Dark

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

EOD

Aug 20, 2026

7.60+0.662%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.6000	7.6000	7.6000	7.6000	+0.662%	3	9,590	0.000%
2026-08-19	7.5000	7.9500	7.3000	7.5500	+8.790%	107	9,587	+0.662%
2026-08-18	6.9500	7.3500	6.9000	6.9400	+15.667%	36	9,518	+9.510%
2026-08-17	6.3900	6.5800	5.9000	6.0000	-12.409%	80	9,532	+26.667%
2026-08-14	7.0500	7.0500	6.8500	6.8500	-4.463%	33	9,530	+10.949%
2026-08-13	6.3000	7.2000	6.0000	7.1700	+26.903%	89	9,512	+5.997%
2026-08-12	5.9000	5.9000	5.5500	5.6500	-5.360%	16	9,492	+34.513%
2026-08-11	6.9000	6.9000	5.9700	5.9700	-10.896%	36	9,477	+27.303%
2026-08-10	5.9100	6.7000	5.9100	6.7000	+10.744%	36	9,446	+13.433%
2026-08-07	5.5000	6.1000	5.5000	6.0500	+0.833%	116	9,448	+25.620%
2026-08-06	6.0000	6.0000	6.0000	6.0000	+1.695%	1	9,436	+26.667%
2026-08-05	6.2100	6.2400	5.9000	5.9000	-1.667%	255	9,436	+28.814%
2026-08-04	5.7600	6.0000	5.6300	6.0000	+6.195%	30	9,181	+26.667%
2026-08-03	5.5600	5.8000	5.5600	5.6500	+10.784%	267	9,159	+34.513%
2026-07-31	5.4500	5.4500	5.1000	5.1000	-11.304%	21	9,071	+49.020%
2026-07-29	5.5000	5.7500	5.5000	5.7500	+0.349%	11	9,072	+32.174%
2026-07-28	5.5000	6.0000	5.5000	5.7300	+14.600%	39	9,071	+32.635%
2026-07-27	5.1000	5.4100	5.0000	5.0000	-3.846%	60	9,072	+52.000%
2026-07-24	5.0500	5.2000	5.0000	5.2000	+8.333%	6	9,071	+46.154%
2026-07-23	4.7500	4.8000	4.7500	4.8000	+3.226%	7	9,069	+58.333%
2026-07-22	5.3000	5.3000	4.6500	4.6500	+3.333%	143	9,066	+63.441%
2026-07-21	4.3000	4.7400	4.2500	4.5000	+1.580%	1,079	9,055	+68.889%
2026-07-20	4.4100	4.7000	3.9500	4.4300	-13.813%	176	8,000	+71.558%
2026-07-17	4.4700	5.1400	3.9600	5.1400	-20.923%	103	7,853	+47.860%
2026-07-16	6.5000	6.5000	6.5000	6.5000	+3.339%	123	7,833	+16.923%
2026-07-15	6.7000	6.7000	6.2900	6.2900	-3.231%	31	7,832	+20.827%
2026-07-14	6.0000	6.5000	6.0000	6.5000	+2.041%	223	7,822	+16.923%
2026-07-13	7.0000	7.0000	6.3700	6.3700	+0.315%	31	8,010	+19.309%
2026-07-10	6.5000	7.1000	6.0000	6.3500	-1.550%	212	7,987	+19.685%
2026-07-09	6.6600	6.6600	6.4500	6.4500	-9.916%	2	7,775	+17.829%
2026-07-08	7.1600	7.1600	7.1600	7.1600	+15.484%	4	7,776	+6.145%
2026-07-06	7.0500	7.1000	6.2000	6.2000	-20.000%	21	7,779	+22.581%
2026-07-02	7.0000	8.0000	7.0000	7.7500	+27.258%	36	7,777	-1.935%
2026-07-01	6.0900	6.0900	6.0900	6.0900	+8.750%	1	7,777	+24.795%
2026-06-30	6.0500	6.1500	5.6000	5.6000	-17.037%	18	7,778	+35.714%
2026-06-29	7.0000	7.0000	6.2900	6.7500	+8.871%	4	7,767	+12.593%
2026-06-26	6.3500	6.5700	6.2000	6.2000	+10.517%	11	7,764	+22.581%
