Dark

NFLX20271217C110
NFLX Dec 17 2027 110.00 Call (NFLX271217C00110000)
option OPRA

EOD

Jul 1, 2026

6.09+8.750%(+0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.0900	6.0900	6.0900	6.0900	+8.750%	1	7,777	0.000%
2026-06-30	6.0500	6.1500	5.6000	5.6000	-17.037%	18	7,778	+8.750%
2026-06-29	7.0000	7.0000	6.2900	6.7500	+8.871%	4	7,767	-9.778%
2026-06-26	6.3500	6.5700	6.2000	6.2000	+10.517%	11	7,764	-1.774%
2026-06-25	5.9500	5.9600	5.6000	5.6100	-0.708%	41	7,761	+8.556%
2026-06-24	6.2500	6.2500	5.6500	5.6500	-5.833%	106	7,753	+7.788%
2026-06-23	6.2000	6.2400	6.0000	6.0000	-5.512%	23	7,815	+1.500%
2026-06-22	6.7500	6.7500	5.7000	6.3500	-12.775%	276	7,823	-4.094%
2026-06-18	6.8000	7.2800	6.8000	7.2800	+2.535%	71	7,673	-16.346%
2026-06-17	7.4000	7.4000	6.9600	7.1000	-2.069%	135	7,673	-14.225%
2026-06-16	8.0000	8.0000	7.2500	7.2500	-9.375%	325	7,673	-16.000%
2026-06-15	8.3000	8.4500	8.0000	8.0000	-1.840%	4	7,411	-23.875%
2026-06-12	8.3500	8.3800	7.9800	8.1500	-3.550%	83	7,411	-25.276%
2026-06-11	8.4500	8.4500	8.4500	8.4500	-3.977%	10	7,411	-27.929%
2026-06-10	9.1000	9.1500	8.8000	8.8000	-3.614%	6	7,411	-30.795%
2026-06-08	8.9900	9.1300	8.8900	9.1300	+3.750%	37	7,409	-33.297%
2026-06-05	8.7400	8.9300	8.5500	8.8000	-1.895%	18	7,390	-30.795%
2026-06-04	9.5500	9.5500	8.9700	8.9700	+1.356%	4	7,379	-32.107%
2026-06-03	9.2500	9.3300	8.7500	8.8500	-7.908%	112	7,377	-31.186%
2026-06-02	9.6900	10.1000	9.5000	9.6100	-7.060%	322	7,283	-36.629%
2026-06-01	10.9800	10.9800	10.1500	10.3400	-1.524%	114	7,087	-41.103%
2026-05-29	10.4000	10.5000	10.3200	10.5000	+2.140%	39	7,012	-42.000%
2026-05-28	10.6500	10.6500	10.0000	10.2800	-5.947%	67	7,015	-40.759%
2026-05-27	10.5000	11.2600	10.5000	10.9300	-0.636%	20	6,973	-44.282%
2026-05-26	11.0000	11.0000	11.0000	11.0000	-2.396%	61	6,965	-44.636%
2026-05-22	11.5500	11.5500	11.0500	11.2700	-3.675%	13	6,904	-45.963%
2026-05-21	11.0000	11.7000	11.0000	11.7000	+6.364%	19	6,902	-47.949%
2026-05-20	11.0000	11.0000	11.0000	11.0000	-6.223%	25	6,902	-44.636%
2026-05-19	12.5000	12.7000	11.5500	11.7300	+0.600%	21	6,889	-48.082%
2026-05-18	11.0000	11.7500	11.0000	11.6600	+6.000%	20	6,889	-47.770%
2026-05-15	11.0000	11.0000	10.5500	11.0000	+2.996%	5	6,889	-44.636%
2026-05-14	11.0500	11.0500	10.1500	10.6800	-2.198%	242	6,901	-42.978%
2026-05-13	10.5100	10.9200	10.5100	10.9200	-0.274%	23	6,711	-44.231%
2026-05-12	9.8800	11.1000	9.8800	10.9500	+12.308%	68	6,711	-44.384%
2026-05-11	10.5500	10.7100	9.5500	9.7500	-10.550%	100	6,711	-37.538%
2026-05-08	10.9400	11.0000	10.8500	10.9000	-3.965%	48	6,695	-44.128%
2026-05-07	11.3500	11.3500	11.3500	11.3500	+2.068%	8	6,650	-46.344%
2026-05-06	10.5500	11.5500	10.5500	11.1200	+1.183%	32	6,642	-45.234%
