Dark

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

EOD

Jul 1, 2026

7.56+12.000%(+0.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.5600	7.5600	7.5600	7.5600	+12.000%	1	318	0.000%
2026-06-30	6.7500	6.7500	6.7500	6.7500	-3.571%	2	318	+12.000%
2026-06-24	7.0000	7.0000	7.0000	7.0000	-15.561%	1	319	+8.000%
2026-06-18	8.2900	8.2900	8.2900	8.2900	-1.661%	1	320	-8.806%
2026-06-16	8.5000	8.5000	8.4300	8.4300	-15.276%	3	320	-10.320%
2026-06-11	9.7600	9.9500	9.7600	9.9500	+0.404%	6	319	-24.020%
2026-06-10	9.9100	9.9100	9.9100	9.9100	-3.786%	1	323	-23.713%
2026-06-05	10.3000	10.3000	10.3000	10.3000	-0.194%	1	323	-26.602%
2026-06-04	10.3200	10.3200	10.3200	10.3200	-6.011%	1	322	-26.744%
2026-06-03	10.9800	10.9800	10.9800	10.9800	-8.040%	1	322	-31.148%
2026-06-01	11.7500	11.9400	11.7500	11.9400	-0.913%	25	322	-36.683%
2026-05-28	12.0500	12.0500	12.0500	12.0500	-5.267%	1	327	-37.261%
2026-05-21	12.7200	12.7200	12.7200	12.7200	-2.154%	1	326	-40.566%
2026-05-20	12.8900	13.0000	12.7900	13.0000	+4.839%	7	326	-41.846%
2026-05-13	12.4000	12.4000	12.4000	12.4000	-2.592%	50	328	-39.032%
2026-05-12	13.2500	13.2500	12.7300	12.7300	+11.667%	29	282	-40.613%
2026-05-11	11.9300	12.5000	11.4000	11.4000	-10.868%	18	282	-33.684%
2026-05-08	12.7900	12.7900	12.7900	12.7900	-4.907%	5	291	-40.891%
2026-05-07	13.2000	13.4500	13.2000	13.4500	+1.663%	6	296	-43.792%
2026-05-06	12.9700	13.2300	12.9700	13.2300	+0.227%	2	300	-42.857%
2026-05-05	14.0000	14.0000	12.0000	13.2000	-16.031%	18	299	-42.727%
2026-05-01	15.7200	15.7200	15.7200	15.7200	+4.800%	9	290	-51.908%
2026-04-24	15.0000	15.2700	15.0000	15.0000	-4.276%	10	290	-49.600%
2026-04-22	15.6700	15.6700	15.6700	15.6700	-3.569%	6	285	-51.755%
2026-04-21	16.2500	16.2500	16.2500	16.2500	-7.407%	7	279	-53.477%
2026-04-20	17.5500	17.5500	17.5500	17.5500	-3.783%	2	279	-56.923%
2026-04-17	17.1000	18.2400	17.1000	18.2400	-28.638%	15	281	-58.553%
2026-04-16	25.0000	25.5600	24.6100	25.5600	+4.327%	3	279	-70.423%
2026-04-15	24.5000	24.5000	24.5000	24.5000	-2.000%	5	280	-69.143%
2026-04-14	25.0000	25.0000	25.0000	25.0000	+13.636%	1	280	-69.760%
2026-04-13	22.0000	22.0000	22.0000	22.0000	-0.227%	20	279	-65.636%
2026-04-10	22.0500	22.0500	22.0500	22.0500	+5.251%	9	279	-65.714%
2026-04-09	20.9500	20.9500	20.9500	20.9500	+3.867%	10	270	-63.914%
2026-04-08	20.1700	20.1700	20.1700	20.1700	+1.510%	11	265	-62.519%
2026-04-07	19.8700	19.8700	19.8700	19.8700	+4.855%	10	270	-61.953%
2026-04-02	18.9500	18.9500	18.9500	18.9500	+4.121%	1	260	-60.106%
2026-03-31	17.8500	18.2000	17.8500	18.2000	+12.346%	7	260	-58.462%
2026-03-20	16.1300	16.2000	16.1300	16.2000	+1.567%	15	254	-53.333%
2026-03-19	15.9500	15.9500	15.9500	15.9500	-14.933%	8	254	-52.602%
2026-03-17	18.7500	18.7500	18.7500	18.7500	+0.806%	20	262	-59.680%
2026-03-12	18.6000	18.6000	18.6000	18.6000	-4.859%	1	262	-59.355%
2026-03-10	19.7200	19.7200	19.5500	19.5500	-3.218%	107	261	-61.330%
2026-03-06	20.2000	20.2000	20.2000	20.2000	+3.590%	1	341	-62.574%
2026-03-03	19.4500	19.5000	19.4500	19.5000	+0.051%	4	342	-61.231%
2026-03-02	19.1300	19.6500	19.1300	19.4900	+4.225%	5	343	-61.211%
