Dark

NFLX20270617C98
NFLX Jun 17 2027 98.00 Call (NFLX270617C00098000)
option OPRA

EOD

Aug 20, 2026

6.76+0.896%(+0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.7300	6.7600	6.7300	6.7600	+0.896%	2	4,161	0.000%
2026-08-19	6.6200	7.0000	6.5700	6.7000	+12.605%	40	4,162	+0.896%
2026-08-18	5.7500	6.2500	5.7500	5.9500	+20.445%	347	4,169	+13.613%
2026-08-17	6.0000	6.0000	4.9000	4.9400	-16.271%	32	3,991	+36.842%
2026-08-14	6.1500	6.2500	5.9000	5.9000	-4.065%	17	3,980	+14.576%
2026-08-13	5.8000	6.1500	5.4500	6.1500	+25.510%	230	3,973	+9.919%
2026-08-12	4.8500	5.0000	4.5000	4.9000	-1.804%	104	3,987	+37.959%
2026-08-11	5.6000	5.8000	4.9900	4.9900	-12.456%	37	3,969	+35.471%
2026-08-10	4.8100	5.7000	4.8100	5.7000	+8.571%	2,743	3,957	+18.596%
2026-08-07	5.0500	5.2500	5.0500	5.2500	+6.061%	3	1,627	+28.762%
2026-08-06	5.2500	5.2500	4.9500	4.9500	-2.941%	2	1,625	+36.566%
2026-08-05	5.1000	5.1000	5.1000	5.1000	+8.511%	4	1,625	+32.549%
2026-08-04	4.8000	4.8000	4.7000	4.7000	+4.444%	6	1,625	+43.830%
2026-08-03	4.5000	4.5000	4.5000	4.5000	+5.882%	2	1,623	+50.222%
2026-07-31	4.8000	4.8000	4.2500	4.2500	-5.556%	6	1,623	+59.059%
2026-07-30	4.1600	4.5000	4.1600	4.5000	-9.091%	8	1,623	+50.222%
2026-07-29	4.6500	4.9500	4.6500	4.9500	+6.681%	3	1,626	+36.566%
2026-07-28	4.4000	4.8600	4.4000	4.6400	+10.476%	41	1,626	+45.690%
2026-07-27	4.1000	4.2000	4.1000	4.2000	+6.329%	49	1,649	+60.952%
2026-07-24	3.6500	3.9500	3.6500	3.9500	+1.282%	46	1,603	+71.139%
2026-07-23	3.7500	3.9000	3.7100	3.9000	-8.235%	48	1,605	+73.333%
2026-07-22	4.2500	4.2500	4.2500	4.2500	+19.382%	3	1,620	+59.059%
2026-07-21	3.4000	3.5600	3.2800	3.5600	+2.890%	56	1,617	+89.888%
2026-07-20	3.4600	3.8000	3.3100	3.4600	-15.610%	92	1,616	+95.376%
2026-07-17	3.3000	4.1000	3.0500	4.1000	-26.523%	105	1,542	+64.878%
2026-07-16	5.5000	5.5800	5.5000	5.5800	+1.455%	49	1,572	+21.147%
2026-07-15	5.6000	5.6000	5.5000	5.5000	+3.774%	2	1,571	+22.909%
2026-07-10	5.5000	5.5800	5.3000	5.3000	-10.169%	27	1,570	+27.547%
2026-07-09	6.0000	6.0000	5.9000	5.9000	-1.993%	3	1,568	+14.576%
2026-07-08	6.0500	6.0500	6.0200	6.0200	-5.938%	2	1,568	+12.292%
2026-07-07	6.9000	6.9000	6.4000	6.4000	-0.775%	12	1,567	+5.625%
2026-07-06	6.7500	7.2500	6.2500	6.4500	-8.769%	7	1,566	+4.806%
2026-07-02	6.5000	7.3000	6.5000	7.0700	+34.667%	9	1,569	-4.385%
2026-07-01	5.2500	5.2500	5.2500	5.2500	+8.247%	2	1,569	+28.762%
2026-06-30	5.1700	5.1700	4.8500	4.8500	-11.658%	5	1,570	+39.381%
2026-06-29	5.5000	5.5000	5.4900	5.4900	-9.704%	2	1,569	+23.133%
2026-06-26	5.3500	6.0800	5.3500	6.0800	+25.361%	5	1,568	+11.184%
2026-06-25	5.5000	5.5000	4.8500	4.8500	-3.000%	7	1,569	+39.381%
