Dark

NFLX20270617C88
NFLX Jun 17 2027 88.00 Call (NFLX270617C00088000)
option OPRA

EOD

Aug 20, 2026

9.71+1.463%(+0.14)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.0000	10.0000	9.4500	9.7100	+1.463%	17	1,563	0.000%
2026-08-19	9.6000	10.0000	9.5700	9.5700	+9.371%	48	1,564	+1.463%
2026-08-18	9.1000	9.1000	8.6900	8.7500	+10.759%	134	1,555	+10.971%
2026-08-17	8.4500	8.4500	7.8000	7.9000	-10.734%	12	1,518	+22.911%
2026-08-14	8.8500	8.8500	8.8500	8.8500	-2.747%	5	1,513	+9.718%
2026-08-13	8.0000	9.1000	8.0000	9.1000	+32.847%	28	1,513	+6.703%
2026-08-12	6.8500	6.8500	6.8500	6.8500	-10.458%	10	1,517	+41.752%
2026-08-11	8.2000	8.2000	7.6500	7.6500	-4.969%	4	1,517	+26.928%
2026-08-10	7.5500	8.2000	7.5500	8.0500	+5.921%	35	1,513	+20.621%
2026-08-07	7.4000	7.6000	7.4000	7.6000	+4.110%	9	1,496	+27.763%
2026-08-06	7.3000	7.3000	7.3000	7.3000	+1.389%	1	1,493	+33.014%
2026-08-05	7.3500	7.4500	7.2000	7.2000	+0.699%	8	1,492	+34.861%
2026-08-04	6.9500	7.1500	6.9500	7.1500	+6.716%	5	1,494	+35.804%
2026-08-03	6.7000	6.7000	6.7000	6.7000	+5.346%	3	1,489	+44.925%
2026-07-31	6.6000	6.6700	6.3000	6.3600	-8.883%	10	1,486	+52.673%
2026-07-30	7.0000	7.0000	6.9500	6.9800	-1.690%	5	1,480	+39.112%
2026-07-29	7.3000	7.3000	7.1000	7.1000	+3.650%	3	1,482	+36.761%
2026-07-28	7.1400	7.1400	6.8500	6.8500	+11.382%	9	1,482	+41.752%
2026-07-27	6.1500	6.1500	6.1500	6.1500	+0.820%	3	1,475	+57.886%
2026-07-24	5.6500	6.1000	5.6500	6.1000	+9.910%	11	1,475	+59.180%
2026-07-23	5.5500	5.5500	5.5500	5.5500	-3.478%	12	1,473	+74.955%
2026-07-22	6.0200	6.0200	5.7500	5.7500	+8.902%	8	1,461	+68.870%
2026-07-21	5.2900	5.2900	4.9700	5.2800	+1.538%	42	1,459	+83.902%
2026-07-20	5.3000	5.3000	5.0000	5.2000	-9.565%	24	1,438	+86.731%
2026-07-17	5.0000	6.1000	4.6500	5.7500	-28.483%	570	1,441	+68.870%
2026-07-16	8.0000	8.3500	7.9500	8.0400	-0.124%	10	1,069	+20.771%
2026-07-14	7.8500	8.0500	7.8500	8.0500	-6.395%	44	1,067	+20.621%
2026-07-13	8.6000	8.6000	8.6000	8.6000	+8.861%	2	1,028	+12.907%
2026-07-10	8.0000	8.0000	7.6000	7.9000	-12.222%	11	1,028	+22.911%
2026-07-08	8.6500	9.0000	8.6100	9.0000	-4.255%	40	1,021	+7.889%
2026-07-07	9.5500	9.5500	9.4000	9.4000	+6.215%	10	1,023	+3.298%
2026-07-06	9.3000	9.3000	8.8500	8.8500	-11.500%	10	1,021	+9.718%
2026-07-02	9.2500	10.3000	9.2500	10.0000	+22.699%	16	1,009	-2.900%
2026-07-01	7.9000	8.1500	7.7500	8.1500	+16.429%	40	1,009	+19.141%
2026-06-30	7.3500	7.5500	7.0000	7.0000	-14.110%	32	1,007	+38.714%
2026-06-29	8.2500	8.2500	8.1500	8.1500	+1.875%	2	978	+19.141%
2026-06-26	8.4300	8.4300	7.9000	8.0000	+10.041%	16	978	+21.375%
2026-06-25	7.7500	7.7500	7.0000	7.2700	+1.678%	12	976	+33.563%
2026-06-24	7.4200	7.4400	7.1500	7.1500	-6.168%	7	975	+35.804%
