Dark

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

EOD

Jul 1, 2026

8.47+14.459%(+1.07)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.0000	8.8000	7.9500	8.4700	+14.459%	51	3,965	0.000%
2026-06-30	8.3000	8.3000	7.4000	7.4000	-8.979%	848	3,950	+14.459%
2026-06-29	8.7000	9.2100	8.1300	8.1300	+1.625%	65	4,506	+4.182%
2026-06-26	7.5000	8.9000	7.5000	8.0000	+9.589%	120	4,501	+5.875%
2026-06-25	7.2500	7.5500	7.2500	7.3000	-2.667%	20	4,470	+16.027%
2026-06-24	7.8500	8.6000	7.4000	7.5000	-6.484%	333	4,457	+12.933%
2026-06-23	8.5800	8.5800	7.7000	8.0200	-1.716%	117	4,410	+5.611%
2026-06-22	9.0000	9.0000	7.5500	8.1600	-13.191%	316	4,375	+3.799%
2026-06-18	9.1000	9.8000	8.8500	9.4000	+0.320%	34	4,160	-9.894%
2026-06-17	9.4000	9.6000	9.0500	9.3700	-4.873%	176	4,160	-9.605%
2026-06-16	10.7500	10.8500	9.2000	9.8500	-10.860%	178	4,160	-14.010%
2026-06-15	11.0000	11.0800	10.6500	11.0500	+5.238%	244	4,267	-23.348%
2026-06-12	11.0000	11.0300	10.0000	10.5000	-6.334%	54	4,267	-19.333%
2026-06-11	11.9500	11.9500	10.8000	11.2100	-2.944%	67	4,267	-24.442%
2026-06-10	11.7500	11.7900	11.4000	11.5500	+6.354%	107	4,207	-26.667%
2026-06-09	11.3000	11.3000	10.8600	10.8600	-9.500%	5	4,108	-22.007%
2026-06-08	11.9000	12.2900	11.7100	12.0000	+6.572%	12	4,110	-29.417%
2026-06-05	12.0000	12.0000	11.0000	11.2600	-2.087%	76	4,108	-24.778%
2026-06-04	12.8000	12.8000	11.5000	11.5000	+0.877%	7	4,094	-26.348%
2026-06-03	12.5500	12.5500	11.3500	11.4000	-9.524%	137	4,090	-25.702%
2026-06-02	13.0000	13.0000	12.3000	12.6000	-6.667%	75	3,982	-32.778%
2026-06-01	13.5500	14.0000	13.0500	13.5000	+0.372%	86	3,941	-37.259%
2026-05-29	13.8500	13.8500	13.3000	13.4500	-0.370%	51	3,875	-37.026%
2026-05-28	13.7000	13.9000	13.0000	13.5000	-5.263%	82	3,853	-37.259%
2026-05-27	13.8000	14.2500	13.7500	14.2500	+0.707%	15	3,785	-40.561%
2026-05-26	14.4000	14.4000	14.1500	14.1500	-1.736%	3	3,772	-40.141%
2026-05-22	14.8100	14.8100	14.3500	14.4000	-1.505%	737	3,771	-41.181%
2026-05-21	14.2800	14.6200	14.1500	14.6200	+2.166%	19	3,523	-42.066%
2026-05-20	14.6500	14.6500	14.3100	14.3100	-9.773%	22	3,523	-40.811%
2026-05-19	15.6500	16.1200	15.6500	15.8600	+6.586%	4	3,514	-46.595%
2026-05-18	14.9000	15.2500	14.8500	14.8800	+6.286%	15	3,514	-43.078%
2026-05-15	14.3500	14.5500	13.7400	14.0000	+7.280%	26	3,514	-39.500%
2026-05-14	14.0000	14.0000	13.0500	13.0500	-12.709%	14	3,504	-35.096%
2026-05-13	13.1000	14.9500	13.1000	14.9500	+8.727%	34	3,526	-43.344%
2026-05-12	13.0500	14.8900	13.0500	13.7500	+7.590%	21	3,526	-38.400%
2026-05-11	13.4500	13.8000	12.7800	12.7800	-10.879%	22	3,526	-33.725%
2026-05-08	14.2500	14.5000	13.9900	14.3400	-0.761%	21	3,535	-40.934%
2026-05-06	14.0000	15.0000	14.0000	14.4500	+0.278%	32	3,523	-41.384%
