Dark

NFLX20270617C92
NFLX Jun 17 2027 92.00 Call (NFLX270617C00092000)
option OPRA

EOD

Aug 20, 2026

8.400.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.1500	8.4000	8.1500	8.4000	0.000%	4	2,976	0.000%
2026-08-19	8.7500	8.7500	8.4000	8.4000	+15.068%	26	2,979	0.000%
2026-08-18	7.6500	7.6500	7.3000	7.3000	+15.873%	46	2,954	+15.068%
2026-08-17	6.6500	6.6500	6.3000	6.3000	-14.865%	14	2,925	+33.333%
2026-08-14	7.6500	7.6500	7.4000	7.4000	-5.006%	18	2,925	+13.514%
2026-08-13	6.5000	7.7900	6.4500	7.7900	+30.050%	94	2,918	+7.831%
2026-08-12	6.3500	6.3500	5.7500	5.9900	-4.921%	36	2,905	+40.234%
2026-08-11	7.2000	7.2000	6.2100	6.3000	-8.696%	126	2,899	+33.333%
2026-08-10	6.1500	6.9500	6.1500	6.9000	+5.344%	36	2,886	+21.739%
2026-08-07	6.4000	6.5500	6.4000	6.5500	-0.607%	8	2,869	+28.244%
2026-08-05	6.5700	6.6000	6.2500	6.5900	+10.756%	1,963	2,853	+27.466%
2026-08-04	5.9500	5.9500	5.9500	5.9500	+4.386%	3	1,063	+41.176%
2026-08-03	5.8600	5.8600	5.7000	5.7000	+7.547%	6	1,060	+47.368%
2026-07-31	5.4000	5.4000	5.3000	5.3000	-11.667%	5	1,056	+58.491%
2026-07-29	5.2500	6.0000	5.2500	6.0000	0.000%	10	1,053	+40.000%
2026-07-28	6.0000	6.0000	6.0000	6.0000	+20.000%	10	1,047	+40.000%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-4.762%	20	1,047	+68.000%
2026-07-24	5.0000	5.2500	5.0000	5.2500	+26.506%	11	1,027	+60.000%
2026-07-23	4.6800	4.6800	4.1500	4.1500	-13.721%	5	1,027	+102.410%
2026-07-22	5.1500	5.2000	4.8000	4.8100	+17.317%	6	1,026	+74.636%
2026-07-21	4.3600	4.3600	3.8500	4.1000	-5.530%	58	1,027	+104.878%
2026-07-20	4.4300	4.4500	4.3400	4.3400	-10.515%	82	984	+93.548%
2026-07-17	4.1000	4.9500	3.8500	4.8500	-30.813%	162	916	+73.196%
2026-07-16	7.1500	7.1500	7.0100	7.0100	+0.863%	101	812	+19.829%
2026-07-15	6.9500	6.9500	6.9500	6.9500	0.000%	8	816	+20.863%
2026-07-14	6.7500	6.9500	6.7500	6.9500	-0.714%	11	816	+20.863%
2026-07-13	7.5000	7.5000	7.0000	7.0000	+3.704%	4	806	+20.000%
2026-07-10	6.7500	6.7500	6.7500	6.7500	-10.000%	4	803	+24.444%
2026-07-09	7.5000	7.5000	7.5000	7.5000	-10.180%	3	803	+12.000%
2026-07-07	8.3000	8.3500	8.3000	8.3500	+8.442%	5	800	+0.599%
2026-07-06	7.7000	7.9700	7.7000	7.7000	-11.392%	8	801	+9.091%
2026-07-02	8.1500	8.8500	8.1500	8.6900	+23.262%	16	797	-3.337%
2026-07-01	6.7000	7.1000	6.7000	7.0500	+14.634%	11	797	+19.149%
2026-06-30	6.1500	6.1500	6.1500	6.1500	-10.610%	1	787	+36.585%
2026-06-29	6.8800	6.8800	6.8800	6.8800	-7.651%	1	787	+22.093%
2026-06-26	7.4500	7.4500	7.4500	7.4500	+19.010%	2	787	+12.752%
2026-06-25	6.2700	6.2700	6.2600	6.2600	+0.968%	29	785	+34.185%
2026-06-24	6.4000	6.4000	6.2000	6.2000	-7.463%	7	785	+35.484%
2026-06-23	6.6000	6.8000	6.6000	6.7000	0.000%	5	779	+25.373%
