Dark

NFLX20271217C118
NFLX Dec 17 2027 118.00 Call (NFLX271217C00118000)
option OPRA

EOD

Aug 20, 2026

6.20+0.977%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.2000	6.2000	6.2000	6.2000	+0.977%	1	9,614	0.000%
2026-08-19	5.7100	6.1400	5.5000	6.1400	+16.509%	8	9,614	+0.977%
2026-08-18	5.5000	5.7500	5.2700	5.2700	-1.311%	188	9,610	+17.647%
2026-08-17	5.3400	5.3400	5.3400	5.3400	-5.319%	2	9,546	+16.105%
2026-08-14	5.6400	5.6400	5.6400	5.6400	+4.444%	8	9,546	+9.929%
2026-08-13	5.4000	5.4000	5.4000	5.4000	+10.204%	1	9,542	+14.815%
2026-08-05	4.9000	4.9000	4.9000	4.9000	+6.522%	1	9,542	+26.531%
2026-07-30	4.6000	4.6000	4.6000	4.6000	+6.977%	9	9,541	+34.783%
2026-07-27	4.3000	4.3000	4.3000	4.3000	+13.158%	26	9,532	+44.186%
2026-07-24	3.7000	3.8000	3.7000	3.8000	-2.564%	2	9,506	+63.158%
2026-07-23	3.8000	3.9000	3.8000	3.9000	-9.302%	4	9,505	+58.974%
2026-07-22	4.3000	4.3000	4.3000	4.3000	+21.127%	2	9,504	+44.186%
2026-07-21	3.5500	3.5500	3.5500	3.5500	0.000%	36	9,506	+74.648%
2026-07-20	3.4500	3.5500	3.4500	3.5500	+12.698%	2	9,470	+74.648%
2026-07-17	3.4000	3.4000	3.1500	3.1500	-41.558%	14	9,469	+96.825%
2026-07-15	5.2500	5.3900	5.2500	5.3900	+3.455%	30	9,465	+15.028%
2026-07-14	5.2100	5.2100	5.2100	5.2100	-5.273%	1	9,474	+19.002%
2026-07-10	5.5000	5.5000	5.5000	5.5000	-1.786%	1	9,473	+12.727%
2026-07-09	5.6000	5.6000	5.6000	5.6000	0.000%	1	9,473	+10.714%
2026-07-08	5.6000	5.6000	5.6000	5.6000	-4.274%	5	9,472	+10.714%
2026-07-06	5.8500	5.8500	5.8500	5.8500	+16.302%	5	9,477	+5.983%
2026-06-30	5.0300	5.0300	5.0300	5.0300	-5.094%	2	9,477	+23.260%
2026-06-29	5.4500	5.6000	5.3000	5.3000	-3.636%	16	9,477	+16.981%
2026-06-26	5.5000	5.5000	5.5000	5.5000	+16.773%	1	9,466	+12.727%
2026-06-25	4.5600	4.7100	4.5600	4.7100	+2.169%	2	9,467	+31.635%
2026-06-24	4.6100	4.6100	4.6100	4.6100	-5.918%	2	9,467	+34.490%
2026-06-23	4.4500	4.9000	4.4500	4.9000	-6.667%	23	9,469	+26.531%
2026-06-22	4.9500	5.2500	4.8300	5.2500	-10.714%	19	9,466	+18.095%
2026-06-18	6.0000	6.0000	5.7500	5.8800	-2.000%	43	9,429	+5.442%
2026-06-16	5.4000	6.3900	5.4000	6.0000	-19.355%	5	9,429	+3.333%
2026-06-09	7.4400	7.4400	7.4400	7.4400	-1.457%	3	9,429	-16.667%
2026-06-08	7.5500	7.5500	7.5500	7.5500	+8.633%	2	9,432	-17.881%
2026-06-05	7.3000	7.6000	6.9500	6.9500	-4.138%	10	9,432	-10.791%
2026-06-04	8.0700	8.0700	7.2500	7.2500	+0.694%	62	9,437	-14.483%
2026-06-03	7.4500	7.4500	7.2000	7.2000	-7.692%	9	9,429	-13.889%
2026-06-02	7.2500	7.8000	7.2500	7.8000	-7.363%	8	9,429	-20.513%
2026-06-01	8.1500	8.4200	8.1500	8.4200	-8.874%	7	9,437	-26.366%