2026-06-24	4.9800	5.0000	4.9800	5.0000	-3.288%	2	1,569	+35.200%
2026-06-23	5.3300	5.4100	5.1700	5.1700	-6.847%	37	1,568	+30.754%
2026-06-22	6.3800	6.3800	5.1000	5.5500	-18.978%	47	1,565	+21.802%
2026-06-18	6.5000	6.8500	6.5000	6.8500	+11.382%	5	1,556	-1.314%
2026-06-17	6.7600	6.8000	6.1500	6.1500	-9.559%	10	1,556	+9.919%
2026-06-16	7.0000	7.1000	6.6400	6.8000	-17.576%	32	1,556	-0.588%
2026-06-15	7.9500	8.2500	7.9500	8.2500	+2.740%	3	1,541	-18.061%
2026-06-11	8.0300	8.0300	8.0300	8.0300	-2.430%	1	1,541	-15.816%
2026-06-10	8.4000	8.4500	8.2300	8.2300	-0.843%	9	1,540	-17.861%
2026-06-09	8.3000	8.3000	8.3000	8.3000	-7.880%	1	1,535	-18.554%
2026-06-08	9.0500	9.0500	9.0000	9.0100	+2.971%	6	1,536	-24.972%
2026-06-05	9.0000	9.0100	8.2000	8.7500	+0.806%	17	1,536	-22.743%
2026-06-04	9.2800	9.2800	8.6800	8.6800	+1.520%	3	1,535	-22.120%
2026-06-03	9.0500	9.0500	8.5500	8.5500	-7.866%	6	1,536	-20.936%
2026-06-02	9.6500	9.6500	9.2800	9.2800	-11.787%	7	1,532	-27.155%
2026-06-01	10.5000	10.5200	10.5000	10.5200	-0.284%	4	1,531	-35.741%
2026-05-28	10.3400	10.5800	10.2800	10.5500	-2.315%	261	1,533	-35.924%
2026-05-26	11.1500	11.1500	10.8000	10.8000	-5.429%	3	1,278	-37.407%
2026-05-22	11.6500	11.6500	11.4200	11.4200	-6.393%	6	1,279	-40.806%
2026-05-21	11.2500	12.4000	11.2300	12.2000	+1.667%	14	1,280	-44.590%
2026-05-19	12.7000	12.7000	12.0000	12.0000	+4.803%	4	1,280	-43.667%
2026-05-18	11.4500	11.4500	11.4500	11.4500	+5.530%	1	1,280	-40.961%
2026-05-15	10.5700	10.8500	10.5700	10.8500	+1.974%	7	1,280	-37.696%
2026-05-14	10.5000	11.0200	10.5000	10.6400	-8.670%	11	1,280	-36.466%
2026-05-12	9.9900	11.6500	9.9900	11.6500	+19.243%	4	1,279	-41.974%
2026-05-11	10.6000	11.0000	9.7700	9.7700	-13.310%	29	1,279	-30.809%
2026-05-08	11.1000	11.2700	11.1000	11.2700	-2.424%	12	1,280	-40.018%
2026-05-07	11.9400	12.1300	11.5500	11.5500	-1.702%	5	1,271	-41.472%
2026-05-06	11.2000	11.7500	11.2000	11.7500	+4.444%	7	1,271	-42.468%
2026-05-05	12.5000	12.5000	10.7500	11.2500	-15.030%	14	1,270	-39.911%
2026-05-04	13.2400	13.2400	13.2400	13.2400	-9.625%	1	1,268	-48.943%
2026-05-01	14.6800	14.7300	14.6500	14.6500	-5.484%	33	1,268	-53.857%
2026-04-30	15.5000	15.5000	15.5000	15.5000	+9.541%	1	1,268	-56.387%
2026-04-29	13.5000	14.1500	13.5000	14.1500	+9.182%	2	1,268	-52.226%
2026-04-28	12.9600	12.9600	12.9600	12.9600	-2.336%	1	1,268	-47.840%
2026-04-27	13.5800	13.5800	13.2700	13.2700	-5.484%	3	1,268	-49.058%
2026-04-24	13.8500	14.0400	13.6500	14.0400	-3.836%	4	1,268	-51.852%
2026-04-23	14.8000	14.8000	14.6000	14.6000	+0.690%	2	1,268	-53.699%
2026-04-22	14.9100	14.9100	14.1500	14.5000	+0.905%	8	1,268	-53.379%
2026-04-21	14.8500	14.8500	14.3700	14.3700	-5.585%	10	1,268	-52.958%
