Dark

NFLX20270617C86
NFLX Jun 17 2027 86.00 Call (NFLX270617C00086000)
option OPRA

EOD

Aug 20, 2026

10.54+1.346%(+0.14)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.5400	10.5400	10.5400	10.5400	+1.346%	10	1,369	0.000%
2026-08-19	10.0000	10.7500	10.0000	10.4000	+10.053%	38	1,369	+1.346%
2026-08-18	9.5000	9.5000	9.4500	9.4500	+15.244%	62	1,370	+11.534%
2026-08-17	8.5000	8.5000	8.2000	8.2000	-12.859%	2	1,370	+28.537%
2026-08-14	9.4200	9.5600	9.4100	9.4100	+5.140%	18	1,370	+12.009%
2026-08-13	9.0000	9.1500	8.8000	8.9500	+16.993%	59	1,377	+17.765%
2026-08-12	7.5000	7.7000	7.3500	7.6500	-4.969%	33	1,363	+37.778%
2026-08-11	8.6500	8.6500	8.0000	8.0500	-6.395%	8	1,362	+30.932%
2026-08-10	8.2000	8.8100	8.2000	8.6000	+4.878%	49	1,357	+22.558%
2026-08-07	8.0000	8.2000	8.0000	8.2000	+4.459%	15	1,344	+28.537%
2026-08-05	8.0500	8.0500	7.8500	7.8500	+4.667%	2	1,334	+34.268%
2026-08-04	7.6000	7.6000	7.5000	7.5000	+3.448%	3	1,333	+40.533%
2026-08-03	7.4400	7.4400	7.2500	7.2500	+4.920%	2	1,333	+45.379%
2026-07-31	7.0000	7.0000	6.8500	6.9100	-0.432%	5	1,332	+52.533%
2026-07-30	6.9400	6.9400	6.9400	6.9400	-8.684%	2	1,329	+51.873%
2026-07-28	7.6000	7.7000	7.4000	7.6000	+15.152%	5	1,328	+38.684%
2026-07-27	6.6500	6.6500	6.6000	6.6000	+8.197%	7	1,329	+59.697%
2026-07-24	6.1000	6.1000	6.1000	6.1000	+0.826%	4	1,323	+72.787%
2026-07-22	6.5000	6.5000	6.0500	6.0500	+12.037%	3	1,319	+74.215%
2026-07-21	5.4000	5.4000	5.4000	5.4000	-1.818%	4	1,319	+95.185%
2026-07-20	5.5300	5.6500	5.2800	5.5000	-12.420%	395	1,323	+91.636%
2026-07-17	6.7500	6.7500	5.0000	6.2800	-27.399%	30	1,416	+67.834%
2026-07-16	8.6500	8.6500	8.6500	8.6500	+2.367%	1	1,414	+21.850%
2026-07-15	8.9500	8.9500	8.4500	8.4500	-1.744%	13	1,413	+24.734%
2026-07-14	8.4500	8.6000	8.4500	8.6000	-0.922%	3	1,402	+22.558%
2026-07-13	6.9500	9.4100	6.9500	8.6800	+0.347%	38	1,400	+21.429%
2026-07-10	8.5000	8.6500	8.2500	8.6500	-5.464%	12	1,384	+21.850%
2026-07-08	9.2000	9.2000	9.1500	9.1500	-10.294%	10	1,379	+15.191%
2026-07-07	10.0000	10.3400	10.0000	10.2000	+7.368%	19	1,379	+3.333%
2026-07-06	9.7500	9.8000	9.5000	9.5000	-9.351%	5	1,378	+10.947%
2026-07-02	10.9000	10.9000	10.4800	10.4800	+20.460%	5	1,371	+0.573%
2026-07-01	8.4000	8.8000	8.2500	8.7000	+12.987%	55	1,371	+21.149%
2026-06-30	8.2500	8.2500	7.6500	7.7000	-10.776%	40	1,367	+36.883%
2026-06-29	8.6100	8.6300	8.5500	8.6300	+14.305%	3	1,336	+22.132%
2026-06-25	7.7500	7.8500	7.5000	7.5500	-3.205%	16	1,335	+39.603%
2026-06-24	7.8000	7.8000	7.8000	7.8000	-9.513%	2	1,323	+35.128%
