Dark

NFLX20271217C120
NFLX Dec 17 2027 120.00 Call (NFLX271217C00120000)
option OPRA

EOD

Aug 19, 2026

5.90+9.259%(+0.50)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	5.6500	6.2000	5.6500	5.9000	+9.259%	210	7,171	0.000%
2026-08-18	5.2000	5.5500	5.2000	5.4000	+13.684%	10	7,061	+9.259%
2026-08-17	4.7100	4.7500	4.7100	4.7500	-13.321%	2	7,055	+24.211%
2026-08-14	5.4800	5.4800	5.4800	5.4800	+0.366%	6	7,053	+7.664%
2026-08-13	4.9800	5.5500	4.6000	5.4600	+25.517%	70	7,053	+8.059%
2026-08-12	4.2500	4.3500	4.2500	4.3500	-6.452%	581	7,053	+35.632%
2026-08-11	5.0000	5.0000	4.6500	4.6500	-2.105%	369	6,472	+26.882%
2026-08-10	5.0500	5.0500	4.7500	4.7500	+7.223%	4	6,302	+24.211%
2026-08-07	4.4300	4.4300	4.4300	4.4300	-3.696%	1	6,302	+33.183%
2026-08-06	4.6000	4.6000	4.6000	4.6000	-6.122%	4	6,303	+28.261%
2026-08-05	4.9000	4.9000	4.9000	4.9000	+8.407%	10	6,299	+20.408%
2026-08-03	4.6700	4.6700	4.5200	4.5200	+11.605%	3	6,309	+30.531%
2026-07-31	4.3000	4.3000	3.8500	4.0500	-10.000%	12	6,308	+45.679%
2026-07-30	3.9000	4.5000	3.9000	4.5000	+3.448%	3	6,306	+31.111%
2026-07-28	4.0000	4.5000	4.0000	4.3500	+11.538%	427	6,307	+35.632%
2026-07-27	4.0000	4.0800	3.9000	3.9000	-2.500%	171	6,585	+51.282%
2026-07-24	3.5700	4.0000	3.5700	4.0000	+8.108%	52	6,585	+47.500%
2026-07-23	3.8000	3.8000	3.7000	3.7000	-3.646%	2	6,628	+59.459%
2026-07-22	4.2500	4.2500	3.8400	3.8400	+12.941%	18	6,627	+53.646%
2026-07-21	3.4500	3.6200	3.2000	3.4000	-2.017%	2,111	6,620	+73.529%
2026-07-20	3.5000	3.5000	3.2000	3.4700	-12.152%	242	6,105	+70.029%
2026-07-17	3.2000	4.1000	3.2000	3.9500	-26.852%	58	6,083	+49.367%
2026-07-16	5.1400	5.5000	5.0300	5.4000	+5.882%	19	6,087	+9.259%
2026-07-15	5.1000	5.1000	5.1000	5.1000	+4.082%	1	6,081	+15.686%
2026-07-14	4.9000	4.9000	4.9000	4.9000	-2.970%	1	6,081	+20.408%
2026-07-13	5.5700	5.5700	5.0500	5.0500	-0.980%	166	6,081	+16.832%
2026-07-10	4.7500	5.1000	4.7500	5.1000	-0.971%	410	6,081	+15.686%
2026-07-09	4.9200	5.2000	4.9200	5.1500	-7.706%	21	5,918	+14.563%
2026-07-08	5.5800	5.5800	5.5800	5.5800	-14.154%	8	5,919	+5.735%
2026-07-07	6.0000	6.5000	6.0000	6.5000	+23.810%	3	5,923	-9.231%
2026-07-06	5.6200	5.6200	5.2500	5.2500	-7.244%	13	5,923	+12.381%
2026-07-02	5.5000	5.6600	5.5000	5.6600	+9.266%	3	5,922	+4.240%
2026-07-01	4.6900	5.1800	4.6900	5.1800	+19.080%	9	5,922	+13.900%
2026-06-30	4.7800	4.7800	4.3500	4.3500	-14.201%	29	5,922	+35.632%