2026-05-05	12.3500	12.3500	10.9500	10.9900	-14.475%	117	6,631	-44.586%
2026-05-04	12.6000	12.8500	12.4900	12.8500	-3.383%	5	6,535	-52.607%
2026-05-01	14.1000	14.1000	13.0700	13.3000	-7.058%	41	6,505	-54.211%
2026-04-30	14.1000	14.3500	14.0900	14.3100	+10.673%	29	6,505	-57.442%
2026-04-29	13.0500	13.0900	12.9300	12.9300	+7.214%	21	6,526	-52.900%
2026-04-28	12.5500	12.5500	12.0000	12.0600	-6.512%	89	6,517	-49.502%
2026-04-27	12.7500	14.1000	12.7500	12.9000	-2.199%	33	6,460	-52.791%
2026-04-24	13.4300	13.7000	12.9500	13.1900	-5.448%	34	6,444	-53.829%
2026-04-23	14.1500	14.4000	13.5000	13.9500	-3.793%	8	6,433	-56.344%
2026-04-22	14.1000	14.5000	14.1000	14.5000	+6.618%	2	6,434	-58.000%
2026-04-21	14.4000	14.5000	13.6000	13.6000	-2.857%	53	6,397	-55.221%
2026-04-20	15.1000	15.1000	13.7200	14.0000	-9.968%	37	6,397	-56.500%
2026-04-17	15.9000	16.3500	14.6000	15.5500	-31.042%	167	6,371	-60.836%
2026-04-16	21.6200	22.5500	21.4000	22.5500	+2.500%	7	6,282	-72.993%
2026-04-15	21.4000	22.0000	20.8000	22.0000	+4.019%	10	6,282	-72.318%
2026-04-14	20.0300	21.5000	19.8500	21.1500	+5.750%	160	6,281	-71.206%
2026-04-13	19.8200	20.0000	19.5500	20.0000	+3.734%	15	6,210	-69.550%
2026-04-10	19.2500	19.2800	19.2500	19.2800	+0.156%	11	6,210	-68.413%
2026-04-09	17.4800	19.2500	17.4800	19.2500	+8.085%	64	6,210	-68.364%
2026-04-08	17.7600	17.8100	17.7600	17.8100	+5.385%	50	6,202	-65.806%
2026-04-07	17.9900	18.0000	16.9000	16.9000	-3.429%	103	6,202	-63.964%
2026-04-06	19.2000	19.2000	17.5000	17.5000	+2.941%	78	6,252	-65.200%
2026-04-02	15.5800	17.1500	15.5800	17.0000	+9.184%	48	6,272	-64.176%
2026-04-01	15.8300	15.8300	15.5700	15.5700	-2.075%	3	6,272	-60.886%
2026-03-31	15.3600	16.0000	15.3000	15.9000	+6.000%	33	6,272	-61.698%
2026-03-30	14.7700	15.0000	14.7000	15.0000	0.000%	12	6,293	-59.400%
2026-03-27	14.7500	15.0000	14.7500	15.0000	0.000%	6	6,296	-59.400%
2026-03-26	14.8500	15.5000	14.7000	15.0000	+5.263%	1,561	5,999	-59.400%
2026-03-25	14.0000	14.2500	14.0000	14.2500	+5.477%	3	4,847	-57.263%
2026-03-24	14.2700	14.3000	13.5100	13.5100	-9.933%	25	4,844	-54.922%
2026-03-23	15.1000	15.1400	14.9000	15.0000	+8.932%	36	4,819	-59.400%
2026-03-20	13.7700	13.7700	13.7700	13.7700	-0.362%	5	4,843	-55.773%
2026-03-19	14.9200	15.0000	13.0000	13.8200	-9.079%	84	4,838	-55.933%
2026-03-18	15.9500	16.0000	14.9100	15.2000	+1.333%	19	4,765	-59.934%
2026-03-17	15.0000	15.0000	15.0000	15.0000	-7.806%	2	4,746	-59.400%
2026-03-16	16.2000	16.9000	16.2000	16.2700	-2.866%	59	4,748	-62.569%
2026-03-13	17.1400	17.1400	16.6100	16.7500	+2.134%	18	4,797	-63.642%
2026-03-12	16.0000	16.4000	16.0000	16.4000	0.000%	142	4,797	-62.866%
2026-03-11	16.8500	16.8500	16.1400	16.4000	-6.286%	39	4,755	-62.866%