2026-04-20	16.6700	17.1000	14.7900	15.2200	-10.206%	95	1,270	-55.585%
2026-04-17	19.2400	19.2400	16.2500	16.9500	-30.362%	245	1,262	-60.118%
2026-04-16	23.8200	24.7500	23.6300	24.3400	+1.417%	5	1,197	-72.227%
2026-04-15	23.0000	24.0000	21.8000	24.0000	+8.597%	9	1,198	-71.833%
2026-04-14	22.5500	23.4500	22.1000	22.1000	+4.739%	30	1,198	-69.412%
2026-04-13	21.1000	21.1000	21.1000	21.1000	+3.431%	1	1,197	-67.962%
2026-04-10	20.8000	20.8000	20.4000	20.4000	-1.923%	2	1,197	-66.863%
2026-04-09	19.4000	20.9000	19.0000	20.8000	+5.316%	57	1,197	-67.500%
2026-04-08	18.1500	19.7500	18.1500	19.7500	+4.497%	7	1,221	-65.772%
2026-04-07	19.1500	19.1500	18.9000	18.9000	+2.885%	9	1,223	-64.233%
2026-04-06	20.1700	20.1700	18.1800	18.3700	-1.396%	11	1,220	-63.201%
2026-04-02	18.1600	18.6300	18.1000	18.6300	+11.557%	14	1,215	-63.714%
2026-04-01	16.7000	16.7000	16.7000	16.7000	+6.505%	1	1,215	-59.521%
2026-03-30	16.0000	16.0000	15.6800	15.6800	+0.192%	3	1,215	-56.888%
2026-03-27	15.7600	15.7600	15.6500	15.6500	-0.318%	2	1,217	-56.805%
2026-03-26	16.7000	16.7000	15.7000	15.7000	+5.087%	2	1,217	-56.943%
2026-03-25	14.9400	14.9400	14.9400	14.9400	-2.608%	1	1,216	-54.752%
2026-03-24	15.3400	15.3400	15.3400	15.3400	-1.350%	1	1,216	-55.932%
2026-03-23	15.9000	15.9000	15.5500	15.5500	+4.433%	12	1,216	-56.527%
2026-03-19	16.7500	16.7900	14.5000	14.8900	-8.369%	8	1,206	-54.600%
2026-03-17	17.4500	17.5000	16.2500	16.2500	-4.412%	6	1,206	-58.400%
2026-03-13	17.6500	17.6500	17.0000	17.0000	-2.299%	6	1,207	-60.235%
2026-03-12	17.4000	17.4000	17.4000	17.4000	+0.870%	1	1,203	-61.149%
2026-03-11	18.9900	18.9900	17.2500	17.2500	-6.403%	23	1,203	-60.812%
2026-03-10	18.9400	18.9400	18.4200	18.4300	-4.010%	42	1,225	-63.321%
2026-03-09	18.7400	19.2000	18.6600	19.2000	-0.363%	280	1,194	-64.792%
2026-03-06	20.1700	20.1700	19.2700	19.2700	-2.677%	29	1,202	-64.920%
2026-03-05	19.7500	19.9000	19.2000	19.8000	+1.434%	10	1,175	-65.859%
2026-03-04	19.4100	19.6500	18.5000	19.5200	+4.274%	1,668	1,175	-65.369%
2026-03-03	18.6200	18.7200	18.6200	18.7200	-1.474%	2	300	-63.889%
2026-03-02	18.4500	19.0000	18.0900	19.0000	+5.205%	27	299	-64.421%
2026-02-27	15.4000	18.0600	15.0000	18.0600	+45.060%	18	299	-62.569%
2026-02-26	11.3000	12.7000	11.3000	12.4500	+12.162%	43	298	-45.703%
2026-02-25	10.8900	11.1000	10.4000	11.1000	+26.857%	92	246	-39.099%
2026-02-24	8.7500	8.7500	8.7500	8.7500	+6.707%	80	246	-22.743%
2026-02-23	8.2000	8.2000	8.2000	8.2000	+1.235%	3	209	-17.561%
2026-02-19	8.1000	8.1000	8.1000	8.1000	-2.410%	1	212	-16.543%
2026-02-12	9.0500	9.0500	8.3000	8.3000	-13.990%	150	211	-18.554%
2026-02-11	9.4900	9.6500	9.4900	9.6500	-4.171%	2	238	-29.948%
