059%
2026-05-18	17.3000	18.1400	17.3000	18.0200	+11.717%	37	2,448	-40.344%
2026-05-15	17.5000	18.0000	16.1300	16.1300	-1.346%	9	2,448	-33.354%
2026-05-14	17.0000	17.0000	16.3500	16.3500	-4.498%	14	2,436	-34.251%
2026-05-13	16.7000	17.1200	16.7000	17.1200	+1.602%	6	2,423	-37.208%
2026-05-12	15.8000	17.7500	15.8000	16.8500	+11.368%	111	2,423	-36.202%
2026-05-11	16.0000	16.7000	14.9800	15.1300	-11.000%	153	2,423	-28.949%
2026-05-08	16.9500	17.0600	16.7000	17.0000	-2.017%	68	2,393	-36.765%
2026-05-07	17.6500	17.6500	17.1600	17.3500	+0.931%	18	2,329	-38.040%
2026-05-06	16.7200	17.4200	16.4000	17.1900	+0.821%	35	2,312	-37.464%
2026-05-05	18.2500	18.2500	16.8800	17.0500	-12.788%	31	2,277	-36.950%
2026-05-04	20.0200	20.1300	19.3700	19.5500	-2.250%	20	2,252	-45.013%
2026-05-01	21.8400	21.8400	20.0000	20.0000	-8.676%	44	2,226	-46.250%
2026-04-30	20.1500	21.9000	20.0000	21.9000	+8.955%	73	2,226	-50.913%
2026-04-29	19.0000	20.1000	19.0000	20.1000	+0.500%	2	2,195	-46.517%
2026-04-28	19.0000	20.0000	18.7500	20.0000	+2.302%	10	2,195	-46.250%
2026-04-27	20.2500	20.5000	19.5500	19.5500	-3.884%	21	2,195	-45.013%
2026-04-24	20.3500	20.6500	20.0000	20.3400	-1.739%	10	2,198	-47.148%
2026-04-23	21.5000	21.5000	20.5500	20.7000	-1.896%	53	2,193	-48.068%
2026-04-22	21.3000	22.0000	21.0600	21.1000	+2.676%	30	2,240	-49.052%
2026-04-21	21.9100	22.6000	20.5000	20.5500	-6.164%	18	2,208	-47.689%
2026-04-20	23.6500	23.6500	21.0000	21.9000	-7.478%	34	2,208	-50.913%
2026-04-17	24.7000	24.7500	21.9900	23.6700	-27.259%	54	2,212	-54.584%
2026-04-16	32.0000	33.1000	32.0000	32.5400	+1.688%	33	2,176	-66.964%
2026-04-15	31.2000	32.0000	30.5000	32.0000	+2.564%	42	2,191	-66.406%
2026-04-14	29.5500	31.2000	29.5500	31.2000	+9.474%	51	2,207	-65.545%
2026-04-13	28.9000	29.1500	28.5000	28.5000	+1.100%	3	2,208	-62.281%
2026-04-10	28.8000	28.8000	26.9000	28.1900	+2.435%	10	2,211	-61.866%
2026-04-09	26.9000	27.5900	26.9000	27.5200	+8.560%	10	2,217	-60.938%
2026-04-08	26.0000	26.0000	25.3500	25.3500	-2.500%	2	2,219	-57.594%
2026-04-06	28.0500	29.5000	25.9000	26.0000	+3.792%	24	2,221	-58.654%
2026-04-02	24.3500	25.4000	24.3500	25.0500	+5.252%	6	2,229	-57.086%
2026-04-01	23.2500	23.8000	23.2500	23.8000	-0.792%	17	2,229	-54.832%
2026-03-31	23.5000	24.0000	23.5000	23.9900	+10.046%	30	2,236	-55.190%
2026-03-30	22.2300	22.2300	21.8000	21.8000	-3.111%	2	2,215	-50.688%
2026-03-27	23.0000	23.0000	21.8000	22.5000	-1.532%	47	2,217	-52.222%
2026-03-26	21.6000	23.4800	21.6000	22.8500	+6.279%	15	2,210	-52.954%
2026-03-25	20.8000	21.5500	20.8000	21.5000	+3.515%	16	2,215	-50.000%