2026-03-10	17.5000	17.5000	17.5000	17.5000	-2.235%	1	4,743	-65.200%
2026-03-09	17.3000	17.9000	17.3000	17.9000	-1.377%	5	4,743	-65.978%
2026-03-06	18.4900	18.6600	18.0000	18.1500	-3.200%	133	4,746	-66.446%
2026-03-05	14.1500	18.7500	14.1500	18.7500	+3.591%	205	4,650	-67.520%
2026-03-04	18.3500	18.3900	17.5000	18.1000	+2.260%	154	4,854	-66.354%
2026-03-03	17.6000	17.9700	16.5900	17.7000	+0.568%	22	4,801	-65.593%
2026-03-02	17.0000	17.6000	17.0000	17.6000	+2.924%	22	4,805	-65.398%
2026-02-27	15.0000	17.1000	13.5600	17.1000	+42.500%	392	4,810	-64.386%
2026-02-26	11.1500	12.5000	11.1500	12.0000	+9.091%	3,465	5,107	-49.250%
2026-02-25	10.6100	11.5000	10.4100	11.0000	+20.219%	478	2,275	-44.636%
2026-02-24	8.2100	9.1500	8.2100	9.1500	+10.909%	5	2,275	-33.443%
2026-02-23	8.2500	8.2500	8.2500	8.2500	-9.341%	5	2,274	-26.182%
2026-02-20	8.8000	9.1000	8.8000	9.1000	+6.433%	32	2,269	-33.077%
2026-02-19	8.6000	8.6000	8.5500	8.5500	-4.148%	3	2,269	-28.772%
2026-02-18	9.1000	9.1000	8.0000	8.9200	+6.190%	5	2,268	-31.726%
2026-02-17	8.7100	8.7100	8.4000	8.4000	+0.719%	41	2,270	-27.500%
2026-02-13	8.2000	8.4500	8.2000	8.3400	+0.120%	15	2,269	-26.978%
2026-02-12	9.0000	9.0600	8.0300	8.3300	-12.316%	81	2,269	-26.891%
2026-02-11	9.6800	9.6800	9.5000	9.5000	-9.953%	111	2,244	-35.895%
2026-02-10	11.2000	11.4500	10.5500	10.5500	+4.455%	55	2,133	-42.275%
2026-02-06	10.0000	10.1000	10.0000	10.1000	+1.000%	3	2,158	-39.703%
2026-02-05	10.0000	10.0000	10.0000	10.0000	-1.478%	4	2,158	-39.100%
2026-02-04	9.3000	10.1500	9.3000	10.1500	+7.979%	12	2,155	-40.000%
2026-02-03	10.0000	10.7000	9.4000	9.4000	-10.900%	170	2,151	-35.213%
2026-02-02	11.1300	11.1300	10.5500	10.5500	-4.004%	7	2,061	-42.275%
2026-01-30	10.9500	10.9900	10.9500	10.9900	+1.290%	4	2,067	-44.586%
2026-01-29	10.8100	10.9000	10.4000	10.8500	-6.385%	508	2,064	-43.871%
2026-01-28	11.8700	12.3800	11.4200	11.5900	-3.013%	29	1,606	-47.455%
2026-01-27	11.6400	11.9500	11.3100	11.9500	-2.369%	54	1,594	-49.038%
2026-01-26	12.2100	12.4700	12.1000	12.2400	+0.328%	36	1,562	-50.245%
2026-01-23	11.7700	12.5500	11.7700	12.2000	+8.541%	17	1,549	-50.082%
2026-01-22	12.0000	12.0000	10.9500	11.2400	-6.799%	80	1,547	-45.819%
2026-01-21	11.7000	12.0600	11.1000	12.0600	-12.609%	136	1,524	-49.502%
2026-01-20	14.4600	14.9000	13.8000	13.8000	0.000%	120	1,485	-55.870%
2026-01-16	14.1000	14.1000	13.7700	13.8000	-1.217%	85	1,385	-55.870%
2026-01-15	14.5000	14.8500	13.8000	13.9700	+1.232%	113	1,385	-56.407%
2026-01-14	15.2500	15.5500	13.8000	13.8000	-9.211%	152	1,363	-55.870%
2026-01-13	14.5500	15.2000	14.2000	15.2000	+4.828%	168	1,343	-59.934%
2026-01-12	14.5000	14.8000	14.3500	14.5000	+1.116%	137	1,330	-58.000%