2026-05-05	15.8000	15.9400	14.1300	14.4100	-12.081%	335	3,513	-41.221%
2026-05-04	16.2500	17.0000	16.2000	16.3900	-6.875%	31	3,540	-48.322%
2026-05-01	17.8300	17.9000	17.2600	17.6000	-2.059%	16	3,546	-51.875%
2026-04-30	16.4500	17.9700	16.4500	17.9700	+6.647%	219	3,546	-52.866%
2026-04-29	16.6900	16.8500	16.6900	16.8500	+7.325%	4	3,537	-49.733%
2026-04-28	16.0000	16.0000	15.7000	15.7000	-4.848%	22	3,536	-46.051%
2026-04-27	17.1500	17.1500	16.1500	16.5000	-3.112%	30	3,527	-48.667%
2026-04-24	16.8000	17.0300	16.7400	17.0300	-1.901%	64	3,502	-50.264%
2026-04-23	18.2400	18.2400	17.0000	17.3600	-1.251%	24	3,513	-51.210%
2026-04-22	17.7600	17.9300	17.5400	17.5800	+2.807%	20	3,504	-51.820%
2026-04-21	18.1000	18.1000	17.1000	17.1000	-5.992%	21	3,483	-50.468%
2026-04-20	19.7500	19.8000	17.6800	18.1900	-9.727%	29	3,483	-53.436%
2026-04-17	19.4000	21.0000	18.3600	20.1500	-25.370%	1,043	3,478	-57.965%
2026-04-16	27.5000	27.8900	26.6500	27.0000	+0.746%	181	3,340	-68.630%
2026-04-15	25.2500	26.8000	25.2500	26.8000	+3.077%	225	3,239	-68.396%
2026-04-14	24.0100	26.8000	24.0100	26.0000	+7.349%	56	3,271	-67.423%
2026-04-13	23.8700	24.7500	23.8700	24.2200	+0.917%	20	3,279	-65.029%
2026-04-10	23.8500	24.0000	23.4500	24.0000	+1.266%	9	3,281	-64.708%
2026-04-09	22.4500	23.8200	21.5000	23.7000	+6.278%	88	3,280	-64.262%
2026-04-08	22.1000	22.3000	21.4800	22.3000	+2.435%	46	3,336	-62.018%
2026-04-07	21.7700	21.7700	21.7700	21.7700	-0.138%	8	3,359	-61.093%
2026-04-06	22.2500	22.2500	21.4000	21.8000	+1.679%	725	3,351	-61.147%
2026-04-02	20.5700	21.4400	20.0000	21.4400	+11.088%	211	3,147	-60.494%
2026-04-01	21.9500	21.9500	19.1000	19.3000	-2.525%	26	3,147	-56.114%
2026-03-31	19.6000	20.2000	19.3700	19.8000	+8.138%	24	3,128	-57.222%
2026-03-30	19.0000	19.0000	18.3100	18.3100	-1.080%	112	3,126	-53.741%
2026-03-27	18.8000	19.4000	18.4200	18.5100	+3.120%	18	3,219	-54.241%
2026-03-26	20.0000	20.0000	17.0500	17.9500	-0.278%	44	3,234	-52.813%
2026-03-25	17.5800	18.0000	17.5800	18.0000	+4.046%	12	3,257	-52.944%
2026-03-24	18.8200	18.8200	17.3000	17.3000	-1.816%	207	3,249	-51.040%
2026-03-20	17.6500	17.6500	17.6200	17.6200	-1.011%	4	3,128	-51.930%
2026-03-19	17.8000	17.8000	17.8000	17.8000	-1.111%	1	3,132	-52.416%
2026-03-18	19.1000	19.1000	18.0000	18.0000	-6.494%	10	3,133	-52.944%
2026-03-17	20.4600	20.4600	19.2500	19.2500	+4.054%	12	3,143	-56.000%
2026-03-16	18.5000	18.5000	18.5000	18.5000	-7.960%	1	3,151	-54.216%
2026-03-13	20.2500	20.5000	20.1000	20.1000	+1.005%	16	3,152	-57.861%
2026-03-12	19.5000	19.9000	19.5000	19.9000	-1.388%	3	3,152	-57.437%
2026-03-11	20.5500	20.5500	20.1800	20.1800	-5.125%	16	3,153	-58.028%