2026-06-23	7.6200	7.6200	7.6200	7.6200	-4.151%	10	972	+27.428%
2026-06-22	9.1900	9.1900	7.4500	7.9500	-16.754%	20	982	+22.138%
2026-06-18	9.2000	9.5500	9.1500	9.5500	+4.945%	8	971	+1.675%
2026-06-17	9.5500	10.0000	9.1000	9.1000	-7.614%	10	971	+6.703%
2026-06-16	10.1000	10.3400	9.4700	9.8500	-12.832%	28	971	-1.421%
2026-06-15	11.0000	11.4000	11.0000	11.3000	-2.165%	4	988	-14.071%
2026-06-12	11.2000	11.5500	10.4000	11.5500	+0.435%	42	988	-15.931%
2026-06-11	11.2200	11.5000	10.9000	11.5000	-5.738%	13	988	-15.565%
2026-06-10	12.2500	12.2500	11.9500	12.2000	+2.954%	64	982	-20.410%
2026-06-09	11.9000	11.9000	11.5600	11.8500	-4.819%	5	946	-18.059%
2026-06-08	12.0000	12.5000	12.0000	12.4500	+2.049%	15	949	-22.008%
2026-06-05	12.0000	12.2000	11.4500	12.2000	+2.954%	57	957	-20.410%
2026-06-04	12.4000	12.4500	11.8500	11.8500	-0.837%	14	984	-18.059%
2026-06-03	12.4500	12.4500	11.7500	11.9500	-7.364%	42	979	-18.745%
2026-06-02	13.5000	13.8000	12.9000	12.9000	-9.790%	42	978	-24.729%
2026-06-01	14.5800	14.9300	14.0000	14.3000	-0.694%	77	967	-32.098%
2026-05-29	14.5000	14.7500	14.2000	14.4000	-0.690%	312	902	-32.569%
2026-05-28	14.2000	14.7000	13.7800	14.5000	-4.605%	53	611	-33.034%
2026-05-27	15.1800	15.4500	15.0000	15.2000	-0.654%	10	571	-36.118%
2026-05-26	15.4500	15.4500	15.2300	15.3000	-3.165%	33	563	-36.536%
2026-05-22	16.0300	16.0300	15.5500	15.8000	-5.952%	46	539	-38.544%
2026-05-21	16.1000	17.0000	16.1000	16.8000	+11.258%	19	517	-42.202%
2026-05-20	15.6000	15.6000	15.1000	15.1000	-5.625%	10	517	-35.695%
2026-05-19	16.9000	17.5700	16.0000	16.0000	-2.260%	29	517	-39.313%
2026-05-18	14.9300	16.5200	14.9300	16.3700	+11.741%	14	517	-40.684%
2026-05-15	15.6500	15.6800	14.6500	14.6500	-1.280%	33	517	-33.720%
2026-05-14	15.9500	15.9500	14.7600	14.8400	-3.007%	20	477	-34.569%
2026-05-13	14.5300	15.3000	14.5300	15.3000	+1.661%	75	435	-36.536%
2026-05-12	14.8000	16.3500	14.5400	15.0500	+10.256%	48	435	-35.482%
2026-05-11	14.9900	15.0000	13.6500	13.6500	-10.492%	68	435	-28.864%
2026-05-08	15.6000	15.8000	15.1500	15.2500	-3.785%	50	407	-36.328%
2026-05-07	16.2200	16.2200	15.8500	15.8500	-0.938%	24	407	-38.738%
2026-05-06	15.2200	16.0500	15.2000	16.0000	+2.041%	40	398	-39.313%
2026-05-05	17.2000	17.2000	15.3200	15.6800	-11.662%	84	395	-38.074%
2026-05-04	18.2000	18.2000	17.4800	17.7500	-10.127%	16	370	-45.296%
2026-05-01	19.7500	19.7500	19.7500	19.7500	+0.254%	5	362	-50.835%
2026-04-30	19.7000	19.7000	19.7000	19.7000	+5.067%	4	362	-50.711%
2026-04-29	18.7500	18.7500	18.7500	18.7500	+9.012%	5	366	-48.213%
2026-04-28	17.0300	17.6800	17.0300	17.2000	-4.709%	39	366	-43.547%
2026-04-27	18.4000	18.4000	18.0500	18.0500	-1.902%	3	358	-46.205%
2026-04-24	18.4000	18.4000	18.4000	18.4000	-1.552%	1	357	-47.228%
