Dark

NFLX20270617C96
NFLX Jun 17 2027 96.00 Call (NFLX270617C00096000)
option OPRA

EOD

Aug 19, 2026

7.20+9.924%(+0.65)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	7.1000	7.5000	7.1000	7.2000	+9.924%	28	999	0.000%
2026-08-18	6.7000	6.7700	6.5500	6.5500	+15.317%	177	978	+9.924%
2026-08-17	5.6800	5.7000	5.6000	5.6800	-12.615%	103	934	+26.761%
2026-08-14	6.5000	6.5000	6.5000	6.5000	+4.334%	3	856	+10.769%
2026-08-13	5.9000	6.2300	5.9000	6.2300	+27.143%	14	853	+15.570%
2026-08-12	5.3500	5.3500	4.9000	4.9000	-9.259%	10	841	+46.939%
2026-08-11	5.9000	5.9000	5.4000	5.4000	-8.475%	3	833	+33.333%
2026-08-10	5.5000	5.9000	5.5000	5.9000	+4.425%	3	831	+22.034%
2026-08-07	5.2000	5.6500	5.2000	5.6500	+7.619%	8	830	+27.434%
2026-08-06	5.3000	5.3000	5.2500	5.2500	-4.545%	42	826	+37.143%
2026-08-05	5.5000	5.5000	5.5000	5.5000	+10.000%	1	826	+30.909%
2026-08-04	5.2100	5.2100	5.0000	5.0000	+3.093%	43	826	+44.000%
2026-08-03	4.8500	4.8500	4.8500	4.8500	+4.301%	1	845	+48.454%
2026-07-31	4.5000	4.6500	4.5000	4.6500	+2.198%	41	845	+54.839%
2026-07-27	4.4500	4.5500	4.4500	4.5500	+5.814%	40	829	+58.242%
2026-07-24	4.3000	4.3000	4.3000	4.3000	+2.871%	46	830	+67.442%
2026-07-23	4.1800	4.1800	4.1800	4.1800	+1.951%	1	830	+72.249%
2026-07-22	4.1000	4.1000	4.1000	4.1000	+17.143%	1	830	+75.610%
2026-07-21	3.7000	3.7000	3.5000	3.5000	-4.891%	41	829	+105.714%
2026-07-20	3.6500	3.8500	3.6500	3.6800	-18.222%	103	828	+95.652%
2026-07-17	3.2500	4.5000	3.2500	4.5000	-26.230%	10	843	+60.000%
2026-07-16	6.1000	6.1000	5.9500	6.1000	+7.018%	228	845	+18.033%
2026-07-15	5.7000	5.7000	5.7000	5.7000	-12.977%	6	777	+26.316%
2026-07-13	6.5500	6.5500	6.5500	6.5500	+3.150%	1	783	+9.924%
2026-07-08	6.5000	6.5000	6.3500	6.3500	-14.189%	2	782	+13.386%
2026-07-07	7.1000	7.4000	7.1000	7.4000	+11.278%	7	783	-2.703%
2026-07-06	6.8500	6.8500	6.6500	6.6500	-15.287%	2	788	+8.271%
2026-07-02	6.8600	7.8500	6.8600	7.8500	+40.179%	4	784	-8.280%
2026-07-01	5.6000	5.6000	5.6000	5.6000	+5.660%	1	784	+28.571%
2026-06-30	5.4500	5.4500	5.3000	5.3000	-0.188%	4	783	+35.849%
2026-06-26	6.5000	6.5000	5.3100	5.3100	+0.189%	3	779	+35.593%
2026-06-25	5.6000	5.6000	5.3000	5.3000	-1.852%	12	777	+35.849%
2026-06-24	5.5500	5.5500	5.4000	5.4000	-6.087%	3	785	+33.333%
2026-06-23	5.9000	5.9000	5.6900	5.7500	-4.959%	7	783	+25.217%
2026-06-22	6.8500	6.8500	5.5000	6.0500	-17.123%	30	776	+19.008%