2026-03-10	21.4000	21.4000	21.2700	21.2700	-3.930%	23	3,155	-60.179%
2026-03-09	22.0000	22.3000	21.2900	22.1400	-1.600%	44	3,173	-61.743%
2026-03-06	23.0600	23.0600	21.8000	22.5000	-3.017%	26	3,172	-62.356%
2026-03-05	22.8000	23.2000	21.9500	23.2000	+3.341%	60	3,167	-63.491%
2026-03-04	21.2500	22.7500	21.2500	22.4500	+6.147%	44	3,194	-62.272%
2026-03-03	21.5000	21.7000	20.5400	21.1500	-1.765%	48	3,220	-59.953%
2026-03-02	19.9000	21.8000	19.9000	21.5300	+4.010%	36	3,227	-60.660%
2026-02-27	19.0000	20.7000	17.6300	20.7000	+38.000%	195	3,249	-59.082%
2026-02-26	14.2000	15.2000	14.2000	15.0000	+6.308%	26	3,368	-43.533%
2026-02-25	12.9500	14.1100	12.9500	14.1100	+22.376%	23	3,350	-39.972%
2026-02-24	11.1000	11.5300	11.1000	11.5300	+8.774%	64	3,350	-26.539%
2026-02-23	10.4500	10.8500	10.3100	10.6000	-8.304%	11	3,305	-20.094%
2026-02-20	11.3000	11.5700	11.1500	11.5600	+5.187%	31	3,302	-26.730%
2026-02-19	10.9900	10.9900	10.9900	10.9900	-9.174%	1	3,282	-22.930%
2026-02-18	11.0200	12.1000	11.0200	12.1000	+10.502%	6	3,281	-30.000%
2026-02-17	11.0800	11.0800	10.4500	10.9500	+1.389%	81	3,279	-22.648%
2026-02-13	10.4500	11.0000	10.4500	10.8000	-1.189%	33	3,243	-21.574%
2026-02-12	11.5900	11.8500	10.2500	10.9300	-9.520%	340	3,243	-22.507%
2026-02-11	12.1500	12.4200	12.0000	12.0800	-9.851%	27	3,072	-29.884%
2026-02-10	14.0900	14.0900	13.4000	13.4000	+4.851%	35	3,069	-36.791%
2026-02-09	11.9500	12.9000	11.9500	12.7800	-1.692%	22	3,058	-33.725%
2026-02-06	12.4000	13.0000	12.4000	13.0000	+4.000%	14	3,063	-34.846%
2026-02-05	12.9200	12.9200	12.3500	12.5000	+1.215%	47	3,071	-32.240%
2026-02-04	12.1000	12.7200	12.1000	12.3500	-0.403%	36	3,061	-31.417%
2026-02-03	12.7700	13.1000	11.9000	12.4000	-9.489%	259	3,043	-31.694%
2026-02-02	14.0600	14.9000	13.6600	13.7000	-2.143%	102	2,857	-38.175%
2026-01-30	14.0000	14.0000	13.7000	14.0000	0.000%	10	2,890	-39.500%
2026-01-29	14.7800	14.7800	13.4200	14.0000	-4.437%	74	2,887	-39.500%
2026-01-28	15.1000	15.1000	14.4100	14.6500	-2.333%	40	2,848	-42.184%
2026-01-27	14.9000	15.0000	14.3500	15.0000	-2.597%	43	2,820	-43.533%
2026-01-26	15.5000	15.5500	15.1500	15.4000	+1.316%	15	2,813	-45.000%
2026-01-23	13.9500	15.4700	13.9500	15.2000	+8.339%	229	2,803	-44.276%
2026-01-22	15.0000	15.0000	13.7900	14.0300	-9.484%	160	2,839	-39.629%
2026-01-21	14.1500	16.0800	13.9500	15.5000	-9.304%	313	2,740	-45.355%
2026-01-20	17.2500	18.1800	16.9000	17.0900	-0.058%	89	2,591	-50.439%
2026-01-16	17.4700	17.4700	16.8600	17.1000	-1.156%	11	2,622	-50.468%
2026-01-15	18.1000	18.1000	17.3000	17.3000	-0.575%	73	2,622	-51.040%
2026-01-14	18.4500	18.4500	17.2500	17.4000	-2.793%	68	2,550	-51.322%
2026-01-13	17.5000	18.6500	17.4900	17.9000	+1.073%	119	2,501	-52.682%
