Dark

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

EOD

Jun 30, 2026

5.03-5.094%(-0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.0300	5.0300	5.0300	5.0300	-5.094%	2	9,477	0.000%
2026-06-29	5.4500	5.6000	5.3000	5.3000	-3.636%	16	9,477	-5.094%
2026-06-26	5.5000	5.5000	5.5000	5.5000	+16.773%	1	9,466	-8.545%
2026-06-25	4.5600	4.7100	4.5600	4.7100	+2.169%	2	9,467	+6.794%
2026-06-24	4.6100	4.6100	4.6100	4.6100	-5.918%	2	9,467	+9.111%
2026-06-23	4.4500	4.9000	4.4500	4.9000	-6.667%	23	9,469	+2.653%
2026-06-22	4.9500	5.2500	4.8300	5.2500	-10.714%	19	9,466	-4.190%
2026-06-18	6.0000	6.0000	5.7500	5.8800	-2.000%	43	9,429	-14.456%
2026-06-16	5.4000	6.3900	5.4000	6.0000	-19.355%	5	9,429	-16.167%
2026-06-09	7.4400	7.4400	7.4400	7.4400	-1.457%	3	9,429	-32.392%
2026-06-08	7.5500	7.5500	7.5500	7.5500	+8.633%	2	9,432	-33.377%
2026-06-05	7.3000	7.6000	6.9500	6.9500	-4.138%	10	9,432	-27.626%
2026-06-04	8.0700	8.0700	7.2500	7.2500	+0.694%	62	9,437	-30.621%
2026-06-03	7.4500	7.4500	7.2000	7.2000	-7.692%	9	9,429	-30.139%
2026-06-02	7.2500	7.8000	7.2500	7.8000	-7.363%	8	9,429	-35.513%
2026-06-01	8.1500	8.4200	8.1500	8.4200	-8.874%	7	9,437	-40.261%
2026-05-22	9.2400	9.2400	9.2400	9.2400	-4.742%	1	9,435	-45.563%
2026-05-21	9.0600	9.7000	9.0600	9.7000	-7.619%	6	9,436	-48.144%
2026-05-19	9.9100	10.5000	9.9100	10.5000	+11.702%	28	9,436	-52.095%
2026-05-12	9.4000	9.4000	9.4000	9.4000	0.000%	4	9,409	-46.489%
2026-05-05	10.4000	10.4000	9.4000	9.4000	-13.682%	3	9,413	-46.489%
2026-04-29	10.8900	10.8900	10.8900	10.8900	+2.062%	5	9,410	-53.811%
2026-04-27	10.6700	10.6700	10.6700	10.6700	-2.020%	1	9,405	-52.858%
2026-04-24	11.0000	11.0000	10.8900	10.8900	-6.923%	5	9,405	-53.811%
2026-04-22	11.3500	11.7000	11.3500	11.7000	+6.364%	4	9,408	-57.009%
2026-04-21	11.2200	11.2200	11.0000	11.0000	-15.385%	3	9,408	-54.273%
2026-04-17	12.4800	13.0000	12.4800	13.0000	-30.070%	2	9,408	-61.308%
2026-04-16	18.8000	18.9000	18.5900	18.5900	+3.278%	23	9,408	-72.942%
2026-04-15	17.5500	18.0000	17.5500	18.0000	+1.925%	4	9,389	-72.056%
2026-04-14	17.0900	17.8000	17.0900	17.6600	+27.601%	8	9,385	-71.518%
2026-04-02	13.5000	13.8400	13.5000	13.8400	+5.247%	20	9,381	-63.656%
2026-03-31	13.1500	13.1500	13.1500	13.1500	-0.755%	20	9,381	-61.749%
2026-03-26	13.2500	13.2500	13.2500	13.2500	+14.719%	1	9,381	-62.038%
2026-03-19	11.5500	11.5500	11.5500	11.5500	-8.912%	4	9,380	-56.450%
2026-03-18	12.2500	12.6800	12.2500	12.6800	-7.782%	3	9,383	-60.331%
2026-03-13	13.7500	13.7500	13.7500	13.7500	+1.401%	2	9,383	-63.418%
2026-03-11	13.8000	13.8000	13.5600	13.5600	-5.833%	21	9,381	-62.906%
2026-03-09	14.4000	14.4000	14.4000	14.4000	-6.494%	1	9,372	-65.069%
2026-03-05	15.0000	15.4600	14.7500	15.4000	+5.479%	20	9,373	-67.338%
2026-03-04	15.4000	15.4000	14.6000	14.6000	-0.680%	4	9,384	-65.548%
2026-03-03	13.5000	14.7000	13.5000	14.7000	-0.204%	39	9,384	-65.782%
2026-03-02	14.6500	14.7300	14.6500	14.7300	+7.518%	5	9,384	-65.852%
2026-02-27	13.7000	13.7000	13.7000	13.7000	+47.312%	5	9,386	-63.285%
2026-02-25	9.1200	9.3000	9.1200	9.3000	+26.531%	2	9,391	-45.914%
2026-02-24	6.6500	7.3500	6.6500	7.3500	-2.000%	2	9,391	-31.565%