2026-06-22	7.7000	7.7000	6.3000	6.7000	-18.984%	67	778	+25.373%
2026-06-18	8.2700	8.2700	8.2700	8.2700	+6.026%	1	712	+1.572%
2026-06-17	8.3500	8.6400	7.8000	7.8000	-8.235%	57	712	+7.692%
2026-06-16	9.0000	9.0000	8.2500	8.5000	-15.000%	36	712	-1.176%
2026-06-15	9.9300	10.0000	9.6000	10.0000	+6.952%	35	663	-16.000%
2026-06-12	9.5000	9.8100	9.3500	9.3500	-6.965%	23	663	-10.160%
2026-06-11	9.9300	10.0500	9.8200	10.0500	-4.377%	12	663	-16.418%
2026-06-10	10.3500	10.9500	10.2500	10.5100	+2.537%	8	670	-20.076%
2026-06-09	10.2000	10.2500	10.2000	10.2500	-3.302%	4	667	-18.049%
2026-06-08	11.0000	11.0000	10.6000	10.6000	+3.013%	3	667	-20.755%
2026-06-05	10.5000	10.5600	10.0000	10.2900	-1.342%	83	667	-18.367%
2026-06-04	11.1000	11.3500	10.4300	10.4300	-0.667%	8	666	-19.463%
2026-06-03	11.3000	11.3000	10.5000	10.5000	-7.652%	19	667	-20.000%
2026-06-02	12.9000	12.9000	11.3000	11.3700	-9.040%	26	651	-26.121%
2026-06-01	12.6000	13.5000	12.5000	12.5000	-2.344%	15	650	-32.800%
2026-05-29	12.8000	12.8000	12.8000	12.8000	+2.400%	1	646	-34.375%
2026-05-28	12.6000	12.6000	12.5000	12.5000	-6.994%	16	647	-32.800%
2026-05-26	13.4400	13.4400	13.4400	13.4400	-1.176%	1	647	-37.500%
2026-05-22	14.2900	14.2900	13.6000	13.6000	-9.030%	3	646	-38.235%
2026-05-21	14.5000	14.9500	14.5000	14.9500	+8.098%	2	645	-43.813%
2026-05-20	13.8300	13.8300	13.8300	13.8300	-7.800%	100	645	-39.262%
2026-05-19	15.0000	15.0000	15.0000	15.0000	+2.669%	1	645	-44.000%
2026-05-18	14.5900	14.6100	14.5000	14.6100	+13.696%	10	645	-42.505%
2026-05-15	13.8000	13.8000	12.8500	12.8500	-5.515%	4	645	-34.630%
2026-05-13	13.6000	13.6000	13.6000	13.6000	+1.493%	1	652	-38.235%
2026-05-12	14.2500	14.2500	13.4000	13.4000	+12.795%	15	652	-37.313%
2026-05-11	13.0000	13.0000	11.8800	11.8800	-12.647%	22	652	-29.293%
2026-05-08	13.2200	13.6000	13.2200	13.6000	-0.802%	4	636	-38.235%
2026-05-06	13.5000	14.1500	13.5000	13.7100	-1.367%	6	634	-38.731%
2026-05-05	15.0000	15.0000	13.6200	13.9000	-12.303%	52	638	-39.568%
2026-05-04	15.8000	16.2400	15.8000	15.8500	-3.177%	4	610	-47.003%
2026-05-01	17.6500	17.6500	16.3700	16.3700	-4.826%	5	609	-48.687%
2026-04-30	16.8500	17.3000	16.6000	17.2000	+4.242%	13	609	-51.163%
2026-04-29	16.2000	16.5000	16.0000	16.5000	+0.487%	20	604	-49.091%
2026-04-28	15.2000	16.5300	15.2000	16.4200	+2.818%	27	609	-48.843%
2026-04-27	16.4000	16.6600	15.4500	15.9700	-4.371%	19	590	-47.401%
2026-04-24	16.8500	16.9000	16.3000	16.7000	-1.765%	27	580	-49.701%
2026-04-23	18.0000	18.1000	16.6100	17.0000	-1.449%	9	564	-50.588%
2026-04-22	17.5000	17.5000	17.1000	17.2500	+2.374%	25	559	-51.304%
2026-04-21	17.7600	17.7600	16.8500	16.8500	-11.082%	20	548	-50.148%
2026-04-20	19.2500	19.2500	17.4500	18.9500	-4.293%	52	545	-55.673%
