Dark

NFLX20270617C94
NFLX Jun 17 2027 94.00 Call (NFLX270617C00094000)
option OPRA

EOD

Aug 19, 2026

7.80+9.091%(+0.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	7.8000	7.8000	7.8000	7.8000	+9.091%	6	1,296	0.000%
2026-08-18	6.2400	7.3100	6.2400	7.1500	+18.771%	19	1,290	+9.091%
2026-08-17	6.4500	6.4500	5.9500	6.0200	-13.381%	7	1,305	+29.568%
2026-08-14	6.9100	7.0000	6.9100	6.9500	-0.714%	15	1,305	+12.230%
2026-08-13	6.5400	7.0000	6.4000	7.0000	+23.894%	125	1,309	+11.429%
2026-08-12	5.4000	5.6500	5.3500	5.6500	-3.419%	33	1,224	+38.053%
2026-08-11	6.5500	6.5500	5.7500	5.8500	-10.687%	10	1,208	+33.333%
2026-08-10	5.9000	6.5500	5.9000	6.5500	+7.377%	36	1,208	+19.084%
2026-08-07	5.8000	6.1000	5.8000	6.1000	+7.018%	11	1,236	+27.869%
2026-08-06	5.7500	5.7500	5.6900	5.7000	+2.703%	49	1,229	+36.842%
2026-08-05	6.3000	6.3000	5.5500	5.5500	+3.738%	47	1,201	+40.541%
2026-08-04	5.5500	5.5500	5.3500	5.3500	+1.905%	6	1,161	+45.794%
2026-08-03	5.5000	5.5000	5.2500	5.2500	+2.941%	24	1,160	+48.571%
2026-07-31	5.0000	5.1000	5.0000	5.1000	-7.273%	8	1,149	+52.941%
2026-07-30	5.1000	5.5000	5.0000	5.5000	+2.804%	5	1,145	+41.818%
2026-07-29	5.3500	5.3500	5.3500	5.3500	+8.081%	4	1,142	+45.794%
2026-07-27	4.9500	4.9500	4.9500	4.9500	+4.430%	2	1,142	+57.576%
2026-07-24	4.6300	4.7400	4.6300	4.7400	-6.139%	12	1,142	+64.557%
2026-07-22	5.0500	5.0500	5.0500	5.0500	+23.472%	1	1,141	+54.455%
2026-07-21	3.8000	4.0900	3.8000	4.0900	+3.544%	14	1,141	+90.709%
2026-07-20	4.5000	4.5000	3.9500	3.9500	-16.842%	96	1,133	+97.468%
2026-07-17	4.0000	4.7500	3.5600	4.7500	-28.571%	22	1,043	+64.211%
2026-07-16	6.6500	6.6500	6.6500	6.6500	+3.101%	94	1,040	+17.293%
2026-07-14	6.2500	6.4500	6.2500	6.4500	-7.857%	10	1,037	+20.930%
2026-07-13	6.8500	7.0000	6.8500	7.0000	+10.236%	3	1,037	+11.429%
2026-07-10	6.3500	6.3500	6.3500	6.3500	-13.014%	4	1,037	+22.835%
2026-07-08	7.3000	7.3000	7.3000	7.3000	-3.311%	2	1,033	+6.849%
2026-07-07	7.9000	7.9000	7.5500	7.5500	+5.594%	27	1,035	+3.311%
2026-07-06	7.1500	7.3500	7.1500	7.1500	-13.333%	9	1,026	+9.091%
2026-07-02	8.2500	8.2500	8.2500	8.2500	+26.147%	2	1,026	-5.455%
2026-07-01	6.1600	6.5400	6.1600	6.5400	+16.786%	4	1,026	+19.266%
2026-06-30	6.1000	6.1000	5.6000	5.6000	-11.111%	2	1,025	+39.286%
2026-06-29	6.5000	6.5000	6.3000	6.3000	+10.915%	14	1,023	+23.810%
2026-06-25	5.8500	6.0000	5.6800	5.6800	-0.176%	22	1,013	+37.324%
2026-06-24	5.4500	5.6900	5.4500	5.6900	-6.721%	2	1,001	+37.083%
