Dark

NFLX20270617C90
NFLX Jun 17 2027 90.00 Call (NFLX270617C00090000)
option OPRA

EOD

Aug 20, 2026

9.09+1.000%(+0.09)471

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.9500	9.5500	8.5500	9.0900	+1.000%	471	6,860	0.000%
2026-08-19	8.3000	9.4000	8.0500	9.0000	+13.924%	1,015	7,075	+1.000%
2026-08-18	7.8000	8.5500	7.3000	7.9000	+14.493%	290	7,517	+15.063%
2026-08-17	7.9700	8.1000	6.7500	6.9000	-14.710%	114	7,381	+31.739%
2026-08-14	8.5000	8.5000	7.9000	8.0900	-2.764%	683	7,306	+12.361%
2026-08-13	7.5200	8.4000	7.4000	8.3200	+28.000%	568	7,056	+9.255%
2026-08-12	6.6500	6.6500	6.2000	6.5000	-4.271%	1,031	7,295	+39.846%
2026-08-11	7.8200	8.0500	6.7000	6.7900	-12.949%	214	6,599	+33.873%
2026-08-10	6.9000	7.8000	6.9000	7.8000	+13.043%	81	6,522	+16.538%
2026-08-07	6.5000	7.1000	6.5000	6.9000	+4.545%	278	6,565	+31.739%
2026-08-06	7.2000	7.2000	6.5500	6.6000	-3.650%	79	6,453	+37.727%
2026-08-05	7.3000	7.3000	6.3500	6.8500	+1.481%	103	6,452	+32.701%
2026-08-04	6.6000	6.8500	6.2500	6.7500	+3.846%	1,157	6,420	+34.667%
2026-08-03	6.6000	6.6500	6.0500	6.5000	+10.169%	90	5,342	+39.846%
2026-07-31	5.8000	5.9700	5.8000	5.9000	-8.100%	24	5,388	+54.068%
2026-07-30	5.8100	6.4200	5.5000	6.4200	-2.727%	16	5,371	+41.589%
2026-07-29	6.2600	6.7000	6.1500	6.6000	+6.452%	628	5,362	+37.727%
2026-07-28	5.0000	6.6500	5.0000	6.2000	+10.714%	144	5,032	+46.613%
2026-07-27	5.5000	5.9500	5.3000	5.6000	-0.885%	209	5,003	+62.321%
2026-07-24	5.5000	5.8000	5.0000	5.6500	+11.881%	131	5,010	+60.885%
2026-07-23	4.7000	5.2000	4.7000	5.0500	+2.020%	80	4,990	+80.000%
2026-07-22	5.3000	5.7500	4.9500	4.9500	-2.941%	95	5,010	+83.636%
2026-07-21	4.7000	5.1500	4.4500	5.1000	+7.368%	139	5,001	+78.235%
2026-07-20	5.0500	5.0500	4.6000	4.7500	-11.710%	390	4,906	+91.368%
2026-07-17	4.5000	5.8000	4.0800	5.3800	-29.211%	589	4,855	+68.959%
2026-07-16	7.4000	7.8000	6.9500	7.6000	+4.110%	190	4,542	+19.605%
2026-07-15	7.2500	7.8500	7.2000	7.3000	-1.351%	111	4,492	+24.521%
2026-07-14	7.0500	7.6000	7.0000	7.4000	+1.370%	162	4,497	+22.838%
2026-07-13	7.7000	8.2400	7.3000	7.3000	-2.667%	65	4,556	+24.521%
2026-07-10	8.0000	8.0000	7.1000	7.5000	-6.250%	345	4,516	+21.200%
2026-07-09	7.8300	8.2000	7.6500	8.0000	-4.762%	124	4,257	+13.625%
2026-07-08	8.0000	8.5000	7.9500	8.4000	-3.448%	61	4,230	+8.214%
2026-07-07	9.0000	9.1000	8.5900	8.7000	+5.839%	37	4,211	+4.483%
2026-07-06	9.0200	9.0200	8.2200	8.2200	-11.613%	202	4,194	+10.584%
2026-07-02	8.3100	9.6000	8.2500	9.3000	+20.000%	254	3,982	-2.258%
2026-07-01	7.0000	7.7500	7.0000	7.7500	+20.155%	48	3,982	+17.290%
2026-06-30	7.0000	7.1000	6.4500	6.4500	-11.034%	51	3,953	+40.930%