2026-04-17	19.2500	21.0000	18.3500	19.8000	-27.339%	19	520	-57.576%
2026-04-16	27.9700	28.5500	27.2500	27.2500	-1.340%	88	509	-69.174%
2026-04-15	26.0000	27.6200	25.9000	27.6200	+3.523%	56	576	-69.587%
2026-04-14	25.4300	26.9900	25.4300	26.6800	+8.016%	21	556	-68.516%
2026-04-13	24.8500	24.8500	24.7000	24.7000	+1.982%	4	557	-65.992%
2026-04-10	24.8500	24.8500	23.5500	24.2200	+1.085%	49	560	-65.318%
2026-04-09	22.3900	24.5000	22.3600	23.9600	+9.908%	103	558	-64.942%
2026-04-08	21.8000	21.8000	21.8000	21.8000	-5.217%	1	476	-61.468%
2026-04-06	23.0000	23.0000	23.0000	23.0000	+9.524%	3	476	-63.478%
2026-04-02	21.0000	21.0000	21.0000	21.0000	+4.738%	1	478	-60.000%
2026-03-31	20.0500	20.0500	20.0500	20.0500	+8.028%	1	478	-58.105%
2026-03-30	18.5600	18.5600	18.5600	18.5600	-1.799%	1	479	-54.741%
2026-03-27	18.9000	18.9000	18.9000	18.9000	+2.439%	1	480	-55.556%
2026-03-26	18.4500	18.4500	18.4500	18.4500	+6.034%	1	480	-54.472%
2026-03-24	17.3500	17.5000	17.3400	17.4000	-7.692%	12	480	-51.724%
2026-03-23	18.0000	18.8500	18.0000	18.8500	+7.407%	27	486	-55.438%
2026-03-20	17.5500	17.5500	17.5500	17.5500	+1.504%	1	486	-52.137%
2026-03-19	17.9500	17.9500	17.2900	17.2900	-10.415%	2	486	-51.417%
2026-03-18	19.3000	19.3000	19.3000	19.3000	-3.645%	2	486	-56.477%
2026-03-13	18.0000	20.0300	18.0000	20.0300	+0.150%	2	486	-58.063%
2026-03-12	20.0000	20.0000	20.0000	20.0000	-4.580%	5	487	-58.000%
2026-03-11	20.9500	20.9600	20.9500	20.9600	-3.098%	22	487	-59.924%
2026-03-10	21.6300	21.6300	21.6300	21.6300	-2.127%	1	509	-61.165%
2026-03-06	22.0500	22.2200	22.0500	22.1000	-1.996%	12	511	-61.991%
2026-03-04	22.5000	22.6700	22.5000	22.5500	+1.577%	3	522	-62.749%
2026-03-03	21.6000	22.2000	21.6000	22.2000	+2.069%	24	522	-62.162%
2026-03-02	21.8000	21.8000	21.5000	21.7500	+8.750%	20	502	-61.379%
2026-02-27	18.4100	20.0000	17.6000	20.0000	+41.844%	37	506	-58.000%
2026-02-26	14.1000	14.1000	14.1000	14.1000	+8.880%	2	510	-40.426%
2026-02-25	11.9000	12.9500	11.9000	12.9500	+26.588%	5	508	-35.135%
2026-02-24	11.0000	11.0000	10.2300	10.2300	+3.333%	2	508	-17.889%
2026-02-23	9.9000	9.9000	9.9000	9.9000	-8.333%	1	507	-15.152%
2026-02-19	10.8000	10.8000	10.8000	10.8000	+7.463%	1	507	-22.222%
2026-02-17	10.5600	10.5600	10.0500	10.0500	+0.199%	2	506	-16.418%
2026-02-13	9.9000	10.2400	9.8300	10.0300	+0.804%	7	507	-16.251%
2026-02-12	10.0000	10.0000	9.7500	9.9500	-13.478%	19	507	-15.578%
2026-02-11	12.5500	12.5500	11.5000	11.5000	-15.751%	6	488	-26.957%
2026-02-10	13.3700	13.6500	13.3700	13.6500	+14.417%	8	483	-38.462%
2026-02-09	11.9300	11.9300	11.9300	11.9300	-1.405%	1	483	-29.589%
2026-02-06	12.0800	12.4000	12.0800	12.1000	+2.542%	102	483	-30.579%