2026-06-18	6.8000	7.3000	6.7000	7.3000	+3.107%	27	734	-1.370%
2026-06-17	7.3000	7.3000	7.0800	7.0800	-3.014%	2	734	+1.695%
2026-06-16	7.5000	7.5000	7.1500	7.3000	-14.620%	104	734	-1.370%
2026-06-12	8.5500	8.5500	8.5500	8.5500	+0.117%	2	726	-15.789%
2026-06-11	8.5400	8.5400	8.5400	8.5400	-6.667%	1	726	-15.691%
2026-06-10	9.0000	9.3000	8.9000	9.1500	-2.139%	9	725	-21.311%
2026-06-08	9.2500	9.7500	9.2500	9.3500	+3.889%	3	716	-22.995%
2026-06-05	9.1500	9.1900	8.7500	9.0000	-3.226%	7	714	-20.000%
2026-06-03	9.3000	9.3000	9.3000	9.3000	-6.344%	10	713	-22.581%
2026-06-02	10.3400	10.3400	9.9300	9.9300	-11.339%	15	703	-27.492%
2026-06-01	11.3300	11.3300	11.2000	11.2000	+0.448%	6	702	-35.714%
2026-05-29	11.2000	11.2000	11.0700	11.1500	-0.889%	4	697	-35.426%
2026-05-28	11.5000	11.5000	10.9000	11.2500	-3.433%	78	698	-36.000%
2026-05-27	12.0000	12.0000	11.6000	11.6500	+0.172%	3	626	-38.197%
2026-05-26	11.6300	11.6300	11.6300	11.6300	-6.210%	1	623	-38.091%
2026-05-22	12.4000	12.4000	12.4000	12.4000	-4.468%	1	623	-41.935%
2026-05-21	12.9800	12.9800	12.9800	12.9800	+6.568%	4	622	-44.530%
2026-05-20	12.0000	12.2000	11.9000	12.1800	-5.946%	17	622	-40.887%
2026-05-18	12.0000	12.9500	12.0000	12.9500	+16.562%	41	611	-44.402%
2026-05-15	11.7500	11.7500	11.1100	11.1100	-5.847%	4	611	-35.194%
2026-05-14	11.9000	12.0200	11.3000	11.8000	+2.609%	22	580	-38.983%
2026-05-13	11.5000	11.5000	11.5000	11.5000	-9.449%	1	568	-37.391%
2026-05-12	12.7000	12.7000	12.7000	12.7000	+19.811%	1	568	-43.307%
2026-05-11	11.3000	11.3000	10.4600	10.6000	-9.864%	67	568	-32.075%
2026-05-08	12.0000	12.0000	11.7000	11.7600	-4.854%	4	572	-38.776%
2026-05-07	12.6500	12.6500	12.3600	12.3600	+1.229%	6	570	-41.748%
2026-05-06	11.7000	12.2100	11.7000	12.2100	-3.934%	25	564	-41.032%
2026-05-05	12.5700	12.7100	12.5700	12.7100	-18.786%	3	559	-43.352%
2026-04-30	14.5000	15.6500	14.5000	15.6500	+7.560%	3	560	-53.994%
2026-04-29	14.6000	14.6000	14.5500	14.5500	+5.818%	10	559	-50.515%
2026-04-28	13.4500	13.7800	13.4500	13.7500	-1.434%	143	567	-47.636%
2026-04-27	14.6800	14.6800	13.9400	13.9500	-4.058%	20	424	-48.387%
2026-04-24	15.1500	15.1500	14.5000	14.5400	+0.276%	14	424	-50.481%
2026-04-23	15.9500	15.9500	14.5000	14.5000	-5.844%	45	414	-50.345%
2026-04-22	15.3600	15.4500	15.2000	15.4000	+7.617%	15	424	-53.247%
2026-04-21	16.1500	16.1500	14.3100	14.3100	-11.283%	6	413	-49.686%