2026-03-24	21.5000	21.5000	20.7700	20.7700	-6.819%	3	2,223	-48.243%
2026-03-23	21.6500	22.2900	21.6500	22.2900	+7.163%	106	2,226	-51.772%
2026-03-20	20.8000	20.8000	20.8000	20.8000	-0.192%	1	2,226	-48.317%
2026-03-19	23.6300	23.6300	20.7600	20.8400	-10.749%	23	2,227	-48.417%
2026-03-18	22.0000	23.3500	22.0000	23.3500	-2.096%	11	2,220	-53.961%
2026-03-16	23.8500	23.8500	23.8500	23.8500	-0.790%	300	2,231	-54.927%
2026-03-13	24.1000	24.1500	23.5000	24.0400	+1.392%	23	2,531	-55.283%
2026-03-12	23.7100	23.7100	23.7100	23.7100	-0.462%	1	2,532	-54.660%
2026-03-11	24.1000	24.2500	23.8200	23.8200	-3.952%	12	2,533	-54.870%
2026-03-10	26.0500	26.0500	24.8000	24.8000	-6.415%	7	2,533	-56.653%
2026-03-09	24.9500	26.5000	24.9500	26.5000	-1.852%	12	2,538	-59.434%
2026-03-06	27.2500	27.2500	25.9100	27.0000	-0.735%	77	2,546	-60.185%
2026-03-05	26.9000	27.2000	26.9000	27.2000	+2.333%	16	2,547	-60.478%
2026-03-04	26.5000	26.9500	26.0000	26.5800	+4.399%	14	2,557	-59.556%
2026-03-03	25.6100	25.6100	24.6000	25.4600	-0.934%	42	2,559	-57.777%
2026-03-02	23.3500	26.0000	23.3500	25.7000	+2.800%	125	2,552	-58.171%
2026-02-27	21.7000	25.0600	20.9600	25.0000	+41.563%	260	2,543	-57.000%
2026-02-26	16.5000	18.0000	15.5000	17.6600	+9.689%	1,485	2,617	-39.128%
2026-02-25	14.7700	16.2500	14.7700	16.1000	+26.374%	15	1,257	-33.230%
2026-02-24	12.9300	12.9300	12.7400	12.7400	+4.085%	30	1,257	-15.620%
2026-02-23	11.9000	12.3500	11.9000	12.2400	-9.735%	327	1,260	-12.173%
2026-02-20	13.3500	13.5600	13.3500	13.5600	+8.048%	32	955	-20.723%
2026-02-19	13.0500	13.2500	12.5200	12.5500	-5.639%	12	953	-14.343%
2026-02-18	13.1300	13.3000	12.8000	13.3000	+3.906%	33	942	-19.173%
2026-02-17	12.4000	12.8000	11.9400	12.8000	+1.186%	35	941	-16.016%
2026-02-13	12.4800	12.6500	12.4800	12.6500	+1.200%	48	884	-15.020%
2026-02-12	13.7500	13.7500	11.8500	12.5000	-11.285%	60	884	-14.000%
2026-02-11	15.2000	15.2000	14.0000	14.0900	-10.823%	14	873	-23.705%
2026-02-10	16.1000	16.9500	15.8000	15.8000	+6.757%	28	875	-31.962%
2026-02-09	14.2500	14.9500	14.2500	14.8000	-0.671%	18	858	-27.365%
2026-02-06	15.1500	15.2500	14.8700	14.9000	+3.114%	25	848	-27.852%
2026-02-05	15.7000	15.7000	14.4500	14.4500	-1.500%	31	827	-25.606%
2026-02-04	14.0000	15.0000	14.0000	14.6700	+4.043%	14	806	-26.721%
2026-02-03	15.0000	15.0000	14.1000	14.1000	-11.041%	24	797	-23.759%
2026-02-02	16.1700	16.5500	15.7500	15.8500	-2.761%	20	781	-32.177%
2026-01-30	16.3000	16.3000	15.9500	16.3000	+2.516%	8	787	-34.049%
2026-01-29	16.3000	16.3000	15.7000	15.9000	-8.092%	44	781	-32.390%
