Dark

NFLX20271217C112
NFLX Dec 17 2027 112.00 Call (NFLX271217C00112000)
option OPRA

EOD

Aug 20, 2026

6.99-7.662%(-0.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.9900	6.9900	6.9900	6.9900	-7.662%	1	10,442	0.000%
2026-08-19	7.5700	7.5700	7.5700	7.5700	+14.350%	5	10,443	-7.662%
2026-08-14	6.6500	6.6500	6.6200	6.6200	+2.160%	2	10,443	+5.589%
2026-08-13	6.4800	6.4800	6.4800	6.4800	+21.805%	2	10,443	+7.870%
2026-08-12	5.3200	5.3200	5.3200	5.3200	-6.667%	10	10,444	+31.391%
2026-08-11	6.0000	6.0000	5.7000	5.7000	+2.334%	64	10,434	+22.632%
2026-08-06	5.5700	5.5700	5.5700	5.5700	-3.130%	5	10,403	+25.494%
2026-08-05	6.0500	6.0500	5.7500	5.7500	+7.477%	209	10,383	+21.565%
2026-08-03	5.4700	5.5500	5.1800	5.3500	+8.081%	12,617	10,196	+30.654%
2026-07-31	4.9500	4.9500	4.9500	4.9500	-4.808%	23	439	+41.212%
2026-07-29	5.2300	5.2600	5.2000	5.2000	+25.908%	241	416	+34.423%
2026-07-20	3.9200	4.2500	3.9200	4.1300	-6.561%	66	434	+69.249%
2026-07-17	4.6600	4.6900	4.2400	4.4200	-26.333%	47	422	+58.145%
2026-07-10	6.0000	6.0000	6.0000	6.0000	-8.953%	5	429	+16.500%
2026-07-06	6.6500	6.6500	6.5500	6.5900	-1.642%	100	434	+6.070%
2026-07-02	6.7000	6.7000	6.7000	6.7000	+22.486%	5	427	+4.328%
2026-06-30	5.4700	5.4700	5.4700	5.4700	-14.129%	2	427	+27.788%
2026-06-26	6.3700	6.3700	6.3700	6.3700	+9.828%	5	427	+9.733%
2026-06-23	5.8000	5.8000	5.8000	5.8000	-12.121%	1	429	+20.517%
2026-06-22	6.3000	6.6000	6.3000	6.6000	-2.367%	2	429	+5.909%
2026-06-17	6.7600	6.7600	6.7600	6.7600	-13.995%	1	428	+3.402%
2026-06-16	7.4400	7.8600	6.4500	7.8600	-3.202%	3	428	-11.069%
2026-06-11	8.1200	8.1200	8.1200	8.1200	-5.581%	42	426	-13.916%
2026-06-08	8.6000	8.6000	8.6000	8.6000	+5.781%	3	384	-18.721%
2026-06-05	8.3500	8.4000	8.1300	8.1300	-9.667%	24	384	-14.022%
2026-06-04	9.0000	9.0000	9.0000	9.0000	-5.759%	9	395	-22.333%
2026-06-02	9.7900	9.7900	8.8900	9.5500	-0.521%	251	395	-26.806%
2026-06-01	10.0000	10.0000	9.5000	9.6000	-8.134%	8	286	-27.188%
2026-05-26	10.4500	10.4500	10.4500	10.4500	+14.333%	10	286	-33.110%
2026-05-11	9.1400	9.1400	9.1400	9.1400	-12.869%	6	291	-23.523%
2026-05-05	10.4900	10.4900	10.4900	10.4900	-14.016%	1	291	-33.365%
2026-05-04	12.2000	12.2000	12.2000	12.2000	-9.630%	1	292	-42.705%
2026-05-01	13.5000	13.5000	13.5000	13.5000	+21.076%	1	292	-48.222%
2026-04-27	11.1500	11.1500	11.1500	11.1500	-13.566%	2	292	-37.309%
2026-04-23	12.9000	12.9000	12.9000	12.9000	-1.376%	1	292	-45.814%
2026-04-21	13.0800	13.0800	13.0800	13.0800	+0.077%	1	292	-46.560%
2026-04-20	14.7000	14.7000	13.0700	13.0700	-7.305%	9	293	-46.519%
2026-04-17	14.1000	14.1000	14.1000	14.1000	-33.958%	10	301	-50.426%
2026-04-16	20.5500	21.3900	20.5500	21.3500	+6.219%	4	301	-67.260%
2026-04-15	20.1000	20.1000	20.1000	20.1000	-1.999%	5	298	-65.224%
2026-04-14	20.6000	20.6000	20.5100	20.5100	+14.453%	2	303	-65.919%
