Dark

NFLX20271217C105
NFLX Dec 17 2027 105.00 Call (NFLX271217C00105000)
option OPRA

EOD

Aug 19, 2026

8.78+16.600%(+1.25)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	8.9500	8.9500	8.7800	8.7800	+16.600%	49	808	0.000%
2026-08-18	7.5300	7.5300	7.5300	7.5300	+10.249%	1	760	+16.600%
2026-08-17	7.4300	7.4300	6.8300	6.8300	-14.088%	108	759	+28.551%
2026-08-14	7.9500	7.9500	7.9500	7.9500	+4.605%	1	713	+10.440%
2026-08-13	7.2000	7.8000	7.2000	7.6000	+1.333%	25	713	+15.526%
2026-08-10	7.5000	7.5000	7.5000	7.5000	+10.783%	1	710	+17.067%
2026-08-06	6.9500	6.9500	6.7700	6.7700	-1.456%	3	710	+29.690%
2026-08-04	6.7500	7.2900	6.6500	6.8700	+4.885%	19	709	+27.802%
2026-08-03	6.5400	6.5500	6.5000	6.5500	+12.931%	4	717	+34.046%
2026-07-30	5.8000	5.8000	5.8000	5.8000	-12.121%	1	717	+51.379%
2026-07-28	6.7500	6.7500	6.5700	6.6000	+8.197%	24	717	+33.030%
2026-07-27	5.9500	6.1000	5.9500	6.1000	+5.903%	4	714	+43.934%
2026-07-24	5.2500	5.7600	5.2500	5.7600	+3.226%	3	714	+52.431%
2026-07-23	5.5800	5.5800	5.5800	5.5800	+1.455%	20	712	+57.348%
2026-07-22	6.0000	6.0000	5.5000	5.5000	+12.245%	18	712	+59.636%
2026-07-21	4.9500	4.9500	4.9000	4.9000	-6.667%	21	718	+79.184%
2026-07-20	5.3000	5.3000	5.0000	5.2500	-6.584%	11	698	+67.238%
2026-07-17	4.9500	5.6200	4.9500	5.6200	-26.536%	60	692	+56.228%
2026-07-16	7.6500	7.6500	7.6500	7.6500	+3.239%	1	693	+14.771%
2026-07-15	7.4100	7.4100	7.4100	7.4100	+7.391%	10	692	+18.489%
2026-07-10	7.2400	7.2400	6.8700	6.9000	-16.867%	113	682	+27.246%
2026-07-09	7.8000	8.3000	7.5000	8.3000	+2.469%	10	755	+5.783%
2026-07-08	8.1000	8.1000	8.1000	8.1000	-4.255%	3	749	+8.395%
2026-07-07	8.7000	8.7000	8.4600	8.4600	+6.415%	6	749	+3.783%
2026-07-02	7.9500	7.9500	7.9500	7.9500	+7.432%	2	749	+10.440%
2026-07-01	6.9500	7.4000	6.9500	7.4000	+10.448%	10	749	+18.649%
2026-06-30	7.0000	7.0000	6.7000	6.7000	-9.459%	266	744	+31.045%
2026-06-29	7.3500	7.4000	7.3500	7.4000	+2.778%	5	736	+18.649%
2026-06-26	6.8000	7.6000	6.8000	7.2000	+7.463%	368	738	+21.944%
2026-06-25	7.0000	7.0000	6.4800	6.7000	+5.512%	41	409	+31.045%
2026-06-24	6.6000	6.6000	6.3500	6.3500	-8.633%	6	399	+38.268%
2026-06-23	7.3000	7.3000	6.8200	6.9500	-4.138%	14	399	+26.331%
2026-06-22	7.2900	7.2900	7.2500	7.2500	-9.375%	7	387	+21.103%
2026-06-18	8.0000	8.0000	8.0000	8.0000	-0.498%	1	387	+9.750%
2026-06-17	8.3600	8.3600	8.0000	8.0400	-7.586%	14	387	+9.204%
2026-06-16	10.0000	10.0000	8.4300	8.7000	-9.375%	18	387	+0.920%
2026-06-15	9.6300	9.6800	9.3000	9.6000	+3.226%	4	395	-8.542%
2026-06-12	9.5000	9.5000	9.1100	9.3000	-7.093%	64	395	-5.591%
2026-06-10	10.0000	10.0100	10.0000	10.0100	-0.694%	5	395	-12.288%
2026-06-09	10.3000	10.3000	10.0800	10.0800	-2.231%	8	390	-12.897%
2026-06-08	9.4000	10.3300	9.4000	10.3100	+0.389%	155	389	-14.840%
2026-06-05	10.1000	10.2700	9.8000	10.2700	+2.906%	55	241	-14.508%
2026-06-04	9.8300	9.9800	9.8200	9.9800	-1.286%	20	220	-12.024%
