Dark

NFLX20271217C100
NFLX Dec 17 2027 100.00 Call (NFLX271217C00100000)
option OPRA

EOD

Aug 20, 2026

10.05+1.515%(+0.15)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.2300	10.2500	9.6000	10.0500	+1.515%	47	6,332	0.000%
2026-08-19	9.2500	10.6000	9.2500	9.9000	+12.500%	210	6,340	+1.515%
2026-08-18	8.7000	9.5000	8.7000	8.8000	+10.000%	73	6,399	+14.205%
2026-08-17	9.1000	9.1000	7.6000	8.0000	-11.602%	73	6,408	+25.625%
2026-08-14	9.4000	9.4000	8.9000	9.0500	-5.236%	74	6,411	+11.050%
2026-08-13	8.5000	9.5500	8.1000	9.5500	+26.490%	429	6,396	+5.236%
2026-08-12	7.8500	7.8500	7.0500	7.5500	-4.912%	97	6,081	+33.113%
2026-08-11	8.6000	8.9500	7.7500	7.9400	-7.674%	197	6,071	+26.574%
2026-08-10	8.1500	8.8500	8.1500	8.6000	+6.832%	73	6,173	+16.860%
2026-08-07	7.9500	8.0500	7.8500	8.0500	+3.338%	9	6,176	+24.845%
2026-08-06	8.2500	8.2500	7.4400	7.7900	-0.511%	17	6,174	+29.012%
2026-08-05	8.1600	8.2000	7.6000	7.8300	+0.385%	156	6,171	+28.352%
2026-08-04	7.8300	7.9000	7.4000	7.8000	+4.980%	47	6,252	+28.846%
2026-08-03	7.5000	7.9300	7.3400	7.4300	+5.241%	49	6,252	+35.262%
2026-07-31	7.3000	7.3000	6.7000	7.0600	-5.867%	180	6,276	+42.351%
2026-07-30	6.8000	7.6000	6.6900	7.5000	-2.597%	160	6,259	+34.000%
2026-07-29	7.5500	7.7900	7.2000	7.7000	+14.925%	32	6,158	+30.519%
2026-07-28	7.5000	8.0000	6.7000	6.7000	0.000%	27	6,167	+50.000%
2026-07-27	6.5500	7.1000	6.5500	6.7000	0.000%	28	6,171	+50.000%
2026-07-24	6.0000	7.0000	5.8000	6.7000	+3.876%	41	6,190	+50.000%
2026-07-23	6.2600	6.4500	6.1100	6.4500	+4.878%	470	6,182	+55.814%
2026-07-22	6.4000	7.0000	6.0900	6.1500	-2.381%	53	5,817	+63.415%
2026-07-21	5.9000	6.3000	5.5400	6.3000	+7.692%	828	5,796	+59.524%
2026-07-20	6.0000	6.1100	5.5000	5.8500	-7.143%	927	5,218	+71.795%
2026-07-17	5.4000	6.6500	5.2900	6.3000	-25.000%	587	4,381	+59.524%
2026-07-16	8.3500	8.8000	8.2700	8.4000	+3.704%	206	4,327	+19.643%
2026-07-15	8.4500	8.9000	8.1000	8.1000	-2.056%	17	4,173	+24.074%
2026-07-14	8.1000	8.4200	8.0500	8.2700	-1.781%	51	4,157	+21.524%
2026-07-13	8.4500	9.0000	8.2700	8.4200	+2.309%	73	4,132	+19.359%
2026-07-10	8.7500	8.8000	7.7500	8.2300	-9.061%	181	4,118	+22.114%
2026-07-09	8.5000	9.0500	8.5000	9.0500	0.000%	30	4,056	+11.050%
2026-07-08	9.3700	9.3700	8.7000	9.0500	-2.583%	30	4,047	+11.050%
2026-07-07	9.4000	9.7800	9.2900	9.2900	+4.972%	63	4,029	+8.181%
2026-07-06	9.3000	9.4500	8.8500	8.8500	-11.940%	134	4,021	+13.559%
2026-07-02	8.7500	10.8000	8.5500	10.0500	+18.654%	83	3,965	0.000%
2026-07-01	8.0000	8.8000	7.9500	8.4700	+14.459%	51	3,965	+18.654%
2026-06-30	8.3000	8.3000	7.4000	7.4000	-8.979%	848	3,950	+35.811%
