Dark

NFLX20271217C104
NFLX Dec 17 2027 104.00 Call (NFLX271217C00104000)
option OPRA

EOD

Aug 19, 2026

8.25-2.367%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	8.2500	8.2500	8.2500	8.2500	-2.367%	3	318	0.000%
2026-08-13	7.8500	8.4500	7.8500	8.4500	+19.014%	2	318	-2.367%
2026-08-11	7.8000	7.8000	7.1000	7.1000	+1.429%	5	318	+16.197%
2026-08-10	7.0000	7.0000	7.0000	7.0000	-3.448%	2	318	+17.857%
2026-08-07	7.2500	7.2500	7.2500	7.2500	+2.257%	1	318	+13.793%
2026-08-06	7.1500	7.1500	7.0900	7.0900	+6.938%	2	318	+16.361%
2026-08-03	6.7000	6.7000	6.6300	6.6300	+10.500%	9	317	+24.434%
2026-07-31	6.0000	6.0000	6.0000	6.0000	-3.692%	1	318	+37.500%
2026-07-27	6.2300	6.2300	6.2300	6.2300	+13.273%	1	318	+32.424%
2026-07-22	6.1100	6.1100	5.5000	5.5000	+1.852%	31	318	+50.000%
2026-07-21	5.4000	5.4000	5.4000	5.4000	+0.935%	1	316	+52.778%
2026-07-20	5.0200	5.3600	4.9500	5.3500	+6.786%	9	316	+54.206%
2026-07-17	5.0100	5.0100	5.0100	5.0100	-34.510%	2	319	+64.671%
2026-07-16	7.6500	7.6500	7.6500	7.6500	+5.517%	1	319	+7.843%
2026-07-10	7.2500	7.2500	7.2500	7.2500	-11.043%	1	320	+13.793%
2026-07-09	8.1500	8.1500	8.1500	8.1500	-0.610%	2	320	+1.227%
2026-07-08	8.2000	8.2000	8.2000	8.2000	-2.381%	11	318	+0.610%
2026-07-07	8.4000	8.4000	8.4000	8.4000	-0.356%	6	318	-1.786%
2026-07-06	8.4400	8.4400	8.4300	8.4300	-7.261%	5	318	-2.135%
2026-07-02	8.0900	9.0900	8.0900	9.0900	+20.238%	2	318	-9.241%
2026-07-01	7.5600	7.5600	7.5600	7.5600	+12.000%	1	318	+9.127%
2026-06-30	6.7500	6.7500	6.7500	6.7500	-3.571%	2	318	+22.222%
2026-06-24	7.0000	7.0000	7.0000	7.0000	-15.561%	1	319	+17.857%
2026-06-18	8.2900	8.2900	8.2900	8.2900	-1.661%	1	320	-0.483%
2026-06-16	8.5000	8.5000	8.4300	8.4300	-15.276%	3	320	-2.135%
2026-06-11	9.7600	9.9500	9.7600	9.9500	+0.404%	6	319	-17.085%
2026-06-10	9.9100	9.9100	9.9100	9.9100	-3.786%	1	323	-16.751%
2026-06-05	10.3000	10.3000	10.3000	10.3000	-0.194%	1	323	-19.903%
2026-06-04	10.3200	10.3200	10.3200	10.3200	-6.011%	1	322	-20.058%
2026-06-03	10.9800	10.9800	10.9800	10.9800	-8.040%	1	322	-24.863%
2026-06-01	11.7500	11.9400	11.7500	11.9400	-0.913%	25	322	-30.905%
2026-05-28	12.0500	12.0500	12.0500	12.0500	-5.267%	1	327	-31.535%
2026-05-21	12.7200	12.7200	12.7200	12.7200	-2.154%	1	326	-35.142%
2026-05-20	12.8900	13.0000	12.7900	13.0000	+4.839%	7	326	-36.538%
2026-05-13	12.4000	12.4000	12.4000	12.4000	-2.592%	50	328	-33.468%
2026-05-12	13.2500	13.2500	12.7300	12.7300	+11.667%	29	282	-35.192%
2026-05-11	11.9300	12.5000	11.4000	11.4000	-10.868%	18	282	-27.632%