2026-02-27	16.7500	18.7000	16.2000	18.7000	+40.813%	10	340	-59.572%
2026-02-26	13.2800	13.2800	13.2800	13.2800	+9.121%	1	343	-43.072%
2026-02-25	12.1700	12.1700	12.1700	12.1700	+24.821%	1	343	-37.880%
2026-02-23	9.7500	9.7500	9.7500	9.7500	-5.797%	1	343	-22.462%
2026-02-20	10.3500	10.3500	10.3500	10.3500	+5.612%	20	343	-26.957%
2026-02-18	9.8000	9.8000	9.8000	9.8000	+2.618%	1	343	-22.857%
2026-02-17	10.1000	10.1000	9.3500	9.5500	-9.048%	108	342	-20.838%
2026-02-12	10.5000	10.5000	10.5000	10.5000	-7.895%	4	240	-28.000%
2026-02-09	11.4000	11.4000	11.4000	11.4000	-1.299%	1	236	-33.684%
2026-02-06	11.5500	11.5500	11.5500	11.5500	+1.227%	14	235	-34.545%
2026-02-04	11.4100	11.4100	11.4100	11.4100	+8.152%	10	221	-33.742%
2026-02-03	10.5500	10.5500	10.5500	10.5500	-24.911%	1	226	-28.341%
2026-01-26	14.0000	14.0500	14.0000	14.0500	-0.496%	3	226	-46.192%
2026-01-23	13.9900	14.1200	13.9900	14.1200	+9.457%	40	226	-46.459%
2026-01-22	12.9000	12.9000	12.9000	12.9000	-0.155%	1	206	-41.395%
2026-01-21	13.4000	13.4000	12.9200	12.9200	-20.050%	14	205	-41.486%
2026-01-20	16.3000	16.3000	16.1600	16.1600	-1.763%	10	204	-53.218%
2026-01-15	16.4500	16.4500	16.4500	16.4500	+3.459%	1	194	-54.043%
2026-01-14	15.9000	15.9000	15.9000	15.9000	-3.049%	10	194	-52.453%
2026-01-13	16.2000	16.4000	16.2000	16.4000	+0.613%	2	184	-53.902%
2026-01-12	16.3000	16.3000	16.3000	16.3000	+1.875%	1	184	-53.620%
2026-01-09	16.0000	16.0000	16.0000	16.0000	-2.913%	2	184	-52.750%
2026-01-08	16.3500	16.5500	16.2300	16.4800	-2.196%	24	184	-54.126%
2026-01-07	16.6100	16.9600	16.6100	16.8500	+2.744%	11	187	-55.134%
2026-01-06	16.4000	16.4000	16.4000	16.4000	-7.606%	5	186	-53.902%
2026-01-05	17.7500	17.7500	17.7500	17.7500	-4.313%	1	185	-57.408%
2025-12-30	18.5500	18.5500	18.5500	18.5500	-2.625%	4	185	-59.245%
2025-12-26	19.0500	19.0500	19.0500	19.0500	+2.035%	1	186	-60.315%
2025-12-22	18.6700	18.6700	18.6700	18.6700	-2.507%	20	191	-59.507%
2025-12-19	19.1500	19.1500	19.1500	19.1500	-3.038%	5	191	-60.522%
2025-12-15	19.7500	19.7500	19.7500	19.7500	+0.254%	1	186	-61.722%
2025-12-11	19.6500	19.9000	19.5600	19.7000	+2.497%	13	187	-61.624%
2025-12-10	19.5000	19.5000	19.2200	19.2200	-5.969%	3	194	-60.666%
2025-12-09	21.0100	21.0100	20.4400	20.4400	-2.759%	6	192	-63.014%
2025-12-08	21.6000	21.6000	20.3000	21.0200	-8.609%	11	192	-64.034%
2025-12-05	24.7000	24.7000	23.0000	23.0000	-6.122%	18	192	-67.130%
2025-12-04	25.1000	25.1000	24.5000	24.5000	-2.778%	3	184	-69.143%
2025-12-03	24.0000	25.2500	24.0000	25.2000	-11.268%	15	185	-70.000%
2025-12-02	28.4000	28.4000	28.4000	28.4000	+1.610%	1	183	-73.380%
2025-12-01	27.9500	27.9500	27.9500	27.9500	+9.351%	2	183	-72.952%
2025-11-25	25.5600	25.5600	25.5600	25.5600	+1.028%	1	183	-70.423%
2025-11-24	25.5000	25.5000	25.3000	25.3000	-0.784%	2	183	-70.119%
2025-11-21	26.0000	26.0000	25.5000	25.5000	-13.676%	2	183	-70.353%
2025-11-20	30.2500	30.2500	29.1500	29.5400	-1.632%	6	182	-74.408%
2025-11-19	30.8000	30.8000	29.3000	30.0300	-5.268%	30	179	-74.825%
2025-11-18	31.0500	31.7000	31.0500	31.7000	+4.620%	2	175	-76.151%
2025-11-17	29.7800	30.3000	29.5000	30.3000	0.000%	33	176	-75.050%