2026-06-29	8.7000	9.2100	8.1300	8.1300	+1.625%	65	4,506	+23.616%
2026-06-26	7.5000	8.9000	7.5000	8.0000	+9.589%	120	4,501	+25.625%
2026-06-25	7.2500	7.5500	7.2500	7.3000	-2.667%	20	4,470	+37.671%
2026-06-24	7.8500	8.6000	7.4000	7.5000	-6.484%	333	4,457	+34.000%
2026-06-23	8.5800	8.5800	7.7000	8.0200	-1.716%	117	4,410	+25.312%
2026-06-22	9.0000	9.0000	7.5500	8.1600	-13.191%	316	4,375	+23.162%
2026-06-18	9.1000	9.8000	8.8500	9.4000	+0.320%	34	4,160	+6.915%
2026-06-17	9.4000	9.6000	9.0500	9.3700	-4.873%	176	4,160	+7.257%
2026-06-16	10.7500	10.8500	9.2000	9.8500	-10.860%	178	4,160	+2.030%
2026-06-15	11.0000	11.0800	10.6500	11.0500	+5.238%	244	4,267	-9.050%
2026-06-12	11.0000	11.0300	10.0000	10.5000	-6.334%	54	4,267	-4.286%
2026-06-11	11.9500	11.9500	10.8000	11.2100	-2.944%	67	4,267	-10.348%
2026-06-10	11.7500	11.7900	11.4000	11.5500	+6.354%	107	4,207	-12.987%
2026-06-09	11.3000	11.3000	10.8600	10.8600	-9.500%	5	4,108	-7.459%
2026-06-08	11.9000	12.2900	11.7100	12.0000	+6.572%	12	4,110	-16.250%
2026-06-05	12.0000	12.0000	11.0000	11.2600	-2.087%	76	4,108	-10.746%
2026-06-04	12.8000	12.8000	11.5000	11.5000	+0.877%	7	4,094	-12.609%
2026-06-03	12.5500	12.5500	11.3500	11.4000	-9.524%	137	4,090	-11.842%
2026-06-02	13.0000	13.0000	12.3000	12.6000	-6.667%	75	3,982	-20.238%
2026-06-01	13.5500	14.0000	13.0500	13.5000	+0.372%	86	3,941	-25.556%
2026-05-29	13.8500	13.8500	13.3000	13.4500	-0.370%	51	3,875	-25.279%
2026-05-28	13.7000	13.9000	13.0000	13.5000	-5.263%	82	3,853	-25.556%
2026-05-27	13.8000	14.2500	13.7500	14.2500	+0.707%	15	3,785	-29.474%
2026-05-26	14.4000	14.4000	14.1500	14.1500	-1.736%	3	3,772	-28.975%
2026-05-22	14.8100	14.8100	14.3500	14.4000	-1.505%	737	3,771	-30.208%
2026-05-21	14.2800	14.6200	14.1500	14.6200	+2.166%	19	3,523	-31.259%
2026-05-20	14.6500	14.6500	14.3100	14.3100	-9.773%	22	3,523	-29.769%
2026-05-19	15.6500	16.1200	15.6500	15.8600	+6.586%	4	3,514	-36.633%
2026-05-18	14.9000	15.2500	14.8500	14.8800	+6.286%	15	3,514	-32.460%
2026-05-15	14.3500	14.5500	13.7400	14.0000	+7.280%	26	3,514	-28.214%
2026-05-14	14.0000	14.0000	13.0500	13.0500	-12.709%	14	3,504	-22.989%
2026-05-13	13.1000	14.9500	13.1000	14.9500	+8.727%	34	3,526	-32.776%
2026-05-12	13.0500	14.8900	13.0500	13.7500	+7.590%	21	3,526	-26.909%
2026-05-11	13.4500	13.8000	12.7800	12.7800	-10.879%	22	3,526	-21.362%
2026-05-08	14.2500	14.5000	13.9900	14.3400	-0.761%	21	3,535	-29.916%
2026-05-06	14.0000	15.0000	14.0000	14.4500	+0.278%	32	3,523	-30.450%
2026-05-05	15.8000	15.9400	14.1300	14.4100	-12.081%	335	3,513	-30.257%
2026-05-04	16.2500	17.0000	16.2000	16.3900	-6.875%	31	3,540	-38.682%
2026-05-01	17.8300	17.9000	17.2600	17.6000	-2.059%	16	3,546	-42.898%