2026-06-23	8.6200	8.6200	8.6200	8.6200	+2.864%	2	1,323	+22.274%
2026-06-22	8.9000	8.9000	8.3800	8.3800	-17.682%	2	1,322	+25.776%
2026-06-18	9.8100	10.1800	9.8100	10.1800	+2.621%	6	1,317	+3.536%
2026-06-17	10.3000	10.3000	9.8000	9.9200	-5.524%	9	1,317	+6.250%
2026-06-16	10.6500	11.0000	10.1400	10.5000	-11.765%	6	1,317	+0.381%
2026-06-12	11.5000	11.9000	11.5000	11.9000	-0.833%	8	1,308	-11.429%
2026-06-11	12.7500	12.7500	12.0000	12.0000	-7.692%	6	1,308	-12.167%
2026-06-10	13.0100	13.0100	13.0000	13.0000	-2.256%	2	1,305	-18.923%
2026-06-09	13.3000	13.3000	13.3000	13.3000	+1.527%	1	1,305	-20.752%
2026-06-08	13.3200	13.3200	13.1000	13.1000	+2.987%	3	1,305	-19.542%
2026-06-05	13.1500	13.5500	12.7200	12.7200	-0.235%	88	1,303	-17.138%
2026-06-03	13.2800	13.2800	12.7500	12.7500	-7.273%	27	1,257	-17.333%
2026-06-02	14.0000	14.1600	13.6000	13.7500	-5.172%	20	1,258	-23.345%
2026-06-01	15.3000	16.1700	14.5000	14.5000	-5.844%	431	1,259	-27.310%
2026-05-29	15.0300	15.4600	15.0300	15.4000	+0.785%	18	981	-31.558%
2026-05-28	15.0000	15.7000	14.8500	15.2800	-5.093%	25	969	-31.021%
2026-05-27	16.0300	16.3300	16.0300	16.1000	-1.529%	4	952	-34.534%
2026-05-26	16.3500	16.3500	16.3500	16.3500	+0.615%	1	950	-35.535%
2026-05-21	16.2500	16.2500	16.2500	16.2500	-1.813%	2	949	-35.138%
2026-05-20	16.5300	16.5500	16.5300	16.5500	-2.129%	6	949	-36.314%
2026-05-19	17.7200	17.7200	16.9100	16.9100	-3.920%	3	946	-37.670%
2026-05-18	16.0000	17.6000	16.0000	17.6000	+11.959%	46	946	-40.114%
2026-05-15	17.0000	17.0000	15.3500	15.7200	-0.127%	53	946	-32.952%
2026-05-14	16.7300	16.7300	15.7400	15.7400	-3.436%	10	890	-33.037%
2026-05-13	15.6000	16.3000	15.4000	16.3000	+0.617%	29	866	-35.337%
2026-05-12	15.4000	17.6400	15.4000	16.2000	+11.724%	48	866	-34.938%
2026-05-11	15.6000	16.0400	14.2600	14.5000	-10.934%	29	866	-27.310%
2026-05-08	16.2000	16.4700	16.1900	16.2800	-5.349%	17	859	-35.258%
2026-05-07	17.2000	17.2000	17.2000	17.2000	+3.303%	3	855	-38.721%
2026-05-06	16.2000	16.6500	16.2000	16.6500	-0.120%	5	852	-36.697%
2026-05-05	17.7300	17.7300	16.5700	16.6700	-9.892%	9	847	-36.773%
2026-05-04	19.0000	19.0000	18.5000	18.5000	+0.325%	4	838	-43.027%
2026-04-28	18.4000	19.3500	18.4000	18.4400	-6.633%	8	839	-42.842%
2026-04-24	20.4000	20.4000	19.5000	19.7500	+0.509%	5	832	-46.633%
2026-04-23	21.0000	21.0000	19.6500	19.6500	-4.146%	19	831	-46.361%
2026-04-22	20.8500	20.8500	20.5000	20.5000	+2.244%	14	825	-48.585%
2026-04-21	21.1500	21.1500	20.0500	20.0500	-5.201%	3	810	-47.431%
2026-04-20	22.3600	22.3600	20.0000	21.1500	-9.032%	15	810	-50.165%