2026-04-20	17.7500	17.7500	15.5000	16.1300	-9.888%	23	413	-55.363%
2026-04-17	17.0000	18.5000	16.0000	17.9000	-27.823%	175	394	-59.777%
2026-04-16	25.0000	25.0000	24.8000	24.8000	+3.376%	3	290	-70.968%
2026-04-15	24.0000	24.0000	23.9900	23.9900	-5.737%	6	291	-69.987%
2026-04-14	23.5800	25.4500	23.5800	25.4500	+13.819%	7	290	-71.709%
2026-04-13	23.0000	23.0000	22.3500	22.3600	+1.636%	29	295	-67.800%
2026-04-10	21.1900	22.0000	21.1900	22.0000	+0.137%	14	284	-67.273%
2026-04-09	21.7500	21.9700	21.7500	21.9700	+5.120%	6	298	-67.228%
2026-04-08	20.9000	20.9000	20.9000	20.9000	+5.556%	1	304	-65.550%
2026-04-07	20.1900	20.1900	19.8000	19.8000	-3.509%	4	303	-63.636%
2026-04-06	20.5200	20.5200	20.5200	20.5200	+11.522%	5	307	-64.912%
2026-04-02	17.6500	18.4000	17.6500	18.4000	+5.143%	5	309	-60.870%
2026-04-01	17.8000	17.8000	17.5000	17.5000	+0.575%	11	309	-58.857%
2026-03-31	17.4000	17.4000	17.4000	17.4000	+6.162%	3	301	-58.621%
2026-03-30	16.3900	16.3900	16.3900	16.3900	-2.903%	1	301	-56.071%
2026-03-26	16.8800	16.8800	16.8800	16.8800	-3.543%	2	302	-57.346%
2026-03-18	17.5000	17.5000	17.5000	17.5000	+1.156%	10	304	-58.857%
2026-03-17	17.3000	17.3000	17.3000	17.3000	+1.229%	15	314	-58.382%
2026-03-11	18.5000	18.7000	17.0900	17.0900	-15.186%	21	319	-57.870%
2026-03-06	19.9800	20.4200	19.9800	20.1500	-4.048%	86	320	-64.268%
2026-03-05	20.3000	21.0000	20.2100	21.0000	+2.790%	14	234	-65.714%
2026-03-04	20.7000	20.7000	20.4300	20.4300	+0.591%	51	243	-64.758%
2026-03-03	18.6100	20.3100	18.6100	20.3100	+2.317%	49	222	-64.549%
2026-03-02	19.0000	20.0000	19.0000	19.8500	+5.026%	9	223	-63.728%
2026-02-27	16.7000	19.0500	15.9700	18.9000	+51.200%	23	226	-61.905%
2026-02-26	12.5000	12.5000	12.5000	12.5000	+6.383%	2	230	-42.400%
2026-02-25	11.2000	11.9000	11.2000	11.7500	+36.311%	21	223	-38.723%
2026-02-23	8.6200	8.6200	8.6200	8.6200	-7.807%	10	223	-16.473%
2026-02-20	8.6700	9.3500	8.6700	9.3500	+2.186%	3	228	-22.995%
2026-02-19	9.3300	9.3300	9.1500	9.1500	+1.667%	4	230	-21.311%
2026-02-17	9.0000	9.0000	9.0000	9.0000	0.000%	1	228	-20.000%
2026-02-12	9.5100	9.5100	8.8000	9.0000	-24.179%	4	229	-20.000%
2026-02-10	11.8700	11.8700	11.8700	11.8700	+11.455%	1	227	-39.343%
2026-02-06	10.9300	10.9300	10.6500	10.6500	-1.389%	4	226	-32.394%
2026-02-05	10.8000	10.8000	10.8000	10.8000	+6.614%	1	222	-33.333%
2026-02-04	10.1300	10.1300	10.1300	10.1300	-1.650%	1	223	-28.924%