2026-06-29	5.5000	5.6000	5.0700	5.0700	-1.553%	3	5,944	+16.371%
2026-06-26	4.6500	5.3200	4.6500	5.1500	+16.780%	38	5,941	+14.563%
2026-06-25	4.4100	4.4100	4.4100	4.4100	-1.782%	1	5,921	+33.787%
2026-06-24	4.4500	4.4900	4.2200	4.4900	-3.854%	8	5,920	+31.403%
2026-06-23	4.6700	4.6700	4.6700	4.6700	-4.694%	1	5,924	+26.338%
2026-06-22	5.3500	5.3500	4.5000	4.9000	-12.029%	127	5,924	+20.408%
2026-06-18	5.4700	5.7000	5.4700	5.5700	-0.179%	20	5,929	+5.925%
2026-06-17	5.6300	5.8500	5.5600	5.5800	-3.793%	29	5,929	+5.735%
2026-06-16	5.9000	6.0500	5.7000	5.8000	-10.769%	46	5,929	+1.724%
2026-06-15	6.5200	6.5200	6.3000	6.5000	+4.670%	13	5,918	-9.231%
2026-06-12	6.0000	6.4500	6.0000	6.2100	-6.335%	34	5,918	-4.992%
2026-06-11	6.6300	6.6300	6.6300	6.6300	-4.604%	1	5,918	-11.011%
2026-06-10	6.9500	6.9500	6.9500	6.9500	-1.697%	2	5,919	-15.108%
2026-06-08	7.0000	7.0700	6.8500	7.0700	+1.000%	17	5,917	-16.549%
2026-06-05	7.4000	7.4000	6.7200	7.0000	-0.143%	40	5,916	-15.714%
2026-06-04	7.3500	7.4500	6.8500	7.0100	-4.496%	16	5,893	-15.835%
2026-06-03	7.1000	7.3400	6.8900	7.3400	-2.781%	17	5,893	-19.619%
2026-06-02	8.0700	8.0700	7.4000	7.5500	-7.927%	449	5,880	-21.854%
2026-06-01	7.9500	8.2000	7.9500	8.2000	+1.235%	62	5,440	-28.049%
2026-05-29	8.0000	8.1900	7.9500	8.1000	+0.746%	53	5,431	-27.160%
2026-05-28	8.0900	8.6000	8.0400	8.0400	-5.077%	5	5,413	-26.617%
2026-05-27	8.3000	8.7400	8.3000	8.4700	-0.353%	42	5,410	-30.342%
2026-05-26	8.0000	8.5100	8.0000	8.5000	-2.857%	34	5,429	-30.588%
2026-05-22	8.5000	8.7700	8.5000	8.7500	-2.778%	26	5,449	-32.571%
2026-05-21	9.5500	9.5500	9.0000	9.0000	+3.567%	55	5,445	-34.444%
2026-05-20	8.6900	8.6900	8.6900	8.6900	-6.054%	1	5,445	-32.106%
2026-05-18	9.2000	9.2500	9.2000	9.2500	+9.080%	3	5,389	-36.216%
2026-05-15	8.4800	8.4800	8.4800	8.4800	+3.922%	1	5,389	-30.425%
2026-05-14	8.4000	8.8500	8.0000	8.1600	-5.446%	540	5,387	-27.696%
2026-05-13	8.5500	8.6300	8.2000	8.6300	+3.976%	61	4,961	-31.634%
2026-05-12	8.3800	8.9000	8.3000	8.3000	+10.667%	8	4,961	-28.916%
2026-05-11	8.1100	8.1100	7.4700	7.5000	-13.793%	11	4,961	-21.333%
2026-05-06	8.5600	8.7000	8.4700	8.7000	+3.571%	15	4,956	-32.184%
2026-05-05	8.9000	8.9000	8.4000	8.4000	-16.000%	29	4,933	-29.762%
2026-05-04	10.0000	10.0000	10.0000	10.0000	-6.977%	1	4,912	-41.000%
2026-05-01	11.0700	11.6500	10.4500	10.7500	+0.561%	37	4,899	-45.116%