2026-06-25	5.9500	5.9600	5.6000	5.6100	-0.708%	41	7,761	+35.472%
2026-06-24	6.2500	6.2500	5.6500	5.6500	-5.833%	106	7,753	+34.513%
2026-06-23	6.2000	6.2400	6.0000	6.0000	-5.512%	23	7,815	+26.667%
2026-06-22	6.7500	6.7500	5.7000	6.3500	-12.775%	276	7,823	+19.685%
2026-06-18	6.8000	7.2800	6.8000	7.2800	+2.535%	71	7,673	+4.396%
2026-06-17	7.4000	7.4000	6.9600	7.1000	-2.069%	135	7,673	+7.042%
2026-06-16	8.0000	8.0000	7.2500	7.2500	-9.375%	325	7,673	+4.828%
2026-06-15	8.3000	8.4500	8.0000	8.0000	-1.840%	4	7,411	-5.000%
2026-06-12	8.3500	8.3800	7.9800	8.1500	-3.550%	83	7,411	-6.748%
2026-06-11	8.4500	8.4500	8.4500	8.4500	-3.977%	10	7,411	-10.059%
2026-06-10	9.1000	9.1500	8.8000	8.8000	-3.614%	6	7,411	-13.636%
2026-06-08	8.9900	9.1300	8.8900	9.1300	+3.750%	37	7,409	-16.758%
2026-06-05	8.7400	8.9300	8.5500	8.8000	-1.895%	18	7,390	-13.636%
2026-06-04	9.5500	9.5500	8.9700	8.9700	+1.356%	4	7,379	-15.273%
2026-06-03	9.2500	9.3300	8.7500	8.8500	-7.908%	112	7,377	-14.124%
2026-06-02	9.6900	10.1000	9.5000	9.6100	-7.060%	322	7,283	-20.916%
2026-06-01	10.9800	10.9800	10.1500	10.3400	-1.524%	114	7,087	-26.499%
2026-05-29	10.4000	10.5000	10.3200	10.5000	+2.140%	39	7,012	-27.619%
2026-05-28	10.6500	10.6500	10.0000	10.2800	-5.947%	67	7,015	-26.070%
2026-05-27	10.5000	11.2600	10.5000	10.9300	-0.636%	20	6,973	-30.467%
2026-05-26	11.0000	11.0000	11.0000	11.0000	-2.396%	61	6,965	-30.909%
2026-05-22	11.5500	11.5500	11.0500	11.2700	-3.675%	13	6,904	-32.564%
2026-05-21	11.0000	11.7000	11.0000	11.7000	+6.364%	19	6,902	-35.043%
2026-05-20	11.0000	11.0000	11.0000	11.0000	-6.223%	25	6,902	-30.909%
2026-05-19	12.5000	12.7000	11.5500	11.7300	+0.600%	21	6,889	-35.209%
2026-05-18	11.0000	11.7500	11.0000	11.6600	+6.000%	20	6,889	-34.820%
2026-05-15	11.0000	11.0000	10.5500	11.0000	+2.996%	5	6,889	-30.909%
2026-05-14	11.0500	11.0500	10.1500	10.6800	-2.198%	242	6,901	-28.839%
2026-05-13	10.5100	10.9200	10.5100	10.9200	-0.274%	23	6,711	-30.403%
2026-05-12	9.8800	11.1000	9.8800	10.9500	+12.308%	68	6,711	-30.594%
2026-05-11	10.5500	10.7100	9.5500	9.7500	-10.550%	100	6,711	-22.051%
2026-05-08	10.9400	11.0000	10.8500	10.9000	-3.965%	48	6,695	-30.275%
2026-05-07	11.3500	11.3500	11.3500	11.3500	+2.068%	8	6,650	-33.040%
2026-05-06	10.5500	11.5500	10.5500	11.1200	+1.183%	32	6,642	-31.655%
2026-05-05	12.3500	12.3500	10.9500	10.9900	-14.475%	117	6,631	-30.846%
2026-05-04	12.6000	12.8500	12.4900	12.8500	-3.383%	5	6,535	-40.856%
2026-05-01	14.1000	14.1000	13.0700	13.3000	-7.058%	41	6,505	-42.857%
2026-04-30	14.1000	14.3500	14.0900	14.3100	+10.673%	29	6,505	-46.890%
2026-04-29	13.0500	13.0900	12.9300	12.9300	+7.214%	21	6,526	-41.222%