2026-04-23	18.5800	18.6900	18.5800	18.6900	-3.907%	2	358	-48.047%
2026-04-22	19.6300	19.6300	19.3100	19.4500	+1.039%	4	359	-50.077%
2026-04-21	19.9500	19.9500	19.2500	19.2500	-13.483%	32	357	-49.558%
2026-04-20	20.7700	22.2500	19.6500	22.2500	+1.645%	8	357	-56.360%
2026-04-17	22.1000	23.5000	20.4100	21.8900	-29.342%	28	354	-55.642%
2026-04-16	29.8000	30.9800	29.8000	30.9800	+5.303%	11	345	-68.657%
2026-04-15	29.5000	29.5000	29.4200	29.4200	+1.448%	11	354	-66.995%
2026-04-14	29.6100	29.6100	29.0000	29.0000	+8.614%	7	347	-66.517%
2026-04-10	26.0500	26.7000	26.0500	26.7000	0.000%	2	348	-63.633%
2026-04-09	24.2500	26.7000	24.2500	26.7000	+9.651%	27	348	-63.633%
2026-04-08	24.3500	24.3500	24.3500	24.3500	-0.815%	1	372	-60.123%
2026-04-07	24.4300	24.5500	24.4300	24.5500	-1.406%	11	372	-60.448%
2026-04-06	24.9000	24.9000	24.9000	24.9000	+21.463%	2	373	-61.004%
2026-03-30	20.5000	20.5000	20.5000	20.5000	+2.500%	1	375	-52.634%
2026-03-26	20.0800	20.0800	20.0000	20.0000	+0.756%	118	375	-51.450%
2026-03-24	19.9500	19.9500	19.8500	19.8500	-3.406%	10	425	-51.083%
2026-03-23	20.2000	20.5500	20.2000	20.5500	+5.115%	9	420	-52.749%
2026-03-20	19.4500	19.5500	19.4500	19.5500	-1.511%	2	427	-50.332%
2026-03-19	21.0000	21.0000	19.8500	19.8500	-7.889%	4	427	-51.083%
2026-03-18	21.5500	21.5500	21.5500	21.5500	+1.988%	2	429	-54.942%
2026-03-17	21.1300	21.1300	21.1300	21.1300	-2.627%	1	429	-54.046%
2026-03-13	21.7000	21.7000	21.7000	21.7000	-0.596%	20	429	-55.253%
2026-03-12	22.0000	22.0000	21.8300	21.8300	-1.667%	17	429	-55.520%
2026-03-11	22.3500	22.3600	22.2000	22.2000	+0.226%	3	441	-56.261%
2026-03-10	23.5000	23.5000	22.1500	22.1500	-10.396%	16	441	-56.163%
2026-03-06	23.7000	24.7200	23.7000	24.7200	-2.138%	3	462	-60.720%
2026-03-05	25.2600	25.2600	25.2600	25.2600	+1.040%	1	463	-61.560%
2026-03-04	25.0000	25.0000	24.2500	25.0000	+9.027%	20	463	-61.160%
2026-03-03	23.0000	23.9600	22.9300	22.9300	-2.426%	84	465	-57.654%
2026-03-02	23.5700	24.1500	23.0000	23.5000	+1.075%	68	483	-58.681%
2026-02-27	20.1500	23.3500	19.5100	23.2500	+41.337%	99	506	-58.237%
2026-02-26	15.3300	16.4500	15.3300	16.4500	+11.149%	9	513	-40.973%
2026-02-25	14.5700	14.9000	14.4500	14.8000	+28.696%	25	505	-34.392%
2026-02-24	11.5000	11.5000	11.5000	11.5000	+4.072%	5	505	-15.565%
2026-02-23	11.0000	11.3000	11.0000	11.0500	-8.070%	99	505	-12.127%
2026-02-19	11.8900	12.0200	11.8900	12.0200	-1.314%	2	446	-19.218%
2026-02-18	12.1800	12.1800	12.1800	12.1800	+8.171%	1	447	-20.279%
2026-02-13	11.1700	11.3000	11.1700	11.2600	-1.659%	21	456	-13.766%
2026-02-12	11.6000	11.6000	11.1800	11.4500	-16.423%	13	456	-15.197%
2026-02-09	13.3800	13.7000	13.3800	13.7000	+1.557%	6	456	-29.124%