2026-06-23	6.1000	6.1000	6.1000	6.1000	-2.556%	3	1,003	+27.869%
2026-06-22	7.1500	7.2000	5.7000	6.2600	-17.086%	18	1,000	+24.601%
2026-06-18	6.8500	7.5500	6.8500	7.5500	+0.667%	6	985	+3.311%
2026-06-17	7.5000	7.5000	7.5000	7.5000	-5.542%	5	985	+4.000%
2026-06-16	8.0000	8.1000	7.6500	7.9400	-11.778%	177	985	-1.763%
2026-06-12	9.1000	9.1500	8.5000	9.0000	-8.629%	16	956	-13.333%
2026-06-10	9.4400	10.1000	9.4400	9.8500	+2.073%	8	956	-20.812%
2026-06-09	9.5000	9.6500	9.5000	9.6500	+2.769%	12	949	-19.171%
2026-06-05	10.2500	10.2500	9.3500	9.3900	-3.692%	20	957	-16.933%
2026-06-04	9.7500	9.8600	9.7500	9.7500	+0.103%	40	957	-20.000%
2026-06-03	10.1300	10.1300	9.7400	9.7400	-8.200%	5	966	-19.918%
2026-06-02	11.2500	11.2500	10.5300	10.6100	-8.534%	41	970	-26.484%
2026-06-01	12.0000	12.6000	11.6000	11.6000	-1.444%	12	941	-32.759%
2026-05-29	11.7700	11.7700	11.7700	11.7700	+0.170%	1	932	-33.730%
2026-05-28	11.7500	11.7500	11.7500	11.7500	-9.336%	1	932	-33.617%
2026-05-22	13.9000	13.9000	12.9600	12.9600	-4.706%	2	931	-39.815%
2026-05-21	13.6000	13.6000	13.6000	13.6000	-0.439%	1	929	-42.647%
2026-05-19	13.9300	13.9300	13.6600	13.6600	-0.582%	10	929	-42.899%
2026-05-18	13.5300	13.9400	13.5300	13.7400	+12.623%	9	929	-43.231%
2026-05-15	12.2000	12.2000	12.2000	12.2000	+1.077%	1	929	-36.066%
2026-05-14	12.4500	12.4500	12.0700	12.0700	-4.585%	2	925	-35.377%
2026-05-12	12.5000	12.6500	12.5000	12.6500	+10.000%	6	923	-38.340%
2026-05-11	12.1500	12.1600	11.5000	11.5000	-9.091%	6	923	-32.174%
2026-05-08	12.6500	12.6500	12.6500	12.6500	-6.642%	2	927	-38.340%
2026-05-07	13.4000	13.5500	13.4000	13.5500	+3.435%	53	928	-42.435%
2026-05-06	12.5000	13.5000	12.5000	13.1000	+1.550%	56	941	-40.458%
2026-05-05	13.3400	13.3400	12.7000	12.9000	-15.187%	21	890	-39.535%
2026-05-04	15.2100	15.2100	15.2100	15.2100	-4.937%	1	897	-48.718%
2026-05-01	15.6300	16.0000	15.6300	16.0000	-3.904%	2	896	-51.250%
2026-04-30	15.5600	16.6700	15.5600	16.6500	+7.419%	8	896	-53.153%
2026-04-29	15.5000	15.5000	15.5000	15.5000	0.000%	7	895	-49.677%
2026-04-28	14.5300	15.5000	14.4000	15.5000	+2.785%	35	895	-49.677%
2026-04-27	15.2100	15.8100	15.0800	15.0800	-2.710%	23	883	-48.276%
2026-04-24	16.0300	16.5000	15.3800	15.5000	-6.061%	7	875	-49.677%
2026-04-23	18.0000	18.0000	15.8500	16.5000	-3.283%	16	869	-52.727%
2026-04-22	16.8000	17.0600	16.2200	17.0600	+4.663%	72	863	-54.279%
2026-04-21	16.7500	17.0000	16.0000	16.3000	-6.857%	124	672	-52.147%
2026-04-20	17.8500	17.8500	16.6000	17.5000	-7.162%	246	672	-55.429%