2026-01-09	14.4700	14.4700	13.8400	14.3400	-4.400%	145	1,334	-57.531%
2026-01-08	14.7000	15.0000	14.4900	15.0000	+0.267%	165	1,309	-59.400%
2026-01-07	15.4500	15.4500	14.4900	14.9600	+3.172%	30	1,313	-59.291%
2026-01-06	14.8000	14.8200	14.3500	14.5000	-5.844%	50	1,315	-58.000%
2026-01-05	15.0000	15.8000	15.0000	15.4000	+1.987%	97	1,279	-60.455%
2026-01-02	16.4000	16.4000	14.9000	15.1000	-8.374%	108	1,279	-59.669%
2025-12-31	16.2500	16.7000	16.1800	16.4800	+0.488%	118	1,227	-63.046%
2025-12-30	16.3500	16.5100	16.2500	16.4000	-0.606%	33	1,227	-62.866%
2025-12-29	17.1000	17.1000	16.5000	16.5000	-2.941%	66	1,231	-63.091%
2025-12-26	16.4500	17.0000	16.4000	17.0000	+2.719%	51	1,228	-64.176%
2025-12-24	16.4300	16.5500	16.1000	16.5500	+0.242%	45	1,244	-63.202%
2025-12-23	16.6000	16.6000	16.2000	16.5100	+0.671%	77	1,244	-63.113%
2025-12-22	16.6200	16.7500	16.1800	16.4000	-4.373%	79	1,248	-62.866%
2025-12-19	17.5500	17.6300	17.1500	17.1500	+1.720%	20	1,228	-64.490%
2025-12-18	17.3500	17.4000	16.8600	16.8600	-6.333%	41	1,244	-63.879%
2025-12-17	17.9500	18.1400	17.9000	18.0000	+2.857%	14	1,226	-66.167%
2025-12-16	17.3000	17.5000	17.2700	17.5000	+0.748%	25	1,234	-65.200%
2025-12-15	17.5000	17.5600	17.0500	17.3700	-4.560%	30	1,234	-64.940%
2025-12-12	18.3700	18.8000	18.2000	18.2000	+4.839%	34	1,233	-66.538%
2025-12-11	17.1000	17.9000	17.0000	17.3600	+5.212%	55	1,230	-64.919%
2025-12-10	18.4000	18.4000	16.5000	16.5000	-13.158%	213	1,226	-63.091%
2025-12-09	18.7500	19.0500	17.9600	19.0000	+1.064%	38	1,300	-67.947%
2025-12-08	20.0000	20.0000	18.2500	18.8000	-8.738%	182	1,299	-67.606%
2025-12-05	20.3000	22.4500	18.1000	20.6000	-7.416%	120	1,319	-70.437%
2025-12-04	22.0700	22.2500	21.3400	22.2500	+0.633%	15	1,283	-72.629%
2025-12-03	24.8000	24.8000	21.8200	22.1100	-13.801%	14	1,275	-72.456%
2025-12-02	25.6500	25.6500	24.9500	25.6500	+0.588%	40	1,284	-76.257%
2025-12-01	25.0000	25.5000	25.0000	25.5000	+3.114%	3	1,280	-76.118%
2025-11-28	24.7300	24.7300	24.7300	24.7300	+1.352%	1	1,280	-75.374%
2025-11-26	23.4500	24.4000	23.4500	24.4000	+6.087%	4	1,285	-75.041%
2025-11-25	23.1500	23.1500	23.0000	23.0000	0.000%	3	1,285	-73.522%
2025-11-24	23.2200	23.2200	22.6000	23.0000	-2.128%	140	1,283	-73.522%
2025-11-21	24.2500	24.2500	23.5000	23.5000	-3.093%	15	1,282	-74.085%
2025-11-20	26.0000	26.1600	24.2000	24.2500	-10.351%	128	1,277	-74.887%
2025-11-19	28.5700	28.5700	26.7500	27.0500	-9.983%	161	1,158	-77.486%
2025-11-18	28.5000	30.0500	27.7000	30.0500	+11.008%	175	1,222	-79.734%
2025-11-17	27.1500	27.5200	26.8500	27.0700	-97.630%	9	1,150	-77.503%
2025-10-21	1,142.1000	1,142.1000	1,142.1000	1,142.1000	+4.492%	5	5	-99.467%
2025-07-22	1,093.0000	1,093.0000	1,093.0000	1,093.0000	0.000%	5	5	-99.443%