2026-04-30	10.2400	10.6900	10.2400	10.6900	+3.285%	4	4,899	-44.808%
2026-04-29	10.3500	10.6000	10.1400	10.3500	+7.588%	35	4,898	-42.995%
2026-04-28	9.7000	9.7000	9.6200	9.6200	-3.317%	12	4,892	-38.669%
2026-04-27	10.2000	10.5200	9.9500	9.9500	-2.451%	29	4,892	-40.704%
2026-04-24	10.0000	10.2000	10.0000	10.2000	-9.333%	13	4,889	-42.157%
2026-04-23	11.2500	11.2500	11.2500	11.2500	+2.740%	1	4,881	-47.556%
2026-04-22	11.0200	11.0200	10.6500	10.9500	+3.595%	17	4,880	-46.119%
2026-04-21	10.9800	11.6500	10.2000	10.5700	-6.044%	2,232	3,659	-44.182%
2026-04-20	11.8500	11.8500	10.6000	11.2500	-10.000%	15	3,659	-47.556%
2026-04-17	11.2300	12.9200	11.0500	12.5000	-30.748%	110	3,663	-52.800%
2026-04-16	17.2600	18.0600	17.2600	18.0500	+5.432%	256	3,601	-67.313%
2026-04-15	16.8600	17.9000	16.5200	17.1200	-1.891%	409	3,472	-65.537%
2026-04-14	16.1300	17.4500	15.5600	17.4500	+16.957%	9	3,074	-66.189%
2026-04-13	14.9200	14.9200	14.9200	14.9200	-1.518%	1	3,072	-60.456%
2026-04-10	15.1500	15.1500	15.1500	15.1500	-1.174%	1	3,072	-61.056%
2026-04-09	15.0000	15.3300	14.9300	15.3300	+10.288%	4	3,072	-61.513%
2026-04-08	14.1100	14.1100	13.9000	13.9000	+1.534%	3	3,072	-57.554%
2026-04-07	13.9500	14.5000	13.6900	13.6900	-1.864%	17	3,069	-56.903%
2026-04-06	16.0000	16.0000	13.9500	13.9500	+0.360%	3	3,078	-57.706%
2026-04-02	13.2000	14.0000	13.2000	13.9000	+12.097%	8	3,078	-57.554%
2026-04-01	12.4000	12.4000	12.4000	12.4000	-0.402%	3	3,078	-52.419%
2026-03-31	12.3900	12.7000	12.3900	12.4500	+3.750%	97	3,078	-52.610%
2026-03-30	11.5300	12.0000	11.5300	12.0000	+4.530%	10	3,077	-50.833%
2026-03-27	11.8000	11.8000	11.4800	11.4800	-2.712%	9	3,085	-48.606%
2026-03-26	11.3000	11.8000	11.2000	11.8000	+8.257%	3,010	3,081	-50.000%
2026-03-24	10.9000	10.9000	10.9000	10.9000	-5.052%	1	5,930	-45.872%
2026-03-23	11.4800	11.4800	11.4800	11.4800	+2.867%	1	5,930	-48.606%
2026-03-20	11.6500	11.6500	10.9500	11.1600	-0.800%	53	5,931	-47.133%
2026-03-19	12.0100	12.0100	11.2500	11.2500	-9.783%	10	5,898	-47.556%
2026-03-18	12.3700	12.7500	12.2400	12.4700	-6.801%	663	5,899	-52.686%
2026-03-13	13.3800	13.3800	13.3800	13.3800	+4.368%	1	5,910	-55.904%
2026-03-12	13.0000	13.0000	12.7800	12.8200	-2.879%	27	5,911	-53.978%
2026-03-11	13.5000	13.5000	12.7200	13.2000	-5.579%	16	5,937	-55.303%
2026-03-10	13.9800	13.9800	13.9800	13.9800	-4.703%	1	5,932	-57.797%