2026-06-03	10.2500	10.2500	10.1100	10.1100	-7.248%	2	220	-13.155%
2026-06-02	10.7700	10.9000	10.7700	10.9000	-5.628%	5	218	-19.450%
2026-06-01	11.3500	11.6000	11.3500	11.5500	-3.185%	12	222	-23.983%
2026-05-29	11.8500	11.9300	11.8500	11.9300	+0.505%	6	226	-26.404%
2026-05-28	11.9000	11.9000	11.8700	11.8700	-7.266%	9	221	-26.032%
2026-05-22	12.8000	12.8000	12.8000	12.8000	-0.852%	1	216	-31.406%
2026-05-21	12.9000	12.9100	12.8500	12.9100	+7.137%	5	218	-31.991%
2026-05-14	12.0500	12.0500	12.0500	12.0500	-0.413%	1	218	-27.137%
2026-05-13	12.2000	12.2000	12.1000	12.1000	-4.348%	4	218	-27.438%
2026-05-12	12.6200	12.6500	12.6200	12.6500	+5.858%	4	218	-30.593%
2026-05-11	11.9500	11.9500	11.9500	11.9500	-3.629%	13	218	-26.527%
2026-05-08	12.4000	12.4000	12.4000	12.4000	-4.835%	1	221	-29.194%
2026-05-07	13.1100	13.1100	13.0300	13.0300	+3.742%	2	220	-32.617%
2026-05-06	12.0000	12.5600	12.0000	12.5600	+1.865%	3	220	-30.096%
2026-05-05	13.2100	13.4900	12.3300	12.3300	-17.525%	39	218	-28.792%
2026-05-01	14.9500	14.9500	14.9500	14.9500	+5.430%	6	229	-41.271%
2026-04-28	14.0000	14.1800	14.0000	14.1800	-3.406%	7	229	-38.082%
2026-04-27	15.1500	15.1500	14.6800	14.6800	-1.806%	6	224	-40.191%
2026-04-24	14.9500	14.9500	14.9500	14.9500	-3.361%	5	218	-41.271%
2026-04-23	15.8500	15.8500	15.4700	15.4700	-4.800%	6	218	-43.245%
2026-04-22	16.2500	16.2500	16.2500	16.2500	+3.834%	6	212	-45.969%
2026-04-20	16.8100	16.8100	15.6500	15.6500	-9.798%	8	218	-43.898%
2026-04-17	16.3100	18.2600	16.3100	17.3500	-29.472%	47	220	-49.395%
2026-04-16	24.0800	25.1100	23.8300	24.6000	+3.405%	19	186	-64.309%
2026-04-15	22.8600	23.7900	22.8600	23.7900	+1.972%	8	189	-63.094%
2026-04-14	22.1300	23.3800	22.0500	23.3300	+6.045%	5	188	-62.366%
2026-04-13	22.0000	22.0000	22.0000	22.0000	+2.088%	2	187	-60.091%
2026-04-10	21.5500	21.5500	21.5500	21.5500	+3.506%	1	187	-59.258%
2026-04-09	20.8200	20.8200	20.8200	20.8200	+0.241%	1	187	-57.829%
2026-04-06	20.7700	20.7700	20.7700	20.7700	+20.406%	2	187	-57.727%
2026-04-01	17.2500	17.2500	17.2500	17.2500	+6.154%	20	185	-49.101%
2026-03-30	16.2500	16.2500	16.2500	16.2500	-4.636%	1	185	-45.969%
2026-03-27	17.0400	17.0400	17.0400	17.0400	-0.351%	1	185	-48.474%
2026-03-26	17.1000	17.1000	17.1000	17.1000	+13.470%	10	186	-48.655%
2026-03-24	15.0700	15.0700	15.0700	15.0700	-7.262%	1	186	-41.739%
2026-03-23	16.2500	16.2500	16.2500	16.2500	+1.563%	2	186	-45.969%
2026-03-13	16.0000	16.0000	16.0000	16.0000	-11.894%	17	186	-45.125%
2026-03-11	18.1600	18.1600	18.1600	18.1600	-10.762%	17	186	-51.652%
2026-03-04	20.1800	20.3500	20.1800	20.3500	+5.440%	18	186	-56.855%
2026-03-03	19.3000	19.3000	19.3000	19.3000	-0.924%	5	200	-54.508%
2026-03-02	18.4000	19.4900	18.4000	19.4800	+6.390%	11	205	-54.928%
2026-02-27	16.0500	18.3100	15.9100	18.3100	+35.329%	23	206	-52.048%
2026-02-26	13.0000	13.5300	13.0000	13.5300	+8.937%	2	188	-35.107%
2026-02-25	10.9500	12.4200	10.9500	12.4200	+25.455%	3	186	-29.308%