2026-02-09	10.1100	10.1100	10.0700	10.0700	-2.233%	3	237	-32.870%
2026-02-06	10.3100	10.3100	10.2300	10.3000	+5.533%	3	236	-34.369%
2026-02-05	9.9000	9.9000	9.7600	9.7600	-1.215%	3	236	-30.738%
2026-02-03	10.5700	10.5700	9.8800	9.8800	-8.940%	12	238	-31.579%
2026-02-02	11.1500	11.2500	10.8500	10.8500	-1.987%	8	238	-37.696%
2026-01-30	11.1000	11.1500	11.0000	11.0700	-1.687%	11	238	-38.934%
2026-01-29	11.2600	11.2600	11.2600	11.2600	-7.705%	1	234	-39.964%
2026-01-28	12.2000	12.2000	12.2000	12.2000	+3.390%	4	233	-44.590%
2026-01-27	12.0500	12.0500	11.8000	11.8000	-4.531%	7	233	-42.712%
2026-01-23	12.3600	12.3600	12.3600	12.3600	+9.867%	1	234	-45.307%
2026-01-22	11.7400	11.7400	11.2000	11.2500	-8.537%	10	234	-39.911%
2026-01-21	11.7600	12.3000	11.5500	12.3000	-16.327%	10	230	-45.041%
2026-01-20	14.8500	14.8500	14.5500	14.7000	+1.449%	7	227	-54.014%
2026-01-16	14.4400	14.4900	14.4400	14.4900	-4.420%	6	217	-53.347%
2026-01-15	15.1100	15.1600	15.1100	15.1600	+2.432%	2	217	-55.409%
2026-01-14	14.8200	14.8200	14.6000	14.8000	-1.003%	13	216	-54.324%
2026-01-12	15.1500	15.1500	14.9500	14.9500	+1.014%	4	215	-54.783%
2026-01-09	14.7500	14.8000	14.6500	14.8000	-3.896%	13	219	-54.324%
2026-01-08	15.4000	15.4000	15.4000	15.4000	+0.326%	22	206	-56.104%
2026-01-06	15.4000	15.4000	15.3500	15.3500	-3.762%	2	201	-55.961%
2026-01-02	16.0100	16.0100	15.9300	15.9500	-9.836%	4	199	-57.618%
2025-12-31	17.6500	17.6900	17.6500	17.6900	+1.375%	2	199	-61.786%
2025-12-22	18.4000	18.4000	17.4500	17.4500	-5.930%	6	199	-61.261%
2025-12-19	18.5000	18.6000	18.5000	18.5500	+2.770%	47	193	-63.558%
2025-12-18	18.0500	18.0500	18.0500	18.0500	-7.673%	1	155	-62.548%
2025-12-17	19.5500	19.5500	19.5500	19.5500	+3.989%	1	154	-65.422%
2025-12-16	18.8000	18.8000	18.8000	18.8000	+1.622%	1	154	-64.043%
2025-12-15	18.5000	18.5000	18.5000	18.5000	-6.091%	1	154	-63.459%
2025-12-12	19.8000	19.8000	19.5400	19.7000	+10.364%	4	153	-65.685%
2025-12-10	18.9000	18.9000	17.8500	17.8500	-10.839%	5	150	-62.129%
2025-12-09	19.9700	20.0200	19.9700	20.0200	-1.766%	2	146	-66.234%
2025-12-08	19.9000	20.3800	19.8200	20.3800	-6.557%	9	145	-66.830%
2025-12-05	21.9000	24.0700	21.8100	21.8100	-9.689%	15	137	-69.005%
2025-12-04	24.1500	24.1500	24.1500	24.1500	-0.207%	2	140	-72.008%
2025-12-03	24.2000	24.2000	24.2000	24.2000	-13.541%	17	138	-72.066%
2025-12-01	28.0500	28.0500	27.9900	27.9900	+7.118%	50	139	-75.849%
2025-11-26	26.1300	26.1300	26.1300	26.1300	-3.222%	1	138	-74.129%
2025-11-24	27.0000	27.0000	27.0000	27.0000	0.000%	1	138	-74.963%
2025-11-20	26.6000	27.0000	26.6000	27.0000	-7.818%	3	137	-74.963%
2025-11-17	29.4200	29.4200	29.2900	29.2900	0.000%	4	134	-76.920%