2026-01-28	17.4500	17.9500	16.9800	17.3000	-0.803%	47	746	-37.861%
2026-01-27	16.8000	17.4400	16.7400	17.4400	-2.570%	24	711	-38.360%
2026-01-26	17.7500	18.3100	17.7500	17.9000	-1.377%	24	701	-39.944%
2026-01-23	16.6400	18.1500	16.6400	18.1500	+11.692%	65	683	-40.771%
2026-01-22	17.2000	17.2400	16.2000	16.2500	-6.502%	86	638	-33.846%
2026-01-21	16.5500	17.6500	16.2400	17.3800	-12.267%	260	573	-38.147%
2026-01-20	21.0000	21.3000	19.8000	19.8100	-0.950%	24	364	-45.734%
2026-01-16	20.0000	20.1500	19.9500	20.0000	-1.429%	23	339	-46.250%
2026-01-15	20.8000	20.8000	20.0000	20.2900	-0.295%	11	339	-47.018%
2026-01-14	21.4000	21.4000	20.2500	20.3500	-2.864%	25	337	-47.174%
2026-01-13	21.5000	21.5000	20.9500	20.9500	-0.617%	12	312	-48.687%
2026-01-12	21.3000	21.3500	21.0000	21.0800	+2.181%	145	302	-49.004%
2026-01-09	20.4000	20.9000	20.4000	20.6300	-3.372%	15	157	-47.891%
2026-01-08	20.9000	21.3500	20.9000	21.3500	-0.234%	7	142	-49.649%
2026-01-07	22.4600	22.4600	21.4000	21.4000	-0.465%	15	137	-49.766%
2026-01-06	21.1500	21.5000	21.1500	21.5000	-3.284%	8	122	-50.000%
2026-01-05	22.5000	23.1500	21.9000	22.2300	+1.230%	39	89	-51.642%
2026-01-02	22.7500	22.7500	21.9500	21.9600	-7.809%	16	89	-51.047%
2025-12-31	23.6600	23.8200	23.6600	23.8200	-0.126%	9	78	-54.870%
2025-12-30	23.8000	24.0000	23.8000	23.8500	-2.534%	3	78	-54.927%
2025-12-26	23.8500	24.4700	23.8500	24.4700	+1.746%	8	75	-56.069%
2025-12-24	23.7500	24.0500	23.7500	24.0500	+0.923%	2	69	-55.301%
2025-12-23	24.0500	24.0500	23.8300	23.8300	-0.084%	2	69	-54.889%
2025-12-22	24.0000	24.0000	23.8500	23.8500	-6.102%	5	67	-54.927%
2025-12-18	25.4000	25.4000	25.4000	25.4000	+1.804%	1	62	-57.677%
2025-12-17	26.1500	27.1000	24.9500	24.9500	-0.280%	4	61	-56.914%
2025-12-16	24.6000	25.0200	24.6000	25.0200	+0.563%	4	59	-57.034%
2025-12-15	25.6000	25.6000	24.8200	24.8800	-6.113%	30	57	-56.793%
2025-12-12	27.0300	27.0300	26.2300	26.5000	+5.034%	13	30	-59.434%
2025-12-11	24.1500	25.2300	24.1500	25.2300	+0.920%	7	28	-57.392%
2025-12-10	25.6000	25.6000	25.0000	25.0000	-8.088%	8	29	-57.000%
2025-12-09	26.0000	27.2000	26.0000	27.2000	+2.758%	8	22	-60.478%
2025-12-08	26.2000	26.4700	26.2000	26.4700	-9.659%	11	15	-59.388%
2025-12-05	31.0000	31.0000	29.3000	29.3000	-9.372%	2	9	-63.311%
2025-12-03	31.8900	32.3300	31.8900	32.3300	-8.414%	2	7	-66.749%
2025-11-28	35.3000	35.3000	35.3000	35.3000	+3.610%	1	5	-69.547%
2025-11-26	34.1700	34.1700	34.0700	34.0700	+5.480%	3	2	-68.447%
2025-11-25	32.5600	32.5600	32.3000	32.3000	0.000%	2	2	-66.718%