2026-03-09	14.4000	14.6700	14.1800	14.6700	-3.487%	28	5,932	-59.782%
2026-03-06	14.9000	15.2000	14.9000	15.2000	+2.357%	102	5,935	-61.184%
2026-03-05	14.4500	14.8500	14.4500	14.8500	+2.768%	6	5,945	-60.269%
2026-03-04	14.4000	15.1000	13.6600	14.4500	+3.214%	26	5,949	-59.170%
2026-03-03	13.9600	14.2500	13.6200	14.0000	-1.408%	95	5,945	-57.857%
2026-03-02	12.8900	14.2100	12.8900	14.2000	+4.412%	26	5,901	-58.451%
2026-02-27	12.0000	13.6000	11.1400	13.6000	+40.933%	446	5,919	-56.618%
2026-02-26	9.2500	9.6500	9.2500	9.6500	+11.561%	10	5,637	-38.860%
2026-02-25	8.5000	8.6500	7.5000	8.6500	+22.695%	20	5,635	-31.792%
2026-02-24	6.9500	7.0500	6.9500	7.0500	+7.470%	64	5,635	-16.312%
2026-02-23	7.0000	7.0000	6.5400	6.5600	-5.065%	566	5,661	-10.061%
2026-02-19	6.7000	6.9500	6.7000	6.9100	-2.676%	24	5,921	-14.616%
2026-02-18	6.9900	7.1000	6.9900	7.1000	+4.412%	2	5,907	-16.901%
2026-02-17	6.5500	6.8000	6.5500	6.8000	+0.443%	17	5,906	-13.235%
2026-02-13	6.8000	6.8000	6.7700	6.7700	+4.154%	3	5,891	-12.851%
2026-02-12	7.0000	7.0000	6.4000	6.5000	-13.333%	330	5,891	-9.231%
2026-02-11	7.5000	7.5000	7.5000	7.5000	-1.961%	1	5,613	-21.333%
2026-02-09	7.8000	7.8000	7.6500	7.6500	-2.795%	5	5,614	-22.876%
2026-02-06	7.9300	8.1500	7.8700	7.8700	-3.436%	33	5,614	-25.032%
2026-02-05	8.1500	8.1500	8.1500	8.1500	+8.667%	1	5,606	-27.607%
2026-02-04	7.6500	7.7700	7.3500	7.5000	+0.942%	14	5,606	-21.333%
2026-02-03	7.6000	8.0000	7.4300	7.4300	-13.605%	351	5,609	-20.592%
2026-01-30	8.4000	8.7300	8.1500	8.6000	0.000%	58	5,353	-31.395%
2026-01-29	8.7500	9.0000	8.1500	8.6000	-6.011%	519	5,354	-31.395%
2026-01-28	9.3000	9.3000	9.1000	9.1500	-3.684%	422	4,840	-35.519%
2026-01-27	9.3300	9.5000	9.0500	9.5000	-2.664%	174	5,240	-37.895%
2026-01-26	9.9000	9.9500	9.7600	9.7600	+1.140%	87	5,229	-39.549%
2026-01-23	9.3700	9.6500	9.3700	9.6500	+9.040%	6	5,145	-38.860%
2026-01-22	9.2500	9.2500	8.7300	8.8500	-6.842%	477	5,139	-33.333%
2026-01-21	8.9000	9.6900	8.9000	9.5000	-15.179%	785	4,702	-37.895%
2026-01-20	11.2000	12.1000	11.2000	11.2000	-0.444%	1,125	4,251	-47.321%
2026-01-16	11.3500	11.3500	11.1500	11.2500	-2.174%	1,055	2,200	-47.556%
2026-01-15	11.9000	12.0000	11.5000	11.5000	+0.877%	78	2,200	-48.696%
2026-01-14	11.6400	11.6400	11.3000	11.4000	-5.785%	83	2,167	-48.246%
2026-01-13	11.1500	12.3300	11.1500	12.1000	+2.979%	85	2,246	-51.240%
2026-01-12	11.8500	11.8600	11.7000	11.7500	+3.982%	14	2,194	-49.787%