2026-01-12	17.6000	17.9700	17.6000	17.7100	-0.225%	11	2,592	-52.174%
2026-01-09	17.5000	17.9000	17.2000	17.7500	-6.579%	135	2,593	-52.282%
2026-01-08	17.7500	19.0000	17.6000	19.0000	+3.712%	212	2,533	-55.421%
2026-01-07	18.4000	18.6100	18.0000	18.3200	+0.384%	161	2,451	-53.766%
2026-01-06	18.0000	18.4000	17.7000	18.2500	-2.719%	114	2,490	-53.589%
2026-01-05	18.9600	18.9600	18.7600	18.7600	+2.234%	62	2,381	-54.851%
2026-01-02	20.1400	20.1400	18.3500	18.3500	-9.158%	183	2,419	-53.842%
2025-12-31	20.0900	20.2900	19.9500	20.2000	-0.049%	147	2,361	-58.069%
2025-12-30	20.0700	20.3500	20.0000	20.2100	-1.318%	109	2,361	-58.090%
2025-12-29	20.4500	20.4800	20.1500	20.4800	-0.727%	104	2,398	-58.643%
2025-12-26	20.2000	20.9500	20.2000	20.6300	+1.626%	373	2,490	-58.943%
2025-12-24	20.0000	20.3000	20.0000	20.3000	+1.602%	8	2,555	-58.276%
2025-12-23	20.2000	20.3500	19.9500	19.9800	-0.844%	104	2,555	-57.608%
2025-12-22	20.4500	20.5600	19.9300	20.1500	-4.908%	299	2,563	-57.965%
2025-12-19	21.4000	21.6000	20.7000	21.1900	+1.875%	196	2,315	-60.028%
2025-12-18	21.7200	21.7300	20.5200	20.8000	-2.347%	110	2,433	-59.279%
2025-12-17	22.8000	23.0700	21.3000	21.3000	+0.424%	65	2,375	-60.235%
2025-12-16	21.1100	21.4000	21.0000	21.2100	+1.096%	7	2,359	-60.066%
2025-12-15	21.7500	22.0200	20.8000	20.9800	-6.756%	86	2,352	-59.628%
2025-12-12	22.8000	22.8000	22.2200	22.5000	+6.838%	113	2,326	-62.356%
2025-12-11	20.5000	21.9000	20.5000	21.0600	+3.387%	157	2,401	-59.782%
2025-12-10	22.4000	22.4000	20.2000	20.3700	-10.736%	199	2,393	-58.419%
2025-12-09	23.0000	23.1000	21.9600	22.8200	+0.176%	197	2,295	-62.883%
2025-12-08	24.5800	24.5800	21.9700	22.7800	-8.034%	240	2,343	-62.818%
2025-12-05	23.5000	27.4800	23.0000	24.7700	-6.528%	385	2,219	-65.805%
2025-12-04	26.6100	26.9500	26.0000	26.5000	-1.961%	54	2,072	-68.038%
2025-12-03	28.9500	28.9500	26.3100	27.0300	-12.098%	22	2,070	-68.664%
2025-12-02	30.1000	30.7500	29.8000	30.7500	-0.806%	20	2,066	-72.455%
2025-12-01	29.0000	31.0000	29.0000	31.0000	+5.085%	25	2,064	-72.677%
2025-11-28	30.0000	30.0000	29.5000	29.5000	+1.724%	6	2,069	-71.288%
2025-11-26	28.8500	29.0000	28.8500	29.0000	+5.263%	5	2,071	-70.793%
2025-11-25	28.0800	28.2500	27.5500	27.5500	-7.083%	9	2,071	-69.256%
2025-11-24	27.2400	29.6500	27.2400	29.6500	+6.120%	10	2,063	-71.433%
2025-11-21	28.3100	28.3100	27.9400	27.9400	-4.998%	23	2,062	-69.685%
2025-11-20	31.2000	31.2000	29.3600	29.4100	-6.338%	331	2,042	-71.200%
2025-11-19	32.9600	32.9600	31.4000	31.4000	-10.821%	13	2,118	-73.025%
2025-11-18	31.3500	35.3000	31.3500	35.2100	+9.825%	17	2,106	-75.944%
2025-11-17	32.4000	32.4000	32.0600	32.0600	-97.339%	2	2,102	-73.581%
2025-07-02	1,205.0000	1,205.0000	1,205.0000	1,205.0000	0.000%	1	1	-99.297%