2026-04-28	12.5500	12.5500	12.0000	12.0600	-6.512%	89	6,517	-36.982%
2026-04-27	12.7500	14.1000	12.7500	12.9000	-2.199%	33	6,460	-41.085%
2026-04-24	13.4300	13.7000	12.9500	13.1900	-5.448%	34	6,444	-42.381%
2026-04-23	14.1500	14.4000	13.5000	13.9500	-3.793%	8	6,433	-45.520%
2026-04-22	14.1000	14.5000	14.1000	14.5000	+6.618%	2	6,434	-47.586%
2026-04-21	14.4000	14.5000	13.6000	13.6000	-2.857%	53	6,397	-44.118%
2026-04-20	15.1000	15.1000	13.7200	14.0000	-9.968%	37	6,397	-45.714%
2026-04-17	15.9000	16.3500	14.6000	15.5500	-31.042%	167	6,371	-51.125%
2026-04-16	21.6200	22.5500	21.4000	22.5500	+2.500%	7	6,282	-66.297%
2026-04-15	21.4000	22.0000	20.8000	22.0000	+4.019%	10	6,282	-65.455%
2026-04-14	20.0300	21.5000	19.8500	21.1500	+5.750%	160	6,281	-64.066%
2026-04-13	19.8200	20.0000	19.5500	20.0000	+3.734%	15	6,210	-62.000%
2026-04-10	19.2500	19.2800	19.2500	19.2800	+0.156%	11	6,210	-60.581%
2026-04-09	17.4800	19.2500	17.4800	19.2500	+8.085%	64	6,210	-60.519%
2026-04-08	17.7600	17.8100	17.7600	17.8100	+5.385%	50	6,202	-57.327%
2026-04-07	17.9900	18.0000	16.9000	16.9000	-3.429%	103	6,202	-55.030%
2026-04-06	19.2000	19.2000	17.5000	17.5000	+2.941%	78	6,252	-56.571%
2026-04-02	15.5800	17.1500	15.5800	17.0000	+9.184%	48	6,272	-55.294%
2026-04-01	15.8300	15.8300	15.5700	15.5700	-2.075%	3	6,272	-51.188%
2026-03-31	15.3600	16.0000	15.3000	15.9000	+6.000%	33	6,272	-52.201%
2026-03-30	14.7700	15.0000	14.7000	15.0000	0.000%	12	6,293	-49.333%
2026-03-27	14.7500	15.0000	14.7500	15.0000	0.000%	6	6,296	-49.333%
2026-03-26	14.8500	15.5000	14.7000	15.0000	+5.263%	1,561	5,999	-49.333%
2026-03-25	14.0000	14.2500	14.0000	14.2500	+5.477%	3	4,847	-46.667%
2026-03-24	14.2700	14.3000	13.5100	13.5100	-9.933%	25	4,844	-43.745%
2026-03-23	15.1000	15.1400	14.9000	15.0000	+8.932%	36	4,819	-49.333%
2026-03-20	13.7700	13.7700	13.7700	13.7700	-0.362%	5	4,843	-44.808%
2026-03-19	14.9200	15.0000	13.0000	13.8200	-9.079%	84	4,838	-45.007%
2026-03-18	15.9500	16.0000	14.9100	15.2000	+1.333%	19	4,765	-50.000%
2026-03-17	15.0000	15.0000	15.0000	15.0000	-7.806%	2	4,746	-49.333%
2026-03-16	16.2000	16.9000	16.2000	16.2700	-2.866%	59	4,748	-53.288%
2026-03-13	17.1400	17.1400	16.6100	16.7500	+2.134%	18	4,797	-54.627%
2026-03-12	16.0000	16.4000	16.0000	16.4000	0.000%	142	4,797	-53.659%
2026-03-11	16.8500	16.8500	16.1400	16.4000	-6.286%	39	4,755	-53.659%
2026-03-10	17.5000	17.5000	17.5000	17.5000	-2.235%	1	4,743	-56.571%
2026-03-09	17.3000	17.9000	17.3000	17.9000	-1.377%	5	4,743	-57.542%
2026-03-06	18.4900	18.6600	18.0000	18.1500	-3.200%	133	4,746	-58.127%