2026-06-29	6.8000	8.4000	6.8000	7.2500	+0.694%	142	3,941	+25.379%
2026-06-26	6.0000	8.1000	6.0000	7.2000	+11.975%	87	3,961	+26.250%
2026-06-25	6.5000	7.2000	6.4000	6.4300	-6.131%	205	3,939	+41.369%
2026-06-24	7.0000	7.1000	6.6300	6.8500	-0.725%	55	3,920	+32.701%
2026-06-23	7.4300	7.4900	6.9000	6.9000	-3.497%	111	3,920	+31.739%
2026-06-22	9.0000	9.0000	6.8000	7.1500	-20.556%	880	3,903	+27.133%
2026-06-18	8.5000	9.3500	8.3000	9.0000	+7.143%	115	3,538	+1.000%
2026-06-17	9.1000	9.1000	8.4000	8.4000	-10.160%	280	3,538	+8.214%
2026-06-16	10.4600	10.7000	8.8500	9.3500	-12.207%	1,386	3,538	-2.781%
2026-06-15	10.3000	11.1500	10.2100	10.6500	+5.133%	142	3,742	-14.648%
2026-06-12	10.2500	10.5000	9.7800	10.1300	-5.327%	78	3,742	-10.267%
2026-06-11	10.7900	10.8400	10.3000	10.7000	-4.635%	67	3,742	-15.047%
2026-06-10	11.4500	11.5500	11.1900	11.2200	+2.466%	201	3,728	-18.984%
2026-06-09	11.3000	11.4000	10.9000	10.9500	-7.906%	146	3,820	-16.986%
2026-06-08	11.0000	11.8900	11.0000	11.8900	+4.024%	30	3,851	-23.549%
2026-06-05	11.6000	12.3000	10.7000	11.4300	+1.781%	177	3,860	-20.472%
2026-06-04	12.0800	12.3000	11.1700	11.2300	-0.089%	310	3,826	-19.056%
2026-06-03	12.0000	12.1500	10.9200	11.2400	-7.337%	317	3,856	-19.128%
2026-06-02	13.0000	13.0000	12.1000	12.1300	-10.480%	504	3,778	-25.062%
2026-06-01	14.0000	14.0000	13.0900	13.5500	-0.514%	58	3,628	-32.915%
2026-05-29	13.4000	13.8000	13.2000	13.6200	+0.517%	132	3,604	-33.260%
2026-05-28	13.2500	14.0000	13.0000	13.5500	-4.375%	246	3,586	-32.915%
2026-05-27	14.3000	14.7200	14.1000	14.1700	-1.254%	41	3,480	-35.850%
2026-05-26	14.4300	15.0000	14.2600	14.3500	-3.041%	45	3,499	-36.655%
2026-05-22	15.0200	15.0300	14.7500	14.8000	-3.896%	31	3,473	-38.581%
2026-05-21	14.5000	15.8500	14.5000	15.4000	+4.762%	36	3,449	-40.974%
2026-05-20	14.3500	15.2000	14.2500	14.7000	-2.649%	166	3,449	-38.163%
2026-05-19	15.8000	16.6900	14.8000	15.1000	-3.019%	31	3,450	-39.801%
2026-05-18	14.5000	15.7000	14.5000	15.5700	+12.014%	98	3,450	-41.618%
2026-05-15	15.0000	15.2700	13.7500	13.9000	+1.460%	67	3,450	-34.604%
2026-05-14	14.9000	14.9000	13.7000	13.7000	-5.517%	66	3,413	-33.650%
2026-05-13	13.8000	14.6700	13.7500	14.5000	+1.399%	84	3,349	-37.310%
2026-05-12	13.6800	15.1700	13.5000	14.3000	+11.981%	48	3,349	-36.434%
2026-05-11	13.8000	14.2000	12.5000	12.7700	-11.010%	209	3,349	-28.818%
2026-05-08	14.5000	14.7000	14.1500	14.3500	-6.209%	164	3,238	-36.655%
2026-05-07	15.0300	15.4000	14.7500	15.3000	+2.685%	60	3,235	-40.588%
2026-05-06	14.2000	15.0000	14.0600	14.9000	+2.405%	81	3,216	-38.993%
