Dark

NFLX20271217C115
NFLX Dec 17 2027 115.00 Call (NFLX271217C00115000)
option OPRA

EOD

Aug 20, 2026

6.05-10.370%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.0500	6.0500	6.0500	6.0500	-10.370%	1	710	0.000%
2026-08-19	6.5600	7.1000	6.5600	6.7500	+13.065%	14	711	-10.370%
2026-08-18	5.9700	5.9700	5.9700	5.9700	-2.131%	1	711	+1.340%
2026-08-17	6.1000	6.1000	6.1000	6.1000	+7.965%	10	711	-0.820%
2026-08-14	5.6500	5.6500	5.6500	5.6500	-10.317%	5	711	+7.080%
2026-08-13	5.2500	6.3000	5.2500	6.3000	+16.451%	271	711	-3.968%
2026-08-11	5.3500	5.4100	5.3500	5.4100	-4.078%	2	499	+11.830%
2026-08-10	5.2500	5.6800	5.2500	5.6400	-5.686%	4	499	+7.270%
2026-08-05	6.1400	6.1600	5.9800	5.9800	+21.792%	143	498	+1.171%
2026-08-04	4.9000	4.9100	4.9000	4.9100	-4.660%	8	498	+23.218%
2026-08-03	4.9700	5.1500	4.9700	5.1500	+9.574%	2	502	+17.476%
2026-07-31	4.7000	4.7000	4.7000	4.7000	-8.738%	4	503	+28.723%
2026-07-28	5.0500	5.1500	5.0000	5.1500	+13.187%	15	499	+17.476%
2026-07-27	4.5500	4.5500	4.5500	4.5500	+13.750%	42	501	+32.967%
2026-07-23	4.0000	4.0000	4.0000	4.0000	-9.707%	3	504	+51.250%
2026-07-22	4.4400	4.4500	4.4300	4.4300	+18.133%	8	504	+36.569%
2026-07-21	3.9000	3.9000	3.7500	3.7500	-1.316%	158	504	+61.333%
2026-07-20	3.8000	3.8500	3.8000	3.8000	-11.422%	5	544	+59.211%
2026-07-17	3.5500	4.4800	3.5000	4.2900	-26.541%	18	544	+41.026%
2026-07-16	5.8400	5.8400	5.8400	5.8400	-5.806%	1	532	+3.596%
2026-07-13	6.1700	6.2000	6.1700	6.2000	+12.727%	3	533	-2.419%
2026-07-10	5.4200	5.5000	5.4200	5.5000	-6.780%	2	533	+10.000%
2026-07-09	6.1000	6.1000	5.9000	5.9000	-5.600%	3	532	+2.542%
2026-07-08	6.1000	6.4000	6.1000	6.2500	-0.794%	27	531	-3.200%
2026-07-07	6.3000	6.3000	6.3000	6.3000	+3.279%	1	505	-3.968%
2026-07-06	6.1500	6.2000	6.0300	6.1000	-12.857%	105	504	-0.820%
2026-07-02	6.7500	7.1000	6.7500	7.0000	+40.000%	7	578	-13.571%
2026-06-30	5.4300	5.4300	5.0000	5.0000	-16.107%	105	578	+21.000%
2026-06-29	5.9000	5.9600	5.9000	5.9600	+7.387%	2	514	+1.510%
2026-06-26	5.5500	5.5500	5.5500	5.5500	+14.433%	1	513	+9.009%
2026-06-24	5.1300	5.1300	4.8500	4.8500	-7.619%	20	513	+24.742%
2026-06-23	5.4500	5.4500	5.2000	5.2500	-5.405%	112	516	+15.238%
2026-06-22	5.3300	5.5500	5.3300	5.5500	-11.624%	2	405	+9.009%
2026-06-17	6.2800	6.2800	6.2800	6.2800	-2.333%	10	409	-3.662%
2026-06-16	6.8300	6.8700	6.4200	6.4300	-6.131%	15	409	-5.910%
2026-06-12	6.8500	6.8500	6.8500	6.8500	-9.272%	1	407	-11.679%
2026-06-11	7.5500	7.5500	7.5500	7.5500	-3.453%	1	407	-19.868%
2026-06-09	7.8200	7.8200	7.8200	7.8200	-1.882%	1	408	-22.634%
2026-06-08	7.9700	7.9700	7.9700	7.9700	+6.267%	1	408	-24.090%
2026-06-05	7.8000	7.9100	7.5000	7.5000	-6.015%	21	407	-19.333%
2026-06-04	7.9800	7.9800	7.9800	7.9800	-4.887%	1	413	-24.185%
2026-06-02	8.3900	8.3900	8.3900	8.3900	-10.267%	11	413	-27.890%
2026-06-01	8.9500	9.3500	8.8300	9.3500	+1.081%	19	423	-35.294%
2026-05-29	9.2500	9.2500	9.2500	9.2500	-2.632%	1	427	-34.595%
2026-05-28	9.5000	9.5000	9.5000	9.5000	-2.764%	1	426	-36.316%
2026-05-27	9.8800	9.8800	9.7700	9.7700	-0.913%	10	427	-38.076%
2026-05-20	9.7400	9.8600	9.7400	9.8600	-11.964%	32	420	-38.641%
2026-05-19	11.0000	11.2500	11.0000	11.2000	+7.280%	14	418	-45.982%
2026-05-18	9.8800	10.4400	9.8800	10.4400	+14.725%	13	418	-42.050%
2026-05-13	9.1000	9.1000	9.1000	9.1000	+13.750%	10	418	-33.516%
2026-05-12	8.0000	8.0000	8.0000	8.0000	-16.667%	1	408	-24.375%