2026-03-05	14.1500	18.7500	14.1500	18.7500	+3.591%	205	4,650	-59.467%
2026-03-04	18.3500	18.3900	17.5000	18.1000	+2.260%	154	4,854	-58.011%
2026-03-03	17.6000	17.9700	16.5900	17.7000	+0.568%	22	4,801	-57.062%
2026-03-02	17.0000	17.6000	17.0000	17.6000	+2.924%	22	4,805	-56.818%
2026-02-27	15.0000	17.1000	13.5600	17.1000	+42.500%	392	4,810	-55.556%
2026-02-26	11.1500	12.5000	11.1500	12.0000	+9.091%	3,465	5,107	-36.667%
2026-02-25	10.6100	11.5000	10.4100	11.0000	+20.219%	478	2,275	-30.909%
2026-02-24	8.2100	9.1500	8.2100	9.1500	+10.909%	5	2,275	-16.940%
2026-02-23	8.2500	8.2500	8.2500	8.2500	-9.341%	5	2,274	-7.879%
2026-02-20	8.8000	9.1000	8.8000	9.1000	+6.433%	32	2,269	-16.484%
2026-02-19	8.6000	8.6000	8.5500	8.5500	-4.148%	3	2,269	-11.111%
2026-02-18	9.1000	9.1000	8.0000	8.9200	+6.190%	5	2,268	-14.798%
2026-02-17	8.7100	8.7100	8.4000	8.4000	+0.719%	41	2,270	-9.524%
2026-02-13	8.2000	8.4500	8.2000	8.3400	+0.120%	15	2,269	-8.873%
2026-02-12	9.0000	9.0600	8.0300	8.3300	-12.316%	81	2,269	-8.764%
2026-02-11	9.6800	9.6800	9.5000	9.5000	-9.953%	111	2,244	-20.000%
2026-02-10	11.2000	11.4500	10.5500	10.5500	+4.455%	55	2,133	-27.962%
2026-02-06	10.0000	10.1000	10.0000	10.1000	+1.000%	3	2,158	-24.752%
2026-02-05	10.0000	10.0000	10.0000	10.0000	-1.478%	4	2,158	-24.000%
2026-02-04	9.3000	10.1500	9.3000	10.1500	+7.979%	12	2,155	-25.123%
2026-02-03	10.0000	10.7000	9.4000	9.4000	-10.900%	170	2,151	-19.149%
2026-02-02	11.1300	11.1300	10.5500	10.5500	-4.004%	7	2,061	-27.962%
2026-01-30	10.9500	10.9900	10.9500	10.9900	+1.290%	4	2,067	-30.846%
2026-01-29	10.8100	10.9000	10.4000	10.8500	-6.385%	508	2,064	-29.954%
2026-01-28	11.8700	12.3800	11.4200	11.5900	-3.013%	29	1,606	-34.426%
2026-01-27	11.6400	11.9500	11.3100	11.9500	-2.369%	54	1,594	-36.402%
2026-01-26	12.2100	12.4700	12.1000	12.2400	+0.328%	36	1,562	-37.908%
2026-01-23	11.7700	12.5500	11.7700	12.2000	+8.541%	17	1,549	-37.705%
2026-01-22	12.0000	12.0000	10.9500	11.2400	-6.799%	80	1,547	-32.384%
2026-01-21	11.7000	12.0600	11.1000	12.0600	-12.609%	136	1,524	-36.982%
2026-01-20	14.4600	14.9000	13.8000	13.8000	0.000%	120	1,485	-44.928%
2026-01-16	14.1000	14.1000	13.7700	13.8000	-1.217%	85	1,385	-44.928%
2026-01-15	14.5000	14.8500	13.8000	13.9700	+1.232%	113	1,385	-45.598%
2026-01-14	15.2500	15.5500	13.8000	13.8000	-9.211%	152	1,363	-44.928%
2026-01-13	14.5500	15.2000	14.2000	15.2000	+4.828%	168	1,343	-50.000%
2026-01-12	14.5000	14.8000	14.3500	14.5000	+1.116%	137	1,330	-47.586%
2026-01-09	14.4700	14.4700	13.8400	14.3400	-4.400%	145	1,334	-47.001%
2026-01-08	14.7000	15.0000	14.4900	15.0000	+0.267%	165	1,309	-49.333%