2026-05-08	12.7900	12.7900	12.7900	12.7900	-4.907%	5	291	-35.496%
2026-05-07	13.2000	13.4500	13.2000	13.4500	+1.663%	6	296	-38.662%
2026-05-06	12.9700	13.2300	12.9700	13.2300	+0.227%	2	300	-37.642%
2026-05-05	14.0000	14.0000	12.0000	13.2000	-16.031%	18	299	-37.500%
2026-05-01	15.7200	15.7200	15.7200	15.7200	+4.800%	9	290	-47.519%
2026-04-24	15.0000	15.2700	15.0000	15.0000	-4.276%	10	290	-45.000%
2026-04-22	15.6700	15.6700	15.6700	15.6700	-3.569%	6	285	-47.352%
2026-04-21	16.2500	16.2500	16.2500	16.2500	-7.407%	7	279	-49.231%
2026-04-20	17.5500	17.5500	17.5500	17.5500	-3.783%	2	279	-52.991%
2026-04-17	17.1000	18.2400	17.1000	18.2400	-28.638%	15	281	-54.770%
2026-04-16	25.0000	25.5600	24.6100	25.5600	+4.327%	3	279	-67.723%
2026-04-15	24.5000	24.5000	24.5000	24.5000	-2.000%	5	280	-66.327%
2026-04-14	25.0000	25.0000	25.0000	25.0000	+13.636%	1	280	-67.000%
2026-04-13	22.0000	22.0000	22.0000	22.0000	-0.227%	20	279	-62.500%
2026-04-10	22.0500	22.0500	22.0500	22.0500	+5.251%	9	279	-62.585%
2026-04-09	20.9500	20.9500	20.9500	20.9500	+3.867%	10	270	-60.621%
2026-04-08	20.1700	20.1700	20.1700	20.1700	+1.510%	11	265	-59.098%
2026-04-07	19.8700	19.8700	19.8700	19.8700	+4.855%	10	270	-58.480%
2026-04-02	18.9500	18.9500	18.9500	18.9500	+4.121%	1	260	-56.464%
2026-03-31	17.8500	18.2000	17.8500	18.2000	+12.346%	7	260	-54.670%
2026-03-20	16.1300	16.2000	16.1300	16.2000	+1.567%	15	254	-49.074%
2026-03-19	15.9500	15.9500	15.9500	15.9500	-14.933%	8	254	-48.276%
2026-03-17	18.7500	18.7500	18.7500	18.7500	+0.806%	20	262	-56.000%
2026-03-12	18.6000	18.6000	18.6000	18.6000	-4.859%	1	262	-55.645%
2026-03-10	19.7200	19.7200	19.5500	19.5500	-3.218%	107	261	-57.801%
2026-03-06	20.2000	20.2000	20.2000	20.2000	+3.590%	1	341	-59.158%
2026-03-03	19.4500	19.5000	19.4500	19.5000	+0.051%	4	342	-57.692%
2026-03-02	19.1300	19.6500	19.1300	19.4900	+4.225%	5	343	-57.671%
2026-02-27	16.7500	18.7000	16.2000	18.7000	+40.813%	10	340	-55.882%
2026-02-26	13.2800	13.2800	13.2800	13.2800	+9.121%	1	343	-37.877%
2026-02-25	12.1700	12.1700	12.1700	12.1700	+24.821%	1	343	-32.210%
2026-02-23	9.7500	9.7500	9.7500	9.7500	-5.797%	1	343	-15.385%
2026-02-20	10.3500	10.3500	10.3500	10.3500	+5.612%	20	343	-20.290%
2026-02-18	9.8000	9.8000	9.8000	9.8000	+2.618%	1	343	-15.816%
2026-02-17	10.1000	10.1000	9.3500	9.5500	-9.048%	108	342	-13.613%
2026-02-12	10.5000	10.5000	10.5000	10.5000	-7.895%	4	240	-21.429%
2026-02-09	11.4000	11.4000	11.4000	11.4000	-1.299%	1	236	-27.632%