2026-04-17	21.7500	25.0500	21.7500	23.2500	-26.887%	13	806	-54.667%
2026-04-16	31.3000	32.7000	31.3000	31.8000	+1.274%	14	806	-66.855%
2026-04-15	31.4000	31.4000	31.4000	31.4000	+11.943%	1	799	-66.433%
2026-04-13	27.7500	28.0500	27.7500	28.0500	+1.081%	2	800	-62.424%
2026-04-10	27.3000	27.7500	27.3000	27.7500	+2.022%	2	802	-62.018%
2026-04-09	27.2000	27.2000	27.2000	27.2000	+8.800%	2	802	-61.250%
2026-04-08	25.0000	25.0000	25.0000	25.0000	-2.344%	1	804	-57.840%
2026-04-06	25.0000	25.6000	25.0000	25.6000	+1.789%	3	804	-58.828%
2026-04-02	24.6100	25.1500	24.6100	25.1500	+14.318%	11	809	-58.091%
2026-03-30	22.0000	22.0000	22.0000	22.0000	-1.168%	1	809	-52.091%
2026-03-27	22.2600	22.2600	22.2600	22.2600	+3.056%	1	810	-52.650%
2026-03-26	21.6000	21.6000	21.6000	21.6000	+1.076%	10	810	-51.204%
2026-03-23	21.4000	21.6500	21.3700	21.3700	+4.806%	55	820	-50.679%
2026-03-19	20.3900	20.3900	20.3900	20.3900	-9.978%	1	770	-48.308%
2026-03-18	22.7000	22.7000	22.6500	22.6500	-1.479%	3	770	-53.466%
2026-03-13	22.9900	22.9900	22.9900	22.9900	-1.794%	17	769	-54.154%
2026-03-11	23.4100	23.4100	23.4100	23.4100	-7.470%	2	769	-54.977%
2026-03-09	25.7100	25.7100	25.3000	25.3000	-0.158%	3	769	-58.340%
2026-03-06	25.3400	25.3400	25.3400	25.3400	-2.912%	1	773	-58.406%
2026-03-05	26.0000	26.1000	26.0000	26.1000	+1.163%	2	774	-59.617%
2026-03-04	25.9700	25.9700	25.5400	25.8000	+5.435%	14	775	-59.147%
2026-03-03	24.8100	24.9900	24.4700	24.4700	-2.704%	37	780	-56.927%
2026-03-02	23.7900	25.1900	23.7900	25.1500	+3.285%	12	762	-58.091%
2026-02-27	21.0500	24.3500	21.0000	24.3500	+41.570%	28	765	-56.715%
2026-02-26	16.2000	17.2000	16.2000	17.2000	+13.832%	3	776	-38.721%
2026-02-25	15.0700	15.5500	15.0700	15.1100	+25.917%	7	769	-30.245%
2026-02-23	12.8000	12.8000	12.0000	12.0000	-9.774%	2	769	-12.167%
2026-02-20	13.3000	13.3000	13.3000	13.3000	+6.827%	1	769	-20.752%
2026-02-19	12.4500	12.4500	12.4500	12.4500	-4.962%	8	769	-15.341%
2026-02-18	12.7500	13.1000	12.7500	13.1000	+4.800%	10	766	-19.542%
2026-02-17	12.5000	12.5000	12.5000	12.5000	+5.664%	1	759	-15.680%
2026-02-13	11.8600	11.8600	11.8300	11.8300	+0.254%	5	755	-10.904%
2026-02-12	11.8000	11.8000	11.8000	11.8000	-23.871%	2	755	-10.678%
2026-02-10	16.3300	16.3300	15.5000	15.5000	+5.947%	2	753	-32.000%
2026-02-06	14.6200	14.6300	14.6200	14.6300	+3.028%	17	751	-27.956%
2026-02-05	15.2500	15.5000	14.2000	14.2000	+1.429%	529	751	-25.775%
2026-02-04	13.8000	14.0000	13.4000	14.0000	+7.692%	12	765	-24.714%
2026-02-03	13.9000	13.9000	13.0000	13.0000	-18.495%	2	773	-18.923%