2026-05-05	16.0000	16.0000	14.3000	14.5500	-13.393%	263	3,186	-37.526%
2026-05-04	17.2100	17.2100	16.5000	16.8000	-4.000%	60	3,136	-45.893%
2026-05-01	18.5500	18.5500	17.2500	17.5000	-7.211%	28	3,083	-48.057%
2026-04-30	16.7800	18.8600	16.7800	18.8600	+7.771%	129	3,083	-51.803%
2026-04-29	16.8500	17.7000	16.8500	17.5000	0.000%	22	3,094	-48.057%
2026-04-28	16.5000	17.5500	16.0400	17.5000	+3.550%	61	3,090	-48.057%
2026-04-27	17.2000	17.8000	16.9000	16.9000	-3.649%	28	3,067	-46.213%
2026-04-24	18.1000	18.1000	17.2000	17.5400	-3.626%	47	3,054	-48.176%
2026-04-23	18.7000	18.7000	17.5000	18.2000	-0.601%	53	3,034	-50.055%
2026-04-22	18.6500	18.7600	18.0000	18.3100	+2.405%	44	3,030	-50.355%
2026-04-21	18.8400	19.0600	17.8000	17.8800	-8.961%	56	2,994	-49.161%
2026-04-20	20.7200	20.7200	18.4200	19.6400	-5.803%	141	2,994	-53.717%
2026-04-17	21.2800	22.3000	19.2500	20.8500	-29.322%	206	2,993	-56.403%
2026-04-16	28.9000	29.9500	28.3000	29.5000	+4.240%	58	2,948	-69.186%
2026-04-15	28.1000	28.3000	28.0000	28.3000	+1.071%	7	2,966	-67.880%
2026-04-14	25.2500	28.1000	25.2500	28.0000	+8.738%	19	2,965	-67.536%
2026-04-13	25.5400	26.1000	25.3000	25.7500	+2.183%	16	2,969	-64.699%
2026-04-10	25.2500	25.7500	24.4000	25.2000	-0.395%	24	2,974	-63.929%
2026-04-09	24.0000	25.5000	24.0000	25.3000	+10.577%	146	2,969	-64.071%
2026-04-08	23.1300	23.4100	22.8800	22.8800	-2.845%	109	2,963	-60.271%
2026-04-07	23.1500	24.0000	23.1500	23.5500	+1.948%	8	2,858	-61.401%
2026-04-06	25.0500	25.0500	22.7500	23.1000	+2.895%	10	2,864	-60.649%
2026-04-02	21.8000	22.4500	21.8000	22.4500	+7.416%	2	2,863	-59.510%
2026-04-01	20.7000	20.9000	20.0500	20.9000	-3.016%	27	2,863	-56.507%
2026-03-31	20.3000	21.5500	20.0000	21.5500	+12.827%	9	2,863	-57.819%
2026-03-30	19.3700	19.8000	19.1000	19.1000	-2.051%	34	2,868	-52.408%
2026-03-27	19.9500	19.9500	19.4000	19.5000	+2.201%	7	2,898	-53.385%
2026-03-26	19.0000	20.7500	19.0000	19.0800	+3.415%	64	2,893	-52.358%
2026-03-25	18.3000	18.7500	18.3000	18.4500	+2.103%	5	2,892	-50.732%
2026-03-24	19.8000	19.8000	18.0700	18.0700	-9.150%	22	2,894	-49.696%
2026-03-23	19.1600	19.8900	18.9500	19.8900	+7.805%	39	2,885	-54.299%
2026-03-20	18.0000	18.5500	18.0000	18.4500	-1.019%	25	2,910	-50.732%
2026-03-19	20.5000	20.5000	18.0000	18.6400	-10.298%	59	2,922	-51.234%
2026-03-18	20.3000	20.7800	20.3000	20.7800	-0.336%	15	2,915	-56.256%
2026-03-16	21.5000	21.5000	20.8500	20.8500	+0.725%	11	2,906	-56.403%
2026-03-13	21.3000	21.3000	20.7000	20.7000	-1.896%	3	2,906	-56.087%
2026-03-12	20.6900	21.1000	20.6900	21.1000	-0.472%	6	2,905	-56.919%