2026-01-07	15.4500	15.4500	14.4900	14.9600	+3.172%	30	1,313	-49.198%
2026-01-06	14.8000	14.8200	14.3500	14.5000	-5.844%	50	1,315	-47.586%
2026-01-05	15.0000	15.8000	15.0000	15.4000	+1.987%	97	1,279	-50.649%
2026-01-02	16.4000	16.4000	14.9000	15.1000	-8.374%	108	1,279	-49.669%
2025-12-31	16.2500	16.7000	16.1800	16.4800	+0.488%	118	1,227	-53.883%
2025-12-30	16.3500	16.5100	16.2500	16.4000	-0.606%	33	1,227	-53.659%
2025-12-29	17.1000	17.1000	16.5000	16.5000	-2.941%	66	1,231	-53.939%
2025-12-26	16.4500	17.0000	16.4000	17.0000	+2.719%	51	1,228	-55.294%
2025-12-24	16.4300	16.5500	16.1000	16.5500	+0.242%	45	1,244	-54.079%
2025-12-23	16.6000	16.6000	16.2000	16.5100	+0.671%	77	1,244	-53.967%
2025-12-22	16.6200	16.7500	16.1800	16.4000	-4.373%	79	1,248	-53.659%
2025-12-19	17.5500	17.6300	17.1500	17.1500	+1.720%	20	1,228	-55.685%
2025-12-18	17.3500	17.4000	16.8600	16.8600	-6.333%	41	1,244	-54.923%
2025-12-17	17.9500	18.1400	17.9000	18.0000	+2.857%	14	1,226	-57.778%
2025-12-16	17.3000	17.5000	17.2700	17.5000	+0.748%	25	1,234	-56.571%
2025-12-15	17.5000	17.5600	17.0500	17.3700	-4.560%	30	1,234	-56.246%
2025-12-12	18.3700	18.8000	18.2000	18.2000	+4.839%	34	1,233	-58.242%
2025-12-11	17.1000	17.9000	17.0000	17.3600	+5.212%	55	1,230	-56.221%
2025-12-10	18.4000	18.4000	16.5000	16.5000	-13.158%	213	1,226	-53.939%
2025-12-09	18.7500	19.0500	17.9600	19.0000	+1.064%	38	1,300	-60.000%
2025-12-08	20.0000	20.0000	18.2500	18.8000	-8.738%	182	1,299	-59.574%
2025-12-05	20.3000	22.4500	18.1000	20.6000	-7.416%	120	1,319	-63.107%
2025-12-04	22.0700	22.2500	21.3400	22.2500	+0.633%	15	1,283	-65.843%
2025-12-03	24.8000	24.8000	21.8200	22.1100	-13.801%	14	1,275	-65.626%
2025-12-02	25.6500	25.6500	24.9500	25.6500	+0.588%	40	1,284	-70.370%
2025-12-01	25.0000	25.5000	25.0000	25.5000	+3.114%	3	1,280	-70.196%
2025-11-28	24.7300	24.7300	24.7300	24.7300	+1.352%	1	1,280	-69.268%
2025-11-26	23.4500	24.4000	23.4500	24.4000	+6.087%	4	1,285	-68.852%
2025-11-25	23.1500	23.1500	23.0000	23.0000	0.000%	3	1,285	-66.957%
2025-11-24	23.2200	23.2200	22.6000	23.0000	-2.128%	140	1,283	-66.957%
2025-11-21	24.2500	24.2500	23.5000	23.5000	-3.093%	15	1,282	-67.660%
2025-11-20	26.0000	26.1600	24.2000	24.2500	-10.351%	128	1,277	-68.660%
2025-11-19	28.5700	28.5700	26.7500	27.0500	-9.983%	161	1,158	-71.904%
2025-11-18	28.5000	30.0500	27.7000	30.0500	+11.008%	175	1,222	-74.709%
2025-11-17	27.1500	27.5200	26.8500	27.0700	-97.630%	9	1,150	-71.925%
2025-10-21	1,142.1000	1,142.1000	1,142.1000	1,142.1000	+4.492%	5	5	-99.335%
2025-07-22	1,093.0000	1,093.0000	1,093.0000	1,093.0000	0.000%	5	5	-99.305%