2026-02-02	16.8300	16.8300	15.9500	15.9500	+2.244%	3	773	-33.918%
2026-01-29	15.6000	15.6000	15.6000	15.6000	-4.294%	25	770	-32.436%
2026-01-28	17.2500	17.2500	16.2500	16.3000	-4.399%	36	745	-35.337%
2026-01-27	17.1200	17.3000	16.3800	17.0500	-2.460%	22	737	-38.182%
2026-01-26	17.5400	17.7500	17.3600	17.4800	-0.625%	26	721	-39.703%
2026-01-23	17.1500	17.6500	17.1500	17.5900	+11.683%	54	697	-40.080%
2026-01-22	16.9000	16.9000	15.7500	15.7500	-7.353%	38	650	-33.079%
2026-01-21	16.4100	17.0000	15.7600	17.0000	-14.141%	536	633	-38.000%
2026-01-20	20.5000	20.5000	19.8000	19.8000	+1.538%	12	136	-46.768%
2026-01-16	19.5100	19.6200	19.5000	19.5000	-1.763%	13	115	-45.949%
2026-01-15	19.9500	19.9500	19.8500	19.8500	-1.244%	3	115	-46.902%
2026-01-14	20.1000	20.1000	20.1000	20.1000	-1.951%	1	112	-47.562%
2026-01-13	20.5000	20.5000	20.5000	20.5000	-2.148%	1	113	-48.585%
2026-01-12	20.9500	20.9500	20.9500	20.9500	+5.013%	1	112	-49.690%
2026-01-09	19.9500	19.9500	19.9000	19.9500	-6.338%	46	111	-47.168%
2026-01-07	20.8200	21.3000	20.8200	21.3000	-8.584%	4	65	-50.516%
2025-12-30	23.3600	23.3600	23.2700	23.3000	-2.306%	6	64	-54.764%
2025-12-29	23.8500	23.8500	23.8500	23.8500	-0.459%	1	61	-55.807%
2025-12-26	24.3000	24.3000	23.9600	23.9600	+4.629%	2	61	-56.010%
2025-12-24	23.2400	23.2400	22.9000	22.9000	-1.080%	2	59	-53.974%
2025-12-23	23.3700	23.3700	23.1500	23.1500	-2.073%	2	59	-54.471%
2025-12-22	23.5500	23.6400	23.5500	23.6400	-1.500%	11	57	-55.415%
2025-12-19	24.8500	25.2000	24.0000	24.0000	+0.209%	5	46	-56.083%
2025-12-18	24.5500	24.5500	23.9500	23.9500	-2.325%	9	42	-55.992%
2025-12-16	24.6200	24.6200	24.5200	24.5200	+0.657%	2	48	-57.015%
2025-12-15	25.4000	25.4000	24.3600	24.3600	-3.103%	6	47	-56.732%
2025-12-12	26.1000	26.1000	25.1400	25.1400	+2.612%	9	45	-58.075%
2025-12-11	24.8000	24.8000	24.4700	24.5000	+3.158%	5	36	-56.980%
2025-12-10	25.0000	25.2000	23.7500	23.7500	-10.377%	11	33	-55.621%
2025-12-09	26.5000	26.5000	26.5000	26.5000	-7.666%	7	38	-60.226%
2025-12-08	28.7000	28.7000	28.7000	28.7000	-1.544%	1	35	-63.275%
2025-12-05	28.9500	29.1500	28.3900	29.1500	-6.119%	7	35	-63.842%
2025-12-03	31.0000	31.0500	31.0000	31.0500	-11.940%	6	33	-66.055%
2025-12-01	35.2500	35.2600	35.2500	35.2600	+5.097%	50	39	-70.108%
2025-11-26	33.5500	33.5500	33.5500	33.5500	-3.007%	2	23	-68.584%
2025-11-20	34.5900	34.5900	34.5900	34.5900	-10.156%	1	23	-69.529%
2025-11-18	38.5000	38.5000	38.5000	38.5000	+5.134%	1	22	-72.623%
2025-11-17	36.6200	36.6200	36.6200	36.6200	0.000%	1	21	-71.218%