Dark

NFLX20271217C114
NFLX Dec 17 2027 114.00 Call (NFLX271217C00114000)
option OPRA

EOD

Aug 20, 2026

6.91+8.648%(+0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.9100	6.9100	6.9100	6.9100	+8.648%	2	888	0.000%
2026-08-18	6.3400	6.3600	6.3400	6.3600	-0.157%	14	889	+8.648%
2026-08-14	6.3700	6.3700	6.3700	6.3700	+23.689%	2	875	+8.477%
2026-08-12	5.1500	5.1500	5.1500	5.1500	-10.435%	1	875	+34.175%
2026-08-10	5.7500	5.7500	5.7500	5.7500	-4.959%	8	875	+20.174%
2026-08-05	6.2100	6.2400	6.0500	6.0500	+27.368%	138	870	+14.215%
2026-07-31	4.7500	4.7500	4.7500	4.7500	-9.178%	40	732	+45.474%
2026-07-29	5.0500	5.2300	5.0500	5.2300	+12.473%	22	692	+32.122%
2026-07-22	4.6500	4.6500	4.6500	4.6500	+17.128%	26	694	+48.602%
2026-07-20	3.8800	4.0400	3.8800	3.9700	-1.975%	78	668	+74.055%
2026-07-17	4.0500	4.0500	4.0500	4.0500	-36.120%	1	646	+70.617%
2026-07-13	6.3400	6.3400	6.3400	6.3400	+2.258%	5	645	+8.991%
2026-07-06	6.3000	6.3000	6.2000	6.2000	+12.523%	136	645	+11.452%
2026-07-01	5.5100	5.5100	5.5100	5.5100	-1.957%	5	587	+25.408%
2026-06-26	5.6700	5.6700	5.6200	5.6200	+12.400%	3	587	+22.954%
2026-06-25	5.0000	5.0000	5.0000	5.0000	-9.091%	1	587	+38.200%
2026-06-23	5.5000	5.5000	5.5000	5.5000	+3.774%	67	586	+25.636%
2026-06-22	6.2000	6.2000	5.2500	5.3000	-26.491%	5	525	+30.377%
2026-06-15	7.4800	7.4800	7.2100	7.2100	-2.171%	31	530	-4.161%
2026-06-12	7.3500	7.4000	7.3000	7.3700	-4.410%	35	530	-6.242%
2026-06-11	7.7400	7.7400	7.3200	7.7100	-5.976%	6	530	-10.376%
2026-06-09	8.1000	8.2000	8.1000	8.2000	+6.218%	4	533	-15.732%
2026-06-05	7.7500	7.7500	7.7200	7.7200	-5.392%	4	536	-10.492%
2026-06-03	8.2000	8.2800	8.1600	8.1600	-7.273%	55	535	-15.319%
2026-06-02	8.8000	8.8000	8.8000	8.8000	-3.825%	1	533	-21.477%
2026-06-01	9.1500	9.2000	9.1500	9.1500	-6.537%	8	533	-24.481%
2026-05-26	9.8700	9.8700	9.7900	9.7900	-8.247%	7	530	-29.418%
2026-05-18	10.6700	10.6700	10.6700	10.6700	+11.262%	1	531	-35.239%
2026-05-14	8.2500	9.5900	8.2500	9.5900	-3.327%	3	532	-27.946%
2026-05-08	9.9200	9.9200	9.9200	9.9200	-2.745%	1	532	-30.343%
2026-05-06	10.2000	10.2000	10.2000	10.2000	+0.098%	3	533	-32.255%
2026-05-05	11.3100	11.3100	10.1900	10.1900	-16.475%	4	533	-32.188%
2026-04-29	12.2000	12.2000	12.2000	12.2000	-3.405%	22	535	-43.361%
2026-04-23	12.6300	12.6300	12.6300	12.6300	-9.137%	1	555	-45.289%
2026-04-17	13.9000	13.9000	13.9000	13.9000	-31.863%	1	555	-50.288%
2026-04-16	20.1000	20.4000	20.1000	20.4000	+7.425%	2	555	-66.127%
2026-04-15	18.7900	18.9900	18.7900	18.9900	-2.615%	2	555	-63.612%
2026-04-14	17.7500	19.5000	17.7500	19.5000	+19.632%	7	555	-64.564%
2026-04-06	16.3000	16.3000	16.3000	16.3000	+9.030%	1	554	-57.607%
2026-04-02	14.9500	14.9500	14.9500	14.9500	+5.953%	20	574	-53.779%
2026-03-31	14.1100	14.1100	14.1100	14.1100	+2.768%	1	574	-51.028%
2026-03-30	13.7300	13.7300	13.7300	13.7300	+2.158%	1	574	-49.672%
2026-03-23	13.4400	13.4400	13.4400	13.4400	+5.744%	3	573	-48.586%
2026-03-20	12.6300	12.7100	12.6300	12.7100	-3.125%	3	573	-45.633%
2026-03-19	12.9500	13.1200	12.5000	13.1200	-6.619%	39	573	-47.332%
2026-03-17	14.0500	14.0500	14.0500	14.0500	-6.020%	300	577	-50.819%
2026-03-13	14.9500	14.9500	14.9500	14.9500	-0.664%	1	833	-53.779%
2026-03-11	15.3300	15.3300	15.0500	15.0500	-12.296%	12	834	-54.086%