2026-03-11	22.7500	22.8500	21.2000	21.2000	-4.933%	60	2,904	-57.123%
2026-03-10	22.2500	22.9000	22.0000	22.3000	-3.380%	27	2,912	-59.238%
2026-03-09	23.8300	23.8300	22.5500	23.0800	-5.487%	31	2,925	-60.615%
2026-03-06	23.7000	24.4200	23.1000	24.4200	+3.081%	33	2,941	-62.776%
2026-03-05	24.0000	24.4500	23.0000	23.6900	-0.253%	18	2,947	-61.629%
2026-03-04	23.5000	24.2000	22.8000	23.7500	+6.982%	84	2,951	-61.726%
2026-03-03	22.3900	23.0000	21.5800	22.2000	-4.721%	108	2,993	-59.054%
2026-03-02	20.8500	23.3000	20.1000	23.3000	+7.324%	58	2,999	-60.987%
2026-02-27	18.4500	22.2500	18.2500	21.7100	+44.733%	571	3,029	-58.130%
2026-02-26	14.6000	15.5500	14.5000	15.0000	+5.263%	52	3,004	-39.400%
2026-02-25	12.5000	14.3000	12.5000	14.2500	+26.554%	121	2,941	-36.211%
2026-02-24	10.7500	11.4500	10.7500	11.2600	+7.238%	22	2,941	-19.272%
2026-02-23	10.7500	10.7900	10.0000	10.5000	-10.256%	72	2,924	-13.429%
2026-02-20	10.7500	11.7000	10.7500	11.7000	+8.033%	4	2,915	-22.308%
2026-02-19	11.3500	11.3500	10.8000	10.8300	-5.000%	23	2,915	-16.066%
2026-02-18	11.0000	11.5500	10.7000	11.4000	+0.796%	48	2,906	-20.263%
2026-02-17	11.2000	11.3100	10.1000	11.3100	+1.709%	41	2,879	-19.629%
2026-02-13	10.8900	11.1200	10.5000	11.1200	+4.413%	100	2,870	-18.255%
2026-02-12	11.1000	11.1000	10.0500	10.6500	-12.705%	85	2,870	-14.648%
2026-02-11	12.6500	12.6500	12.0000	12.2000	-9.630%	67	2,843	-25.492%
2026-02-10	14.1000	14.2000	13.5000	13.5000	+2.041%	46	2,807	-32.667%
2026-02-09	12.2500	13.2300	12.2500	13.2300	+2.558%	213	2,780	-31.293%
2026-02-06	13.5200	13.5200	12.7500	12.9000	+2.219%	154	2,826	-29.535%
2026-02-05	13.5000	13.9000	12.6200	12.6200	+1.774%	101	2,819	-27.971%
2026-02-04	12.0000	13.0000	11.0500	12.4000	+1.639%	200	2,858	-26.694%
2026-02-03	13.2500	13.3100	12.1500	12.2000	-10.949%	102	2,868	-25.492%
2026-02-02	14.7600	15.4500	13.7000	13.7000	-3.927%	86	2,803	-33.650%
2026-01-30	14.0000	14.2600	13.7500	14.2600	+1.857%	18	2,799	-36.255%
2026-01-29	14.7600	15.1500	13.5000	14.0000	-6.040%	73	2,799	-35.071%
2026-01-28	15.3000	15.8000	14.7100	14.9000	-2.295%	70	2,742	-38.993%
2026-01-27	14.8500	15.2500	14.5500	15.2500	-3.481%	38	2,715	-40.393%
2026-01-26	15.6600	16.0500	15.6000	15.8000	+0.127%	129	2,709	-42.468%
2026-01-23	14.8500	16.0000	14.7000	15.7800	+11.362%	553	2,642	-42.395%
2026-01-22	15.3000	15.4000	14.0000	14.1700	-6.776%	97	2,990	-35.850%
2026-01-21	14.3000	15.4000	14.0000	15.2000	-13.143%	871	2,935	-40.197%
2026-01-20	18.4000	18.7000	17.5000	17.5000	-0.794%	161	2,704	-48.057%
2026-01-16	17.7000	17.9900	17.5000	17.6400	+0.742%	83	2,511	-48.469%
2026-01-15	18.5000	18.7000	17.5100	17.5100	-2.506%	129	2,511	-48.087%