2026-02-18	7.5000	7.5000	7.5000	7.5000	+8.696%	1	9,392	-32.933%
2026-02-17	6.8500	7.0500	6.8500	6.9000	-16.867%	3	9,391	-27.101%
2026-02-06	8.3700	8.3700	8.3000	8.3000	-7.263%	2	9,392	-39.398%
2026-02-05	8.9500	8.9500	8.9500	8.9500	+31.618%	1	9,390	-43.799%
2026-02-03	8.0700	8.0700	6.8000	6.8000	-25.275%	8	9,390	-26.029%
2026-01-30	9.1000	9.1000	9.1000	9.1000	-1.622%	1	9,389	-44.725%
2026-01-29	8.8100	9.2500	8.8100	9.2500	-5.128%	601	9,389	-45.622%
2026-01-27	9.5500	9.7500	9.5500	9.7500	-5.340%	6	9,238	-48.410%
2026-01-26	10.3000	10.3000	10.3000	10.3000	-1.435%	80	9,240	-51.165%
2026-01-23	10.0200	10.4500	10.0200	10.4500	+6.633%	11	9,240	-51.866%
2026-01-21	9.5500	9.9500	9.2900	9.8000	-19.008%	23	9,235	-48.673%
2026-01-20	12.0800	12.1000	12.0300	12.1000	+3.863%	10	9,240	-58.430%
2026-01-16	11.6500	11.6500	11.6500	11.6500	-1.271%	2	9,237	-56.824%
2026-01-15	12.3000	12.3000	11.7900	11.8000	-1.667%	301	9,237	-57.373%
2026-01-14	12.0000	12.0000	11.7500	12.0000	-3.226%	1,005	9,238	-58.083%
2026-01-12	12.3700	12.4000	12.3700	12.4000	+6.897%	2	9,813	-59.435%
2026-01-09	11.6000	11.6000	11.6000	11.6000	-4.369%	1	9,814	-56.638%
2026-01-08	12.1300	12.1300	12.1300	12.1300	-2.648%	1	9,814	-58.533%
2026-01-07	12.4600	12.4600	12.4600	12.4600	+2.131%	1	9,814	-59.631%
2026-01-06	12.0000	12.2000	12.0000	12.2000	-6.799%	2	9,814	-58.770%
2026-01-05	13.0900	13.0900	13.0900	13.0900	+4.303%	1	9,815	-61.574%
2026-01-02	12.5700	12.5700	12.5500	12.5500	-10.485%	11	9,815	-59.920%
2025-12-31	14.0000	14.0200	14.0000	14.0200	-1.958%	10	9,816	-64.123%
2025-12-26	14.3000	14.3000	14.3000	14.3000	+2.509%	2	9,816	-64.825%
2025-12-24	13.7500	13.9500	13.7500	13.9500	+0.722%	2	9,817	-63.943%
2025-12-23	14.0000	14.0000	13.8500	13.8500	-1.071%	8	9,817	-63.682%
2025-12-22	14.0000	14.0000	14.0000	14.0000	-9.091%	1	9,817	-64.071%
2025-12-17	16.3100	16.3100	15.4000	15.4000	+4.407%	11	9,817	-67.338%
2025-12-16	14.8000	14.8000	14.6900	14.7500	-0.940%	513	9,828	-65.898%
2025-12-15	14.8900	14.8900	14.8900	14.8900	-4.429%	3	10,203	-66.219%
2025-12-12	16.0500	16.0500	15.5800	15.5800	+4.214%	5	10,203	-67.715%
2025-12-11	15.0000	15.2400	14.9500	14.9500	+4.109%	86	10,205	-66.355%
2025-12-10	15.0000	15.0000	13.9000	14.3600	-8.883%	34	10,203	-64.972%
2025-12-09	16.0000	16.0000	15.7200	15.7600	-3.313%	12	10,218	-68.084%
2025-12-08	16.5000	16.5000	15.6700	16.3000	-6.590%	24	10,218	-69.141%
2025-12-05	16.8000	18.5000	16.8000	17.4500	-7.181%	8	10,209	-71.175%
2025-12-04	18.9000	18.9000	18.8000	18.8000	-0.739%	21	10,209	-73.245%
2025-12-03	18.9400	18.9400	18.9400	18.9400	-15.635%	2	10,229	-73.442%
2025-12-01	22.4500	22.4500	22.4500	22.4500	+6.651%	1	10,229	-77.595%
2025-11-26	20.7300	21.0500	20.7300	21.0500	+8.226%	54	10,254	-76.105%
2025-11-25	19.4500	19.4500	19.4500	19.4500	-0.765%	10	10,254	-74.139%
2025-11-24	20.0500	20.0500	19.6000	19.6000	-4.437%	21	10,254	-74.337%
2025-11-21	21.6500	21.6500	20.5100	20.5100	-11.899%	2	10,253	-75.475%
2025-11-19	24.3700	24.3700	23.2800	23.2800	-0.513%	47	10,252	-78.393%
2025-11-18	23.4000	23.4000	23.4000	23.4000	0.000%	1	10,290	-78.504%