2026-01-09	11.2000	11.4500	11.2000	11.3000	-3.419%	20	2,192	-47.788%
2026-01-08	11.5000	11.8000	11.5000	11.7000	-2.092%	551	2,172	-49.573%
2026-01-07	11.9900	11.9900	11.9500	11.9500	+1.616%	5	2,166	-50.628%
2026-01-06	11.7200	11.8000	11.3000	11.7600	-4.000%	24	2,161	-49.830%
2026-01-05	12.0100	12.4500	12.0100	12.2500	+1.240%	28	2,148	-51.837%
2026-01-02	13.0800	13.0800	12.0000	12.1000	-9.363%	106	2,148	-51.240%
2025-12-31	13.2000	13.3500	13.2000	13.3500	+0.755%	130	1,999	-55.805%
2025-12-30	13.2000	13.2500	13.2000	13.2500	-2.502%	110	1,999	-55.472%
2025-12-29	13.5500	13.5900	13.3500	13.5900	-1.877%	24	2,099	-56.586%
2025-12-26	13.8500	13.8500	13.8500	13.8500	+3.358%	10	2,081	-57.401%
2025-12-24	13.0500	13.4000	13.0500	13.4000	+1.285%	2	2,081	-55.970%
2025-12-23	13.4600	13.4600	13.2000	13.2300	-0.899%	8	2,081	-55.404%
2025-12-22	13.5000	13.5000	13.3500	13.3500	-4.982%	116	2,081	-55.805%
2025-12-19	14.2900	14.2900	14.0500	14.0500	-3.767%	91	1,970	-58.007%
2025-12-17	15.7000	15.7000	14.6000	14.6000	+1.389%	4	1,950	-59.589%
2025-12-16	14.1700	14.4000	14.1700	14.4000	+1.266%	62	1,950	-59.028%
2025-12-15	14.3100	14.3100	14.0000	14.2200	-1.931%	223	1,940	-58.509%
2025-12-12	15.2000	15.4000	14.5000	14.5000	+1.186%	17	1,808	-59.310%
2025-12-11	14.4000	14.4000	14.3300	14.3300	-0.139%	3	1,806	-58.828%
2025-12-10	14.7000	14.7000	13.5000	14.3500	-7.895%	485	1,805	-58.885%
2025-12-09	15.1500	15.5800	14.8800	15.5800	+1.169%	28	1,792	-62.131%
2025-12-08	15.4600	15.5700	15.0700	15.4000	-9.412%	37	1,795	-61.688%
2025-12-05	16.0000	19.3000	15.9900	17.0000	-4.922%	125	1,793	-65.294%
2025-12-04	18.4200	18.4200	17.8800	17.8800	-3.351%	93	1,789	-67.002%
2025-12-03	18.7400	18.7400	18.3000	18.5000	-10.412%	52	1,701	-68.108%
2025-12-02	21.1400	21.1400	20.6500	20.6500	-5.057%	11	1,680	-71.429%
2025-12-01	21.7500	21.7500	21.7500	21.7500	+15.201%	10	1,680	-72.874%
2025-11-25	19.5000	19.5000	18.8800	18.8800	-5.835%	12	1,680	-68.750%
2025-11-24	18.7900	20.0500	18.7900	20.0500	+3.618%	12	1,674	-70.574%
2025-11-21	20.1000	20.1000	19.3500	19.3500	-5.610%	4	1,670	-69.509%
2025-11-20	22.4000	22.4000	20.4000	20.5000	-7.658%	52	1,669	-71.220%
2025-11-19	22.2000	22.2000	22.2000	22.2000	-12.253%	1	1,685	-73.423%
2025-11-18	24.0000	25.3000	24.0000	25.3000	+8.630%	2	1,684	-76.680%
2025-11-17	22.2500	23.2900	22.2500	23.2900	0.000%	2	1,682	-74.667%