2026-02-05	11.8000	11.8000	11.8000	11.8000	-1.255%	1	383	-28.814%
2026-02-04	11.0000	11.9500	11.0000	11.9500	+3.017%	22	384	-29.707%
2026-02-03	12.1000	12.1000	11.6000	11.6000	-12.782%	12	363	-27.586%
2026-02-02	13.3000	13.3000	13.3000	13.3000	-0.449%	1	352	-36.842%
2026-01-29	13.1500	13.3600	12.8500	13.3600	-3.954%	22	351	-37.126%
2026-01-27	13.9500	13.9500	13.9100	13.9100	-4.069%	2	342	-39.612%
2026-01-23	13.7100	15.2000	13.7100	14.5000	+8.209%	13	342	-42.069%
2026-01-22	13.7000	13.9500	13.3800	13.4000	-1.107%	13	346	-37.313%
2026-01-21	13.6100	14.4000	13.5500	13.5500	-21.676%	83	355	-38.007%
2026-01-20	17.1500	17.3000	17.1500	17.3000	+2.793%	3	379	-51.445%
2026-01-16	16.8300	16.8300	16.8300	16.8300	-0.825%	1	378	-50.089%
2026-01-15	17.7500	17.7500	16.9700	16.9700	-1.337%	13	378	-50.501%
2026-01-14	17.6800	17.6800	17.2000	17.2000	+0.585%	4	373	-51.163%
2026-01-13	18.6000	18.6000	17.1000	17.1000	-3.390%	4	374	-50.877%
2026-01-12	17.9500	18.0500	17.7000	17.7000	+2.907%	26	374	-52.542%
2026-01-09	17.3900	17.3900	17.2000	17.2000	-6.522%	3	360	-51.163%
2026-01-08	17.6000	18.4000	17.5000	18.4000	+1.657%	32	359	-54.348%
2026-01-07	19.0000	19.0000	18.1000	18.1000	-0.822%	9	340	-53.591%
2026-01-06	18.0000	18.2500	17.6000	18.2500	-2.667%	46	334	-53.973%
2026-01-05	19.2000	19.2200	18.7500	18.7500	+1.571%	14	305	-55.200%
2026-01-02	19.8000	19.8000	18.4000	18.4600	-9.731%	107	299	-54.496%
2025-12-31	20.4500	20.4500	20.4500	20.4500	+0.739%	5	218	-58.924%
2025-12-30	20.3900	20.3900	20.3000	20.3000	-1.695%	3	218	-58.621%
2025-12-29	20.6500	20.6500	20.6500	20.6500	-1.196%	1	217	-59.322%
2025-12-26	20.9000	20.9000	20.9000	20.9000	+4.762%	1	218	-59.809%
2025-12-24	20.0000	20.0000	19.8500	19.9500	-1.238%	4	216	-57.895%
2025-12-23	20.4500	20.4500	20.2000	20.2000	-0.980%	4	216	-58.416%
2025-12-22	20.5000	20.5800	20.4000	20.4000	-4.895%	4	214	-58.824%
2025-12-19	21.2500	21.4500	21.2500	21.4500	+2.143%	6	212	-60.839%
2025-12-18	21.0000	21.0000	21.0000	21.0000	-2.326%	2	207	-60.000%
2025-12-17	22.6000	22.6000	21.4800	21.5000	+0.373%	5	205	-60.930%
2025-12-16	21.2500	21.8500	21.2000	21.4200	+0.093%	20	204	-60.784%
2025-12-15	22.7500	22.7500	21.4000	21.4000	-0.047%	3	194	-60.748%
2025-12-11	21.0000	22.0000	21.0000	21.4100	+4.694%	14	193	-60.766%
2025-12-10	22.5000	22.5000	20.4500	20.4500	-9.111%	16	191	-58.924%
2025-12-09	22.7000	22.7000	22.4700	22.5000	-3.640%	6	184	-62.667%
2025-12-08	23.9000	23.9000	22.5500	23.3500	-10.192%	14	184	-64.026%
2025-12-05	26.8000	26.8000	24.9000	26.0000	-17.355%	10	182	-67.692%
2025-12-01	31.5000	31.5000	31.4600	31.4600	+3.657%	28	182	-73.299%
2025-11-28	30.3500	30.3500	30.3500	30.3500	0.000%	1	191	-72.323%