2026-04-30	16.4500	17.9700	16.4500	17.9700	+6.647%	219	3,546	-44.073%
2026-04-29	16.6900	16.8500	16.6900	16.8500	+7.325%	4	3,537	-40.356%
2026-04-28	16.0000	16.0000	15.7000	15.7000	-4.848%	22	3,536	-35.987%
2026-04-27	17.1500	17.1500	16.1500	16.5000	-3.112%	30	3,527	-39.091%
2026-04-24	16.8000	17.0300	16.7400	17.0300	-1.901%	64	3,502	-40.986%
2026-04-23	18.2400	18.2400	17.0000	17.3600	-1.251%	24	3,513	-42.108%
2026-04-22	17.7600	17.9300	17.5400	17.5800	+2.807%	20	3,504	-42.833%
2026-04-21	18.1000	18.1000	17.1000	17.1000	-5.992%	21	3,483	-41.228%
2026-04-20	19.7500	19.8000	17.6800	18.1900	-9.727%	29	3,483	-44.750%
2026-04-17	19.4000	21.0000	18.3600	20.1500	-25.370%	1,043	3,478	-50.124%
2026-04-16	27.5000	27.8900	26.6500	27.0000	+0.746%	181	3,340	-62.778%
2026-04-15	25.2500	26.8000	25.2500	26.8000	+3.077%	225	3,239	-62.500%
2026-04-14	24.0100	26.8000	24.0100	26.0000	+7.349%	56	3,271	-61.346%
2026-04-13	23.8700	24.7500	23.8700	24.2200	+0.917%	20	3,279	-58.505%
2026-04-10	23.8500	24.0000	23.4500	24.0000	+1.266%	9	3,281	-58.125%
2026-04-09	22.4500	23.8200	21.5000	23.7000	+6.278%	88	3,280	-57.595%
2026-04-08	22.1000	22.3000	21.4800	22.3000	+2.435%	46	3,336	-54.933%
2026-04-07	21.7700	21.7700	21.7700	21.7700	-0.138%	8	3,359	-53.836%
2026-04-06	22.2500	22.2500	21.4000	21.8000	+1.679%	725	3,351	-53.899%
2026-04-02	20.5700	21.4400	20.0000	21.4400	+11.088%	211	3,147	-53.125%
2026-04-01	21.9500	21.9500	19.1000	19.3000	-2.525%	26	3,147	-47.927%
2026-03-31	19.6000	20.2000	19.3700	19.8000	+8.138%	24	3,128	-49.242%
2026-03-30	19.0000	19.0000	18.3100	18.3100	-1.080%	112	3,126	-45.112%
2026-03-27	18.8000	19.4000	18.4200	18.5100	+3.120%	18	3,219	-45.705%
2026-03-26	20.0000	20.0000	17.0500	17.9500	-0.278%	44	3,234	-44.011%
2026-03-25	17.5800	18.0000	17.5800	18.0000	+4.046%	12	3,257	-44.167%
2026-03-24	18.8200	18.8200	17.3000	17.3000	-1.816%	207	3,249	-41.908%
2026-03-20	17.6500	17.6500	17.6200	17.6200	-1.011%	4	3,128	-42.963%
2026-03-19	17.8000	17.8000	17.8000	17.8000	-1.111%	1	3,132	-43.539%
2026-03-18	19.1000	19.1000	18.0000	18.0000	-6.494%	10	3,133	-44.167%
2026-03-17	20.4600	20.4600	19.2500	19.2500	+4.054%	12	3,143	-47.792%
2026-03-16	18.5000	18.5000	18.5000	18.5000	-7.960%	1	3,151	-45.676%
2026-03-13	20.2500	20.5000	20.1000	20.1000	+1.005%	16	3,152	-50.000%
2026-03-12	19.5000	19.9000	19.5000	19.9000	-1.388%	3	3,152	-49.497%
2026-03-11	20.5500	20.5500	20.1800	20.1800	-5.125%	16	3,153	-50.198%
2026-03-10	21.4000	21.4000	21.2700	21.2700	-3.930%	23	3,155	-52.750%
2026-03-09	22.0000	22.3000	21.2900	22.1400	-1.600%	44	3,173	-54.607%
2026-03-06	23.0600	23.0600	21.8000	22.5000	-3.017%	26	3,172	-55.333%