2026-02-24	9.5700	10.0000	9.5700	9.9000	+5.319%	4	186	-11.313%
2026-02-23	9.4000	9.4000	9.4000	9.4000	-3.093%	1	183	-6.596%
2026-02-19	9.7000	9.7000	9.7000	9.7000	-3.960%	2	183	-9.485%
2026-02-18	9.8000	10.1400	9.8000	10.1000	+7.333%	10	183	-13.069%
2026-02-12	9.9000	9.9000	9.4100	9.4100	-13.431%	7	183	-6.695%
2026-02-11	10.8700	10.8700	10.8700	10.8700	+2.162%	2	183	-19.227%
2026-02-09	10.7100	10.7100	10.6400	10.6400	-5.000%	7	181	-17.481%
2026-02-06	11.6500	11.6500	11.2000	11.2000	+0.269%	2	174	-21.607%
2026-02-05	11.4700	11.4700	11.1700	11.1700	+0.450%	11	174	-21.397%
2026-02-03	10.9100	11.1200	10.9100	11.1200	-13.125%	4	168	-21.043%
2026-02-02	13.0000	13.0000	12.8000	12.8000	+5.785%	2	164	-31.406%
2026-01-29	12.4500	12.4500	12.1000	12.1000	-6.923%	3	163	-27.438%
2026-01-28	13.3000	13.3000	13.0000	13.0000	-5.455%	12	162	-32.462%
2026-01-27	13.7500	13.7500	13.7500	13.7500	+0.733%	2	157	-36.145%
2026-01-23	13.6500	13.6500	13.6500	13.6500	+9.903%	3	155	-35.678%
2026-01-22	12.9500	12.9500	12.4200	12.4200	-6.966%	5	152	-29.308%
2026-01-21	12.6500	13.4500	12.5000	13.3500	-14.805%	20	149	-34.232%
2026-01-20	16.3500	16.3500	15.6700	15.6700	+1.424%	7	136	-43.969%
2026-01-16	15.4500	15.4500	15.4500	15.4500	-4.334%	1	136	-43.172%
2026-01-15	16.1500	16.1500	16.1500	16.1500	+3.526%	1	136	-45.635%
2026-01-14	15.9100	15.9100	15.6000	15.6000	-1.203%	12	136	-43.718%
2026-01-13	15.7900	15.7900	15.7900	15.7900	+1.543%	1	136	-44.395%
2026-01-09	15.5500	15.5500	15.5500	15.5500	-5.009%	1	135	-43.537%
2026-01-08	16.0000	16.3700	16.0000	16.3700	-2.093%	2	135	-46.365%
2026-01-07	16.2700	16.7200	16.2700	16.7200	+1.641%	12	134	-47.488%
2026-01-06	16.4300	16.4500	16.4300	16.4500	-2.893%	2	122	-46.626%
2026-01-05	16.9400	16.9400	16.9400	16.9400	-0.353%	20	120	-48.170%
2026-01-02	17.7000	17.7000	17.0000	17.0000	-5.817%	4	120	-48.353%
2025-12-31	18.1000	18.1000	18.0500	18.0500	-0.987%	15	111	-51.357%
2025-12-30	18.3000	18.3000	18.2300	18.2300	-1.513%	10	111	-51.838%
2025-12-29	18.5100	18.5100	18.5100	18.5100	-3.190%	5	106	-52.566%
2025-12-19	19.3400	19.3400	19.1200	19.1200	-3.629%	2	101	-54.079%
2025-12-17	20.5000	20.5000	19.8400	19.8400	+3.333%	13	99	-55.746%
2025-12-16	19.2000	19.2000	19.2000	19.2000	+1.319%	3	101	-54.271%
2025-12-15	19.2500	19.2500	18.9500	18.9500	-2.821%	2	98	-53.668%
2025-12-11	19.5000	19.5000	19.5000	19.5000	+0.464%	1	97	-54.974%
2025-12-10	20.2500	20.2500	19.4100	19.4100	-6.906%	18	98	-54.766%
2025-12-09	20.3500	21.0000	20.1500	20.8500	+0.240%	34	92	-57.890%
2025-12-08	21.3500	21.3500	20.0200	20.8000	-8.571%	47	76	-57.788%
2025-12-05	24.2100	24.6500	22.1500	22.7500	-6.031%	37	44	-61.407%
2025-12-04	24.2100	24.2100	24.2100	24.2100	-8.642%	1	12	-63.734%
2025-11-26	25.8000	26.5000	25.8000	26.5000	+5.788%	8	12	-66.868%
2025-11-25	25.3500	25.3500	24.9000	25.0500	-1.378%	9	12	-64.950%
2025-11-24	25.4000	25.4000	25.4000	25.4000	0.000%	3	3	-65.433%