2026-04-10	17.7900	17.9200	17.7900	17.9200	-2.130%	15	303	-60.993%
2026-04-09	18.3100	18.3100	18.3100	18.3100	+13.656%	1	288	-61.824%
2026-04-08	16.1100	16.1100	16.1100	16.1100	+4.610%	1	288	-56.611%
2026-04-02	15.4000	15.4000	15.4000	15.4000	+4.762%	4	291	-54.610%
2026-03-27	14.7000	14.7000	14.7000	14.7000	+25.106%	18	291	-52.449%
2026-03-24	11.7500	11.7500	11.7500	11.7500	-21.927%	1	273	-40.511%
2026-03-18	14.9500	15.0500	14.9500	15.0500	+2.103%	2	272	-53.555%
2026-03-13	16.0000	16.0000	14.7400	14.7400	-15.043%	6	272	-52.578%
2026-03-06	17.3500	17.3500	17.3500	17.3500	+3.582%	1	272	-59.712%
2026-03-03	16.7500	16.7500	16.7500	16.7500	+0.904%	2	272	-58.269%
2026-03-02	16.6000	16.6000	16.6000	16.6000	+6.615%	1	274	-57.892%
2026-02-27	13.7100	15.5700	13.6200	15.5700	+53.702%	26	274	-55.106%
2026-02-25	10.1300	10.1300	10.1300	10.1300	+22.937%	2	276	-30.997%
2026-02-18	8.2400	8.2400	8.2400	8.2400	+4.040%	1	276	-15.170%
2026-02-17	7.9200	7.9200	7.9200	7.9200	+1.538%	1	275	-11.742%
2026-02-12	7.8700	7.8700	7.8000	7.8000	-20.812%	3	274	-10.385%
2026-02-09	9.8500	9.8500	9.8500	9.8500	+2.818%	1	274	-29.036%
2026-02-06	9.5800	9.5800	9.5800	9.5800	+0.314%	1	273	-27.035%
2026-02-03	9.5500	9.5500	9.5500	9.5500	-3.535%	10	274	-26.806%
2026-02-02	9.9000	9.9000	9.9000	9.9000	-5.624%	1	274	-29.394%
2026-01-30	10.4900	10.4900	10.4900	10.4900	+1.845%	10	275	-33.365%
2026-01-29	10.3000	10.3000	10.3000	10.3000	-11.588%	1	270	-32.136%
2026-01-23	11.6500	11.6500	11.6500	11.6500	+7.373%	1	269	-40.000%
2026-01-22	10.8500	10.8500	10.8500	10.8500	-6.466%	21	268	-35.576%
2026-01-21	11.3500	11.6000	11.0000	11.6000	-12.453%	22	268	-39.741%
2026-01-16	13.2500	13.2500	13.2500	13.2500	-16.139%	13	253	-47.245%
2025-12-30	15.6100	15.8000	15.6100	15.8000	-1.496%	11	253	-55.759%
2025-12-29	16.0400	16.0400	16.0400	16.0400	-7.922%	10	252	-56.421%
2025-12-17	17.8200	17.8200	17.4200	17.4200	+4.311%	2	252	-59.874%
2025-12-15	16.7000	16.7000	16.7000	16.7000	+1.090%	1	251	-58.144%
2025-12-11	16.9700	17.0600	16.5200	16.5200	-7.709%	15	251	-57.688%
2025-12-10	17.9000	17.9000	17.9000	17.9000	-2.928%	10	250	-60.950%
2025-12-09	17.6900	18.4400	17.6900	18.4400	-21.197%	23	260	-62.093%
2025-12-03	23.4000	23.4000	23.4000	23.4000	-5.263%	1	254	-70.128%
2025-12-01	24.7000	24.7000	24.7000	24.7000	+2.277%	1	254	-71.700%
2025-11-28	24.0500	24.1500	24.0500	24.1500	+9.773%	6	253	-71.056%
2025-11-24	22.0000	22.0000	22.0000	22.0000	-3.846%	1	250	-68.227%
2025-11-21	22.8800	22.8800	22.8800	22.8800	-1.929%	10	251	-69.449%
2025-11-20	23.3300	23.3300	23.3300	23.3300	-9.574%	1	251	-70.039%
2025-11-19	26.7900	26.9400	25.8000	25.8000	-6.182%	65	251	-72.907%
2025-11-18	26.0000	28.1000	26.0000	27.5000	+3.151%	13	311	-74.582%
2025-11-17	26.0900	26.6600	26.0900	26.6600	0.000%	3	301	-73.781%