2026-01-14	19.6700	19.6700	17.8000	17.9600	-6.653%	290	2,490	-49.388%
2026-01-13	18.8300	19.4500	18.3900	19.2400	+3.164%	49	2,206	-52.755%
2026-01-12	18.9400	19.1500	18.4000	18.6500	+2.192%	529	2,182	-51.260%
2026-01-09	18.1000	18.7000	17.8000	18.2500	-5.293%	85	1,671	-50.192%
2026-01-08	19.1300	19.4500	18.4200	19.2700	+1.421%	45	1,589	-52.828%
2026-01-07	19.7000	19.7400	18.7500	19.0000	-0.210%	119	1,576	-52.158%
2026-01-06	19.0000	19.4000	18.5000	19.0400	-6.895%	247	1,551	-52.258%
2026-01-05	19.4500	20.4500	19.4500	20.4500	+5.521%	4	1,304	-55.550%
2026-01-02	19.4300	19.5200	19.3800	19.3800	-9.014%	1,003	1,304	-53.096%
2025-12-31	21.2000	21.3000	21.2000	21.3000	-0.047%	2	329	-57.324%
2025-12-30	21.2900	21.4500	21.2900	21.3100	-0.421%	62	329	-57.344%
2025-12-29	22.2500	22.2500	21.4000	21.4000	-2.149%	22	281	-57.523%
2025-12-26	21.6000	22.0000	21.6000	21.8700	+4.993%	32	265	-58.436%
2025-12-24	20.8300	20.8300	20.8300	20.8300	-1.745%	1	294	-56.361%
2025-12-23	21.0000	21.2500	21.0000	21.2000	-0.235%	12	294	-57.123%
2025-12-22	21.5000	21.5500	21.2500	21.2500	-6.798%	8	284	-57.224%
2025-12-19	22.8000	22.8000	22.8000	22.8000	+4.110%	1	278	-60.132%
2025-12-18	22.0000	22.0000	21.8500	21.9000	-3.609%	31	277	-58.493%
2025-12-17	24.1000	24.1000	22.7200	22.7200	+1.429%	10	246	-59.991%
2025-12-16	22.3000	22.4000	22.3000	22.4000	+1.818%	2	242	-59.420%
2025-12-15	24.0200	24.0200	22.0000	22.0000	-4.348%	7	240	-58.682%
2025-12-12	23.9000	24.2000	23.0000	23.0000	+1.322%	11	235	-60.478%
2025-12-11	22.0000	22.7000	22.0000	22.7000	+5.581%	8	228	-59.956%
2025-12-10	23.0000	23.0000	21.5000	21.5000	-11.486%	56	220	-57.721%
2025-12-09	24.2500	24.2900	23.3500	24.2900	+0.788%	20	208	-62.577%
2025-12-08	25.0400	25.0400	23.7800	24.1000	-8.015%	20	200	-62.282%
2025-12-05	25.1900	29.9000	25.1900	26.2000	-6.595%	25	192	-65.305%
2025-12-04	28.2800	28.8500	28.0500	28.0500	-1.923%	16	176	-67.594%
2025-12-03	28.5000	28.6500	28.1500	28.6000	-12.538%	26	180	-68.217%
2025-12-01	32.7500	32.7500	32.7000	32.7000	+3.481%	2	192	-72.202%
2025-11-28	31.6000	31.6000	31.6000	31.6000	+2.298%	1	192	-71.234%
2025-11-26	30.8900	30.8900	30.8900	30.8900	+2.967%	1	192	-70.573%
2025-11-25	30.0000	30.0000	30.0000	30.0000	+1.695%	1	192	-69.700%
2025-11-24	29.5000	29.5000	29.5000	29.5000	-4.685%	12	191	-69.186%
2025-11-21	30.3500	30.9500	30.3500	30.9500	-1.559%	2	179	-70.630%
2025-11-20	32.5500	33.4500	31.4400	31.4400	-8.578%	12	178	-71.088%
2025-11-19	34.3900	34.3900	34.3900	34.3900	-2.301%	4	166	-73.568%
2025-11-17	34.6500	35.2000	34.6500	35.2000	0.000%	2	162	-74.176%