2026-05-22	9.2400	9.2400	9.2400	9.2400	-4.742%	1	9,435	-32.900%
2026-05-21	9.0600	9.7000	9.0600	9.7000	-7.619%	6	9,436	-36.082%
2026-05-19	9.9100	10.5000	9.9100	10.5000	+11.702%	28	9,436	-40.952%
2026-05-12	9.4000	9.4000	9.4000	9.4000	0.000%	4	9,409	-34.043%
2026-05-05	10.4000	10.4000	9.4000	9.4000	-13.682%	3	9,413	-34.043%
2026-04-29	10.8900	10.8900	10.8900	10.8900	+2.062%	5	9,410	-43.067%
2026-04-27	10.6700	10.6700	10.6700	10.6700	-2.020%	1	9,405	-41.893%
2026-04-24	11.0000	11.0000	10.8900	10.8900	-6.923%	5	9,405	-43.067%
2026-04-22	11.3500	11.7000	11.3500	11.7000	+6.364%	4	9,408	-47.009%
2026-04-21	11.2200	11.2200	11.0000	11.0000	-15.385%	3	9,408	-43.636%
2026-04-17	12.4800	13.0000	12.4800	13.0000	-30.070%	2	9,408	-52.308%
2026-04-16	18.8000	18.9000	18.5900	18.5900	+3.278%	23	9,408	-66.649%
2026-04-15	17.5500	18.0000	17.5500	18.0000	+1.925%	4	9,389	-65.556%
2026-04-14	17.0900	17.8000	17.0900	17.6600	+27.601%	8	9,385	-64.892%
2026-04-02	13.5000	13.8400	13.5000	13.8400	+5.247%	20	9,381	-55.202%
2026-03-31	13.1500	13.1500	13.1500	13.1500	-0.755%	20	9,381	-52.852%
2026-03-26	13.2500	13.2500	13.2500	13.2500	+14.719%	1	9,381	-53.208%
2026-03-19	11.5500	11.5500	11.5500	11.5500	-8.912%	4	9,380	-46.320%
2026-03-18	12.2500	12.6800	12.2500	12.6800	-7.782%	3	9,383	-51.104%
2026-03-13	13.7500	13.7500	13.7500	13.7500	+1.401%	2	9,383	-54.909%
2026-03-11	13.8000	13.8000	13.5600	13.5600	-5.833%	21	9,381	-54.277%
2026-03-09	14.4000	14.4000	14.4000	14.4000	-6.494%	1	9,372	-56.944%
2026-03-05	15.0000	15.4600	14.7500	15.4000	+5.479%	20	9,373	-59.740%
2026-03-04	15.4000	15.4000	14.6000	14.6000	-0.680%	4	9,384	-57.534%
2026-03-03	13.5000	14.7000	13.5000	14.7000	-0.204%	39	9,384	-57.823%
2026-03-02	14.6500	14.7300	14.6500	14.7300	+7.518%	5	9,384	-57.909%
2026-02-27	13.7000	13.7000	13.7000	13.7000	+47.312%	5	9,386	-54.745%
2026-02-25	9.1200	9.3000	9.1200	9.3000	+26.531%	2	9,391	-33.333%
2026-02-24	6.6500	7.3500	6.6500	7.3500	-2.000%	2	9,391	-15.646%
2026-02-18	7.5000	7.5000	7.5000	7.5000	+8.696%	1	9,392	-17.333%
2026-02-17	6.8500	7.0500	6.8500	6.9000	-16.867%	3	9,391	-10.145%
2026-02-06	8.3700	8.3700	8.3000	8.3000	-7.263%	2	9,392	-25.301%
2026-02-05	8.9500	8.9500	8.9500	8.9500	+31.618%	1	9,390	-30.726%
2026-02-03	8.0700	8.0700	6.8000	6.8000	-25.275%	8	9,390	-8.824%
2026-01-30	9.1000	9.1000	9.1000	9.1000	-1.622%	1	9,389	-31.868%
2026-01-29	8.8100	9.2500	8.8100	9.2500	-5.128%	601	9,389	-32.973%
2026-01-27	9.5500	9.7500	9.5500	9.7500	-5.340%	6	9,238	-36.410%