2026-03-05	22.8000	23.2000	21.9500	23.2000	+3.341%	60	3,167	-56.681%
2026-03-04	21.2500	22.7500	21.2500	22.4500	+6.147%	44	3,194	-55.234%
2026-03-03	21.5000	21.7000	20.5400	21.1500	-1.765%	48	3,220	-52.482%
2026-03-02	19.9000	21.8000	19.9000	21.5300	+4.010%	36	3,227	-53.321%
2026-02-27	19.0000	20.7000	17.6300	20.7000	+38.000%	195	3,249	-51.449%
2026-02-26	14.2000	15.2000	14.2000	15.0000	+6.308%	26	3,368	-33.000%
2026-02-25	12.9500	14.1100	12.9500	14.1100	+22.376%	23	3,350	-28.774%
2026-02-24	11.1000	11.5300	11.1000	11.5300	+8.774%	64	3,350	-12.836%
2026-02-23	10.4500	10.8500	10.3100	10.6000	-8.304%	11	3,305	-5.189%
2026-02-20	11.3000	11.5700	11.1500	11.5600	+5.187%	31	3,302	-13.062%
2026-02-19	10.9900	10.9900	10.9900	10.9900	-9.174%	1	3,282	-8.553%
2026-02-18	11.0200	12.1000	11.0200	12.1000	+10.502%	6	3,281	-16.942%
2026-02-17	11.0800	11.0800	10.4500	10.9500	+1.389%	81	3,279	-8.219%
2026-02-13	10.4500	11.0000	10.4500	10.8000	-1.189%	33	3,243	-6.944%
2026-02-12	11.5900	11.8500	10.2500	10.9300	-9.520%	340	3,243	-8.051%
2026-02-11	12.1500	12.4200	12.0000	12.0800	-9.851%	27	3,072	-16.805%
2026-02-10	14.0900	14.0900	13.4000	13.4000	+4.851%	35	3,069	-25.000%
2026-02-09	11.9500	12.9000	11.9500	12.7800	-1.692%	22	3,058	-21.362%
2026-02-06	12.4000	13.0000	12.4000	13.0000	+4.000%	14	3,063	-22.692%
2026-02-05	12.9200	12.9200	12.3500	12.5000	+1.215%	47	3,071	-19.600%
2026-02-04	12.1000	12.7200	12.1000	12.3500	-0.403%	36	3,061	-18.623%
2026-02-03	12.7700	13.1000	11.9000	12.4000	-9.489%	259	3,043	-18.952%
2026-02-02	14.0600	14.9000	13.6600	13.7000	-2.143%	102	2,857	-26.642%
2026-01-30	14.0000	14.0000	13.7000	14.0000	0.000%	10	2,890	-28.214%
2026-01-29	14.7800	14.7800	13.4200	14.0000	-4.437%	74	2,887	-28.214%
2026-01-28	15.1000	15.1000	14.4100	14.6500	-2.333%	40	2,848	-31.399%
2026-01-27	14.9000	15.0000	14.3500	15.0000	-2.597%	43	2,820	-33.000%
2026-01-26	15.5000	15.5500	15.1500	15.4000	+1.316%	15	2,813	-34.740%
2026-01-23	13.9500	15.4700	13.9500	15.2000	+8.339%	229	2,803	-33.882%
2026-01-22	15.0000	15.0000	13.7900	14.0300	-9.484%	160	2,839	-28.368%
2026-01-21	14.1500	16.0800	13.9500	15.5000	-9.304%	313	2,740	-35.161%
2026-01-20	17.2500	18.1800	16.9000	17.0900	-0.058%	89	2,591	-41.194%
2026-01-16	17.4700	17.4700	16.8600	17.1000	-1.156%	11	2,622	-41.228%
2026-01-15	18.1000	18.1000	17.3000	17.3000	-0.575%	73	2,622	-41.908%
2026-01-14	18.4500	18.4500	17.2500	17.4000	-2.793%	68	2,550	-42.241%
2026-01-13	17.5000	18.6500	17.4900	17.9000	+1.073%	119	2,501	-43.855%
2026-01-12	17.6000	17.9700	17.6000	17.7100	-0.225%	11	2,592	-43.252%