2026-02-06	11.5500	11.5500	11.5500	11.5500	+1.227%	14	235	-28.571%
2026-02-04	11.4100	11.4100	11.4100	11.4100	+8.152%	10	221	-27.695%
2026-02-03	10.5500	10.5500	10.5500	10.5500	-24.911%	1	226	-21.801%
2026-01-26	14.0000	14.0500	14.0000	14.0500	-0.496%	3	226	-41.281%
2026-01-23	13.9900	14.1200	13.9900	14.1200	+9.457%	40	226	-41.572%
2026-01-22	12.9000	12.9000	12.9000	12.9000	-0.155%	1	206	-36.047%
2026-01-21	13.4000	13.4000	12.9200	12.9200	-20.050%	14	205	-36.146%
2026-01-20	16.3000	16.3000	16.1600	16.1600	-1.763%	10	204	-48.948%
2026-01-15	16.4500	16.4500	16.4500	16.4500	+3.459%	1	194	-49.848%
2026-01-14	15.9000	15.9000	15.9000	15.9000	-3.049%	10	194	-48.113%
2026-01-13	16.2000	16.4000	16.2000	16.4000	+0.613%	2	184	-49.695%
2026-01-12	16.3000	16.3000	16.3000	16.3000	+1.875%	1	184	-49.387%
2026-01-09	16.0000	16.0000	16.0000	16.0000	-2.913%	2	184	-48.438%
2026-01-08	16.3500	16.5500	16.2300	16.4800	-2.196%	24	184	-49.939%
2026-01-07	16.6100	16.9600	16.6100	16.8500	+2.744%	11	187	-51.039%
2026-01-06	16.4000	16.4000	16.4000	16.4000	-7.606%	5	186	-49.695%
2026-01-05	17.7500	17.7500	17.7500	17.7500	-4.313%	1	185	-53.521%
2025-12-30	18.5500	18.5500	18.5500	18.5500	-2.625%	4	185	-55.526%
2025-12-26	19.0500	19.0500	19.0500	19.0500	+2.035%	1	186	-56.693%
2025-12-22	18.6700	18.6700	18.6700	18.6700	-2.507%	20	191	-55.811%
2025-12-19	19.1500	19.1500	19.1500	19.1500	-3.038%	5	191	-56.919%
2025-12-15	19.7500	19.7500	19.7500	19.7500	+0.254%	1	186	-58.228%
2025-12-11	19.6500	19.9000	19.5600	19.7000	+2.497%	13	187	-58.122%
2025-12-10	19.5000	19.5000	19.2200	19.2200	-5.969%	3	194	-57.076%
2025-12-09	21.0100	21.0100	20.4400	20.4400	-2.759%	6	192	-59.638%
2025-12-08	21.6000	21.6000	20.3000	21.0200	-8.609%	11	192	-60.752%
2025-12-05	24.7000	24.7000	23.0000	23.0000	-6.122%	18	192	-64.130%
2025-12-04	25.1000	25.1000	24.5000	24.5000	-2.778%	3	184	-66.327%
2025-12-03	24.0000	25.2500	24.0000	25.2000	-11.268%	15	185	-67.262%
2025-12-02	28.4000	28.4000	28.4000	28.4000	+1.610%	1	183	-70.951%
2025-12-01	27.9500	27.9500	27.9500	27.9500	+9.351%	2	183	-70.483%
2025-11-25	25.5600	25.5600	25.5600	25.5600	+1.028%	1	183	-67.723%
2025-11-24	25.5000	25.5000	25.3000	25.3000	-0.784%	2	183	-67.391%
2025-11-21	26.0000	26.0000	25.5000	25.5000	-13.676%	2	183	-67.647%
2025-11-20	30.2500	30.2500	29.1500	29.5400	-1.632%	6	182	-72.072%
2025-11-19	30.8000	30.8000	29.3000	30.0300	-5.268%	30	179	-72.527%
2025-11-18	31.0500	31.7000	31.0500	31.7000	+4.620%	2	175	-73.975%
2025-11-17	29.7800	30.3000	29.5000	30.3000	0.000%	33	176	-72.772%