2026-01-26	10.3000	10.3000	10.3000	10.3000	-1.435%	80	9,240	-39.806%
2026-01-23	10.0200	10.4500	10.0200	10.4500	+6.633%	11	9,240	-40.670%
2026-01-21	9.5500	9.9500	9.2900	9.8000	-19.008%	23	9,235	-36.735%
2026-01-20	12.0800	12.1000	12.0300	12.1000	+3.863%	10	9,240	-48.760%
2026-01-16	11.6500	11.6500	11.6500	11.6500	-1.271%	2	9,237	-46.781%
2026-01-15	12.3000	12.3000	11.7900	11.8000	-1.667%	301	9,237	-47.458%
2026-01-14	12.0000	12.0000	11.7500	12.0000	-3.226%	1,005	9,238	-48.333%
2026-01-12	12.3700	12.4000	12.3700	12.4000	+6.897%	2	9,813	-50.000%
2026-01-09	11.6000	11.6000	11.6000	11.6000	-4.369%	1	9,814	-46.552%
2026-01-08	12.1300	12.1300	12.1300	12.1300	-2.648%	1	9,814	-48.887%
2026-01-07	12.4600	12.4600	12.4600	12.4600	+2.131%	1	9,814	-50.241%
2026-01-06	12.0000	12.2000	12.0000	12.2000	-6.799%	2	9,814	-49.180%
2026-01-05	13.0900	13.0900	13.0900	13.0900	+4.303%	1	9,815	-52.636%
2026-01-02	12.5700	12.5700	12.5500	12.5500	-10.485%	11	9,815	-50.598%
2025-12-31	14.0000	14.0200	14.0000	14.0200	-1.958%	10	9,816	-55.777%
2025-12-26	14.3000	14.3000	14.3000	14.3000	+2.509%	2	9,816	-56.643%
2025-12-24	13.7500	13.9500	13.7500	13.9500	+0.722%	2	9,817	-55.556%
2025-12-23	14.0000	14.0000	13.8500	13.8500	-1.071%	8	9,817	-55.235%
2025-12-22	14.0000	14.0000	14.0000	14.0000	-9.091%	1	9,817	-55.714%
2025-12-17	16.3100	16.3100	15.4000	15.4000	+4.407%	11	9,817	-59.740%
2025-12-16	14.8000	14.8000	14.6900	14.7500	-0.940%	513	9,828	-57.966%
2025-12-15	14.8900	14.8900	14.8900	14.8900	-4.429%	3	10,203	-58.361%
2025-12-12	16.0500	16.0500	15.5800	15.5800	+4.214%	5	10,203	-60.205%
2025-12-11	15.0000	15.2400	14.9500	14.9500	+4.109%	86	10,205	-58.528%
2025-12-10	15.0000	15.0000	13.9000	14.3600	-8.883%	34	10,203	-56.825%
2025-12-09	16.0000	16.0000	15.7200	15.7600	-3.313%	12	10,218	-60.660%
2025-12-08	16.5000	16.5000	15.6700	16.3000	-6.590%	24	10,218	-61.963%
2025-12-05	16.8000	18.5000	16.8000	17.4500	-7.181%	8	10,209	-64.470%
2025-12-04	18.9000	18.9000	18.8000	18.8000	-0.739%	21	10,209	-67.021%
2025-12-03	18.9400	18.9400	18.9400	18.9400	-15.635%	2	10,229	-67.265%
2025-12-01	22.4500	22.4500	22.4500	22.4500	+6.651%	1	10,229	-72.383%
2025-11-26	20.7300	21.0500	20.7300	21.0500	+8.226%	54	10,254	-70.546%
2025-11-25	19.4500	19.4500	19.4500	19.4500	-0.765%	10	10,254	-68.123%
2025-11-24	20.0500	20.0500	19.6000	19.6000	-4.437%	21	10,254	-68.367%
2025-11-21	21.6500	21.6500	20.5100	20.5100	-11.899%	2	10,253	-69.771%
2025-11-19	24.3700	24.3700	23.2800	23.2800	-0.513%	47	10,252	-73.368%
2025-11-18	23.4000	23.4000	23.4000	23.4000	0.000%	1	10,290	-73.504%