2026-02-03	10.6500	10.6500	10.2500	10.3000	-14.167%	4	224	-30.097%
2026-02-02	12.5500	12.5500	12.0000	12.0000	+3.896%	5	223	-40.000%
2026-01-29	12.1000	12.1000	11.5000	11.5500	-12.500%	6	228	-37.662%
2026-01-28	13.2000	13.2000	13.2000	13.2000	-1.124%	2	223	-45.455%
2026-01-26	13.2000	13.3500	13.2000	13.3500	-0.373%	11	223	-46.067%
2026-01-23	12.6000	13.4000	12.6000	13.4000	+11.296%	4	212	-46.269%
2026-01-22	12.6000	12.6000	12.0400	12.0400	-1.068%	5	216	-40.199%
2026-01-21	12.3800	12.9000	11.9500	12.1700	-23.507%	29	211	-40.838%
2026-01-20	15.9100	15.9100	15.9100	15.9100	+4.671%	1	202	-54.745%
2026-01-16	15.2800	15.4000	15.1600	15.2000	-0.977%	46	180	-52.632%
2026-01-15	15.3500	15.3500	15.3500	15.3500	-0.712%	1	180	-53.094%
2026-01-14	15.4000	15.4600	15.4000	15.4600	-2.767%	4	179	-53.428%
2026-01-13	15.9000	15.9000	15.9000	15.9000	+0.952%	1	176	-54.717%
2026-01-09	15.3500	15.7500	15.3500	15.7500	-7.080%	4	176	-54.286%
2026-01-05	16.7500	17.0500	16.7500	16.9500	-11.024%	11	175	-57.522%
2025-12-26	18.4700	19.0500	18.4700	19.0500	+2.695%	4	175	-62.205%
2025-12-23	18.5500	18.5500	18.5500	18.5500	-1.277%	19	171	-61.186%
2025-12-22	18.6000	18.7900	18.6000	18.7900	-1.623%	11	169	-61.682%
2025-12-18	19.9200	20.2500	19.1000	19.1000	-7.056%	23	169	-62.304%
2025-12-17	20.6000	21.3300	20.5500	20.5500	+6.642%	19	163	-64.964%
2025-12-15	19.2700	19.2700	19.2700	19.2700	-6.773%	2	147	-62.636%
2025-12-12	21.2300	21.2300	20.5000	20.6700	+5.891%	5	148	-65.167%
2025-12-11	20.1500	20.1500	19.5200	19.5200	+3.280%	9	144	-63.115%
2025-12-10	18.9000	18.9000	18.9000	18.9000	-11.475%	6	144	-61.905%
2025-12-09	21.3500	21.3500	21.3500	21.3500	+0.708%	1	142	-66.276%
2025-12-08	21.3200	21.5600	20.7000	21.2000	-7.221%	20	141	-66.038%
2025-12-05	24.3500	24.3500	22.8500	22.8500	-21.234%	20	129	-68.490%
2025-12-02	29.0100	29.0100	29.0100	29.0100	-0.344%	3	118	-75.181%
2025-12-01	29.1500	29.1500	29.1100	29.1100	+4.712%	50	120	-75.266%
2025-11-26	27.7400	27.8000	27.7400	27.8000	+6.923%	3	92	-74.101%
2025-11-25	26.0000	26.0000	26.0000	26.0000	-0.077%	1	92	-72.308%
2025-11-24	26.4500	26.4500	26.0200	26.0200	-5.382%	2	92	-72.329%
2025-11-21	27.5000	27.5000	27.5000	27.5000	-7.063%	5	91	-73.818%
2025-11-20	29.6400	29.6600	29.5900	29.5900	-1.367%	100	91	-75.667%
2025-11-19	30.0000	30.0000	30.0000	30.0000	-5.063%	2	180	-76.000%
2025-11-17	31.2500	31.6000	31.1000	31.6000	0.000%	104	180	-77.215%