2026-02-06	13.5000	13.5000	13.4900	13.4900	+2.586%	2	453	-28.021%
2026-02-05	13.4000	13.4000	13.1500	13.1500	-1.866%	2	451	-26.160%
2026-02-04	12.9200	13.4000	12.9200	13.4000	+3.876%	23	450	-27.537%
2026-02-03	13.9600	13.9600	12.9000	12.9000	-12.720%	18	438	-24.729%
2026-02-02	15.4000	15.4000	14.7800	14.7800	+0.203%	2	427	-34.303%
2026-01-30	14.8600	14.8600	14.7500	14.7500	+0.958%	38	426	-34.169%
2026-01-29	14.4000	14.6700	14.3300	14.6100	-12.880%	26	431	-33.539%
2026-01-28	16.7700	16.7700	16.7700	16.7700	+4.813%	1	425	-42.099%
2026-01-27	15.7500	16.0000	15.7200	16.0000	-2.736%	7	426	-39.313%
2026-01-26	16.6000	16.8000	16.4500	16.4500	0.000%	15	425	-40.973%
2026-01-23	15.8000	16.6000	15.8000	16.4500	+10.107%	24	419	-40.973%
2026-01-22	15.3700	15.5000	14.8800	14.9400	-5.741%	82	419	-35.007%
2026-01-21	15.1500	15.8500	14.9000	15.8500	-15.104%	60	414	-38.738%
2026-01-20	19.0300	19.6500	18.5500	18.6700	+1.083%	240	427	-47.991%
2026-01-16	18.4900	18.6000	18.4500	18.4700	-1.230%	26	250	-47.428%
2026-01-15	19.9000	19.9000	18.6000	18.7000	-1.058%	88	250	-48.075%
2026-01-14	20.7500	20.7500	18.7300	18.9000	-3.077%	26	203	-48.624%
2026-01-13	20.0000	20.0000	19.4000	19.5000	+0.257%	6	186	-50.205%
2026-01-12	20.0000	20.0000	19.4500	19.4500	+0.361%	38	186	-50.077%
2026-01-09	19.0000	19.3800	18.8000	19.3800	-1.624%	60	175	-49.897%
2026-01-08	19.5600	19.7000	19.4500	19.7000	+0.767%	21	163	-50.711%
2026-01-06	20.0000	20.0000	19.5500	19.5500	-3.457%	3	147	-50.332%
2026-01-05	20.2500	20.2500	20.2500	20.2500	-1.220%	1	144	-52.049%
2026-01-02	21.3300	21.3300	20.5000	20.5000	-9.612%	9	144	-52.634%
2025-12-31	22.6800	22.6800	22.6800	22.6800	+1.704%	1	143	-57.187%
2025-12-30	22.2500	22.3000	22.2500	22.3000	-2.193%	2	143	-56.457%
2025-12-26	22.8000	22.8000	22.8000	22.8000	+4.110%	2	142	-57.412%
2025-12-24	21.9000	21.9000	21.9000	21.9000	-1.573%	1	140	-55.662%
2025-12-23	22.2500	22.4000	22.0000	22.2500	-2.155%	5	140	-56.360%
2025-12-22	22.7400	22.7400	22.7400	22.7400	-0.958%	1	137	-57.300%
2025-12-18	24.0000	24.0000	22.9600	22.9600	-2.298%	15	137	-57.709%
2025-12-17	25.2400	25.3900	23.5000	23.5000	+0.213%	7	147	-58.681%
2025-12-16	23.4400	23.7000	23.4400	23.4500	+1.078%	3	146	-58.593%
2025-12-15	23.3100	23.3100	23.2000	23.2000	-3.574%	3	144	-58.147%
2025-12-12	25.1000	25.2800	24.0600	24.0600	+5.342%	19	144	-59.643%
2025-12-10	24.0000	24.3500	22.8400	22.8400	-10.079%	55	144	-57.487%
2025-12-09	25.5000	25.5000	25.4000	25.4000	-8.137%	3	144	-61.772%
2025-12-05	27.6500	27.6500	27.6500	27.6500	-18.605%	13	144	-64.882%
2025-12-01	34.0000	34.0000	33.9700	33.9700	+11.377%	50	144	-71.416%
2025-11-25	30.5000	30.5000	30.5000	30.5000	-4.389%	1	131	-68.164%
2025-11-21	31.9000	31.9000	31.9000	31.9000	0.000%	1	130	-69.561%