2026-01-09	17.5000	17.9000	17.2000	17.7500	-6.579%	135	2,593	-43.380%
2026-01-08	17.7500	19.0000	17.6000	19.0000	+3.712%	212	2,533	-47.105%
2026-01-07	18.4000	18.6100	18.0000	18.3200	+0.384%	161	2,451	-45.142%
2026-01-06	18.0000	18.4000	17.7000	18.2500	-2.719%	114	2,490	-44.932%
2026-01-05	18.9600	18.9600	18.7600	18.7600	+2.234%	62	2,381	-46.429%
2026-01-02	20.1400	20.1400	18.3500	18.3500	-9.158%	183	2,419	-45.232%
2025-12-31	20.0900	20.2900	19.9500	20.2000	-0.049%	147	2,361	-50.248%
2025-12-30	20.0700	20.3500	20.0000	20.2100	-1.318%	109	2,361	-50.272%
2025-12-29	20.4500	20.4800	20.1500	20.4800	-0.727%	104	2,398	-50.928%
2025-12-26	20.2000	20.9500	20.2000	20.6300	+1.626%	373	2,490	-51.285%
2025-12-24	20.0000	20.3000	20.0000	20.3000	+1.602%	8	2,555	-50.493%
2025-12-23	20.2000	20.3500	19.9500	19.9800	-0.844%	104	2,555	-49.700%
2025-12-22	20.4500	20.5600	19.9300	20.1500	-4.908%	299	2,563	-50.124%
2025-12-19	21.4000	21.6000	20.7000	21.1900	+1.875%	196	2,315	-52.572%
2025-12-18	21.7200	21.7300	20.5200	20.8000	-2.347%	110	2,433	-51.683%
2025-12-17	22.8000	23.0700	21.3000	21.3000	+0.424%	65	2,375	-52.817%
2025-12-16	21.1100	21.4000	21.0000	21.2100	+1.096%	7	2,359	-52.617%
2025-12-15	21.7500	22.0200	20.8000	20.9800	-6.756%	86	2,352	-52.097%
2025-12-12	22.8000	22.8000	22.2200	22.5000	+6.838%	113	2,326	-55.333%
2025-12-11	20.5000	21.9000	20.5000	21.0600	+3.387%	157	2,401	-52.279%
2025-12-10	22.4000	22.4000	20.2000	20.3700	-10.736%	199	2,393	-50.663%
2025-12-09	23.0000	23.1000	21.9600	22.8200	+0.176%	197	2,295	-55.960%
2025-12-08	24.5800	24.5800	21.9700	22.7800	-8.034%	240	2,343	-55.882%
2025-12-05	23.5000	27.4800	23.0000	24.7700	-6.528%	385	2,219	-59.427%
2025-12-04	26.6100	26.9500	26.0000	26.5000	-1.961%	54	2,072	-62.075%
2025-12-03	28.9500	28.9500	26.3100	27.0300	-12.098%	22	2,070	-62.819%
2025-12-02	30.1000	30.7500	29.8000	30.7500	-0.806%	20	2,066	-67.317%
2025-12-01	29.0000	31.0000	29.0000	31.0000	+5.085%	25	2,064	-67.581%
2025-11-28	30.0000	30.0000	29.5000	29.5000	+1.724%	6	2,069	-65.932%
2025-11-26	28.8500	29.0000	28.8500	29.0000	+5.263%	5	2,071	-65.345%
2025-11-25	28.0800	28.2500	27.5500	27.5500	-7.083%	9	2,071	-63.521%
2025-11-24	27.2400	29.6500	27.2400	29.6500	+6.120%	10	2,063	-66.105%
2025-11-21	28.3100	28.3100	27.9400	27.9400	-4.998%	23	2,062	-64.030%
2025-11-20	31.2000	31.2000	29.3600	29.4100	-6.338%	331	2,042	-65.828%
2025-11-19	32.9600	32.9600	31.4000	31.4000	-10.821%	13	2,118	-67.994%
2025-11-18	31.3500	35.3000	31.3500	35.2100	+9.825%	17	2,106	-71.457%
2025-11-17	32.4000	32.4000	32.0600	32.0600	-97.339%	2	2,102	-68.653%
2025-07-02	1,205.0000	1,205.0000	1,205.0000	1,205.0000	0.000%	1	1	-99.166%