2026-03-06	16.7500	17.1600	16.7500	17.1600	+3.063%	2	844	-59.732%
2026-03-04	16.4900	16.7500	16.4900	16.6500	+2.778%	9	846	-58.498%
2026-03-02	15.6600	16.2000	15.6600	16.2000	+6.790%	8	849	-57.346%
2026-02-27	12.6000	15.1700	12.6000	15.1700	+64.177%	14	857	-54.450%
2026-02-24	9.2400	9.2400	9.2400	9.2400	+23.200%	3	863	-25.216%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-1.316%	6	863	-7.867%
2026-02-17	7.6000	7.6000	7.6000	7.6000	-23.387%	5	869	-9.079%
2026-02-10	9.9200	9.9200	9.9200	9.9200	+16.569%	1	874	-30.343%
2026-02-09	8.5100	8.5100	8.5100	8.5100	-10.042%	8	873	-18.801%
2026-02-05	9.4600	9.4600	9.4600	9.4600	-7.346%	1	874	-26.956%
2026-02-02	10.2100	10.2100	10.2100	10.2100	+4.397%	1	875	-32.321%
2026-01-29	10.3500	10.3500	9.7800	9.7800	-4.399%	5	874	-29.346%
2026-01-23	10.2300	10.2300	10.2300	10.2300	+2.608%	2	873	-32.454%
2026-01-22	10.3000	10.3000	9.9700	9.9700	-3.016%	6	871	-30.692%
2026-01-21	10.6100	11.1000	10.2800	10.2800	-23.341%	11	872	-32.782%
2026-01-20	13.4100	13.4100	13.4100	13.4100	+0.676%	1	870	-48.471%
2026-01-15	13.4300	13.4300	13.3200	13.3200	+4.965%	2	871	-48.123%
2026-01-14	12.6900	12.6900	12.6900	12.6900	-5.861%	240	869	-45.548%
2026-01-12	13.4800	13.4800	13.4800	13.4800	+3.058%	2	629	-48.739%
2026-01-09	13.0800	13.0800	13.0800	13.0800	-2.534%	1	627	-47.171%
2026-01-06	13.7000	13.7000	13.3500	13.4200	-3.799%	13	626	-48.510%
2026-01-05	13.4300	13.9500	13.4300	13.9500	-7.616%	9	616	-50.466%
2025-12-31	15.1000	15.1000	15.1000	15.1000	+0.466%	1	616	-54.238%
2025-12-30	15.0300	15.0300	15.0300	15.0300	-1.572%	3	616	-54.025%
2025-12-29	15.2700	15.2700	15.2700	15.2700	+1.800%	2	613	-54.748%
2025-12-24	15.0000	15.0000	15.0000	15.0000	+0.267%	1	616	-53.933%
2025-12-23	14.9400	14.9600	14.9400	14.9600	-5.136%	3	616	-53.810%
2025-12-19	15.7700	15.7700	15.7700	15.7700	-0.190%	1	619	-56.183%
2025-12-18	15.8000	15.8000	15.8000	15.8000	-7.440%	2	618	-56.266%
2025-12-17	17.1300	17.1300	17.0700	17.0700	+7.765%	2	618	-59.520%
2025-12-16	15.8400	15.8400	15.8400	15.8400	-0.189%	1	618	-56.376%
2025-12-15	16.1800	16.1800	15.8700	15.8700	-6.206%	12	617	-56.459%
2025-12-12	16.9500	17.0900	16.8400	16.9200	+4.574%	8	627	-59.161%
2025-12-11	16.4800	16.5500	16.0200	16.1800	+2.405%	51	623	-57.293%
2025-12-10	16.3800	16.3800	15.7400	15.8000	-7.059%	12	583	-56.266%
2025-12-09	17.0000	17.0000	17.0000	17.0000	-1.734%	1	592	-59.353%
2025-12-08	17.3700	17.3700	17.3000	17.3000	-8.562%	2	592	-60.058%
2025-12-05	20.5600	20.6200	18.6200	18.9200	-7.707%	42	592	-63.478%
2025-12-04	20.5500	20.5500	20.5000	20.5000	0.000%	13	553	-66.293%
2025-12-03	20.6200	20.6200	20.4500	20.5000	-13.938%	5	565	-66.293%
2025-12-02	23.8200	23.8200	23.8200	23.8200	+0.084%	1	565	-70.991%
2025-12-01	23.7000	23.8000	23.7000	23.8000	+2.808%	7	565	-70.966%
2025-11-28	23.2000	23.2000	23.1500	23.1500	+4.045%	6	567	-70.151%
2025-11-26	22.3800	22.3800	22.2500	22.2500	+4.657%	3	564	-68.944%
2025-11-25	22.2500	22.2500	21.2600	21.2600	+0.330%	3	564	-67.498%
2025-11-24	21.4600	21.4600	21.1000	21.1900	-4.550%	44	565	-67.390%
2025-11-21	22.7000	22.7000	22.1300	22.2000	-1.421%	26	561	-68.874%
2025-11-20	23.8500	24.7600	22.5200	22.5200	-10.812%	47	545	-69.316%
2025-11-19	25.9400	25.9600	24.6200	25.2500	-8.514%	97	528	-72.634%
2025-11-18	27.6000	27.6000	27.6000	27.6000	0.000%	5	465	-74.964%