2026-04-17	19.0000	19.0000	17.0000	18.8500	-28.868%	15	640	-58.621%
2026-04-16	26.3200	27.3000	26.3200	26.5000	+6.000%	10	627	-70.566%
2026-04-15	25.0000	25.0000	25.0000	25.0000	+5.485%	5	631	-68.800%
2026-04-13	23.3000	23.7000	23.3000	23.7000	+3.043%	3	631	-67.089%
2026-04-10	23.0000	23.0000	22.6800	23.0000	+6.089%	14	628	-66.087%
2026-04-09	21.0000	21.6800	21.0000	21.6800	+4.482%	4	618	-64.022%
2026-04-08	20.7500	20.7500	20.7500	20.7500	-3.263%	1	621	-62.410%
2026-04-07	21.4500	21.4500	21.4500	21.4500	+2.828%	1	620	-63.636%
2026-04-06	22.0000	22.0000	20.8600	20.8600	+11.313%	7	620	-62.608%
2026-04-02	18.7400	18.7400	18.7400	18.7400	+3.251%	1	620	-58.378%
2026-03-31	18.6000	18.6000	18.1500	18.1500	+0.833%	2	620	-57.025%
2026-03-30	17.5500	18.0000	17.5500	18.0000	+1.124%	7	620	-56.667%
2026-03-27	17.6000	17.8000	17.6000	17.8000	+8.470%	4	625	-56.180%
2026-03-24	16.9500	16.9500	16.3500	16.4100	-6.761%	3	625	-52.468%
2026-03-23	17.6000	17.6000	17.6000	17.6000	+3.529%	1	626	-55.682%
2026-03-19	17.2100	17.4000	17.0000	17.0000	-3.628%	16	627	-54.118%
2026-03-18	17.6400	17.6400	17.6400	17.6400	-3.183%	1	626	-55.782%
2026-03-17	18.2200	18.2200	18.2200	18.2200	-4.206%	15	626	-57.190%
2026-03-13	18.7000	19.0200	18.7000	19.0200	+0.635%	2	621	-58.991%
2026-03-12	19.1000	19.1000	18.9000	18.9000	-3.077%	9	623	-58.730%
2026-03-11	19.5000	19.5000	19.5000	19.5000	-5.888%	1	625	-60.000%
2026-03-10	20.3500	20.7200	20.3500	20.7200	+0.583%	3	624	-62.355%
2026-03-09	21.1200	21.1200	20.6000	20.6000	-3.059%	5	625	-62.136%
2026-03-06	21.2500	21.2500	21.2500	21.2500	+10.966%	3	629	-63.294%
2026-03-03	19.1500	19.1500	19.1500	19.1500	-8.810%	1	629	-59.269%
2026-03-02	20.7500	21.0000	20.4000	21.0000	+4.530%	8	630	-62.857%
2026-02-27	16.3000	20.0900	16.3000	20.0900	+47.721%	91	632	-61.175%
2026-02-26	13.6000	13.6000	13.6000	13.6000	+9.943%	1	633	-42.647%
2026-02-25	11.7300	12.3700	11.7300	12.3700	+28.187%	13	640	-36.944%
2026-02-24	9.6500	9.6500	9.6500	9.6500	-2.328%	1	640	-19.171%
2026-02-19	9.8800	9.8800	9.8800	9.8800	+1.856%	1	639	-21.053%
2026-02-18	9.7000	9.7000	9.7000	9.7000	+5.435%	1	639	-19.588%
2026-02-17	9.0000	9.2000	9.0000	9.2000	+2.222%	4	640	-15.217%
2026-02-12	10.1000	10.1000	9.0000	9.0000	-16.279%	19	637	-13.333%
2026-02-11	11.2700	11.2700	10.7000	10.7500	-17.308%	172	632	-27.442%
2026-02-10	13.0000	13.0000	13.0000	13.0000	+16.592%	2	465	-40.000%
2026-02-05	12.0000	12.0000	11.1500	11.1500	+2.013%	13	467	-30.045%