2026-05-08	9.7000	9.7000	9.6000	9.6000	-1.538%	2	408	-36.979%
2026-05-07	9.7500	9.7500	9.7500	9.7500	-0.814%	1	406	-37.949%
2026-05-06	9.8300	9.8300	9.8300	9.8300	-21.673%	4	407	-38.454%
2026-04-30	12.5500	12.5500	12.5500	12.5500	+9.130%	4	407	-51.793%
2026-04-29	11.0000	11.8500	10.8000	11.5000	-7.258%	7	403	-47.391%
2026-04-21	12.4000	12.4000	12.4000	12.4000	-6.556%	8	394	-51.210%
2026-04-20	14.0000	14.0000	13.2700	13.2700	-2.784%	33	394	-54.408%
2026-04-17	13.7500	14.5000	13.2400	13.6500	-29.639%	18	361	-55.678%
2026-04-16	19.8400	19.8400	19.4000	19.4000	+2.105%	2	360	-68.814%
2026-04-14	19.0000	19.0000	19.0000	19.0000	+23.537%	1	360	-68.158%
2026-04-08	15.6100	15.6100	15.3800	15.3800	+23.040%	2	359	-60.663%
2026-03-30	12.5000	12.5000	12.5000	12.5000	-3.846%	5	359	-51.600%
2026-03-27	13.3000	13.3000	13.0000	13.0000	+7.884%	12	364	-53.462%
2026-03-25	12.0500	12.0500	12.0500	12.0500	+0.417%	7	369	-49.793%
2026-03-24	12.0000	12.0000	12.0000	12.0000	-12.727%	5	369	-49.583%
2026-03-17	13.7500	13.7500	13.7500	13.7500	-16.210%	300	369	-56.000%
2026-03-04	15.9000	16.4100	15.9000	16.4100	+6.351%	16	395	-63.132%
2026-03-03	15.3500	15.4300	14.8400	15.4300	-1.090%	40	384	-60.791%
2026-03-02	16.8000	16.8000	15.6000	15.6000	+3.931%	2	367	-61.218%
2026-02-27	13.2000	15.4500	11.5500	15.0100	+42.952%	18	367	-59.694%
2026-02-26	9.9000	10.5000	9.9000	10.5000	+14.130%	19	368	-42.381%
2026-02-25	9.2500	9.4500	9.2000	9.2000	+21.693%	20	364	-34.239%
2026-02-23	7.5600	7.5600	7.5600	7.5600	-0.526%	20	364	-19.974%
2026-02-18	7.6000	7.6000	7.6000	7.6000	-1.935%	15	364	-20.395%
2026-02-12	7.7500	7.7500	7.7500	7.7500	-8.175%	10	364	-21.935%
2026-02-11	8.5400	8.5400	8.4400	8.4400	-4.091%	4	354	-28.318%
2026-02-06	8.8000	8.8000	8.8000	8.8000	-7.368%	1	352	-31.250%
2026-02-05	8.9500	9.5000	8.9500	9.5000	+16.708%	16	351	-36.316%
2026-02-04	8.1400	8.1400	8.1400	8.1400	-6.005%	1	345	-25.676%
2026-02-03	8.7800	9.0000	8.6600	8.6600	-12.877%	15	345	-30.139%
2026-01-29	9.9400	9.9400	9.9400	9.9400	-4.607%	1	355	-39.135%
2026-01-28	10.4200	10.4200	10.4200	10.4200	-3.519%	3	356	-41.939%
2026-01-27	10.3500	10.8000	10.3500	10.8000	-1.818%	222	353	-43.981%
2026-01-23	11.0000	11.0000	11.0000	11.0000	+8.696%	4	340	-45.000%
2026-01-22	10.1000	10.1200	10.1000	10.1200	+1.200%	5	340	-40.217%
2026-01-21	10.5000	10.5000	10.0000	10.0000	-22.179%	14	337	-39.500%
2026-01-14	12.6500	12.8500	12.4000	12.8500	-1.908%	303	337	-52.918%
2026-01-12	13.1000	13.1000	13.1000	13.1000	-3.676%	22	69	-53.817%
2026-01-08	13.5000	13.6000	13.5000	13.6000	+1.873%	13	69	-55.515%
2026-01-06	13.0000	13.3500	13.0000	13.3500	-8.373%	10	57	-54.682%
2025-12-30	14.5700	14.5700	14.5700	14.5700	-2.867%	5	48	-58.476%
2025-12-22	15.0000	15.0000	15.0000	15.0000	-2.597%	1	47	-59.667%
2025-12-19	15.7000	15.7000	15.4000	15.4000	-5.172%	2	47	-60.714%
2025-12-12	17.1000	17.1000	16.2400	16.2400	+5.798%	15	46	-62.746%
2025-12-10	15.3500	15.3500	15.3500	15.3500	-8.358%	20	41	-60.586%
2025-12-09	17.0400	17.0400	16.7000	16.7500	-7.967%	12	21	-63.881%
2025-12-05	18.2000	18.2000	18.2000	18.2000	-9.363%	1	12	-66.758%
2025-12-04	20.0800	20.0800	20.0800	20.0800	-15.772%	2	11	-69.871%
2025-12-02	23.8400	23.8400	23.8400	23.8400	+5.347%	5	9	-74.622%
2025-11-28	22.6300	22.6300	22.6300	22.6300	+7.762%	1	4	-73.266%
2025-11-25	21.0000	21.0000	21.0000	21.0000	+1.351%	3	4	-71.190%
2025-11-24	20.7200	20.7200	20.7200	20.7200	0.000%	1	1	-70.801%