2026-02-03	10.8400	10.9300	10.8400	10.9300	-18.311%	5	467	-28.637%
2026-02-02	13.3800	13.3800	13.3800	13.3800	+8.604%	3	462	-41.704%
2026-01-29	12.3200	12.3200	12.3200	12.3200	-8.197%	2	459	-36.688%
2026-01-27	13.4200	13.4200	13.4200	13.4200	-5.493%	1	457	-41.878%
2026-01-26	14.2000	14.2000	14.2000	14.2000	+1.938%	3	457	-45.070%
2026-01-23	13.8500	13.9300	13.7500	13.9300	+10.119%	6	457	-44.006%
2026-01-21	12.8000	13.7200	12.6500	12.6500	-21.672%	5	453	-38.340%
2026-01-20	16.8000	16.8000	16.1500	16.1500	+0.686%	3	450	-51.703%
2026-01-16	16.0400	16.0400	16.0400	16.0400	-5.924%	5	449	-51.372%
2026-01-15	17.0500	17.0500	17.0500	17.0500	+2.402%	1	449	-54.252%
2026-01-13	16.6500	16.6500	16.6500	16.6500	+1.835%	1	449	-53.153%
2026-01-09	16.6500	16.6500	15.9800	16.3500	-3.824%	5	450	-52.294%
2026-01-08	16.6300	17.0000	16.6200	17.0000	-2.299%	3	450	-54.118%
2026-01-07	17.2000	17.7000	17.2000	17.4000	-0.571%	9	451	-55.172%
2026-01-06	16.9000	17.5000	15.7000	17.5000	-1.130%	22	447	-55.429%
2026-01-05	17.8600	18.0000	17.7000	17.7000	+0.740%	7	441	-55.932%
2026-01-02	18.6500	18.6500	17.5000	17.5700	-10.082%	26	441	-55.606%
2025-12-31	18.9000	19.5400	18.9000	19.5400	+0.722%	3	435	-60.082%
2025-12-30	19.4000	19.4000	19.4000	19.4000	0.000%	3	435	-59.794%
2025-12-29	20.1800	20.1800	19.4000	19.4000	-4.198%	4	432	-59.794%
2025-12-26	20.0000	20.2500	19.9500	20.2500	+6.860%	4	431	-61.481%
2025-12-24	18.9500	18.9500	18.9500	18.9500	-1.558%	1	430	-58.839%
2025-12-23	19.2500	19.2500	19.2500	19.2500	-1.282%	1	430	-59.481%
2025-12-22	20.1300	20.1300	19.3000	19.5000	-3.465%	18	429	-60.000%
2025-12-19	20.7500	20.7500	20.2000	20.2000	-2.037%	6	428	-61.386%
2025-12-18	20.6200	20.6200	20.6200	20.6200	-7.534%	3	428	-62.173%
2025-12-17	22.0000	22.3000	22.0000	22.3000	+8.569%	3	431	-65.022%
2025-12-16	20.4000	20.5400	20.2500	20.5400	+2.700%	22	431	-62.025%
2025-12-15	20.2500	20.2500	20.0000	20.0000	-5.882%	3	421	-61.000%
2025-12-12	21.9500	22.0500	21.1500	21.2500	+6.038%	47	419	-63.294%
2025-12-11	20.5700	20.5700	20.0400	20.0400	-0.299%	51	416	-61.078%
2025-12-10	21.0000	21.0000	19.9500	20.1000	-16.250%	34	365	-61.194%
2025-12-05	24.4500	24.4500	24.0000	24.0000	-9.605%	32	353	-67.500%
2025-12-04	26.5500	26.5500	26.5500	26.5500	+0.759%	5	325	-70.621%
2025-12-03	26.3000	26.3500	26.3000	26.3500	-12.893%	18	320	-70.398%
2025-12-01	30.3000	30.3000	30.2500	30.2500	+12.037%	2	321	-74.215%
2025-11-24	27.0000	27.0000	27.0000	27.0000	0.000%	1	321	-71.111%