Dark

NFLX20271217C125
NFLX Dec 17 2027 125.00 Call (NFLX271217C00125000)
option OPRA

EOD

Aug 19, 2026

5.12+6.004%(+0.29)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	5.6000	5.6000	5.0000	5.1200	+6.004%	7	5,071	0.000%
2026-08-18	4.7600	4.8300	4.7500	4.8300	+15.550%	3	5,067	+6.004%
2026-08-17	4.5000	4.5000	4.1800	4.1800	-0.239%	3	5,064	+22.488%
2026-08-13	4.1900	4.1900	4.1900	4.1900	+13.243%	1	5,064	+22.196%
2026-08-12	3.7000	3.7000	3.7000	3.7000	-15.909%	5	5,063	+38.378%
2026-08-10	4.4000	4.4000	4.4000	4.4000	+4.762%	2	5,063	+16.364%
2026-08-07	4.2000	4.2000	4.2000	4.2000	+16.667%	15	5,062	+21.905%
2026-07-31	3.7000	3.7000	3.5000	3.6000	+9.091%	22	5,047	+42.222%
2026-07-30	3.4500	3.4500	3.3000	3.3000	-13.158%	15	5,049	+55.152%
2026-07-29	3.8000	3.8000	3.8000	3.8000	+1.333%	38	5,049	+34.737%
2026-07-28	3.7000	3.9500	3.7000	3.7500	+10.294%	18	5,049	+36.533%
2026-07-24	3.4000	3.4000	3.4000	3.4000	+3.030%	33	5,048	+50.588%
2026-07-23	3.3000	3.3000	3.3000	3.3000	-5.714%	9	5,048	+55.152%
2026-07-22	3.5000	3.6000	3.4000	3.5000	+12.540%	11	5,048	+46.286%
2026-07-20	3.0000	3.1100	3.0000	3.1100	-7.164%	6	5,040	+64.630%
2026-07-17	2.8600	3.4500	2.8600	3.3500	-33.000%	292	5,040	+52.836%
2026-07-16	4.3100	5.0000	4.2900	5.0000	+13.636%	58	5,036	+2.400%
2026-07-15	4.5500	4.9000	4.4000	4.4000	-3.297%	62	4,982	+16.364%
2026-07-14	4.1800	4.5500	4.1800	4.5500	+10.976%	2	4,988	+12.527%
2026-07-10	4.4700	4.4700	4.1000	4.1000	-9.890%	16	4,988	+24.878%
2026-07-09	4.5500	4.5500	4.5500	4.5500	-15.896%	1	4,991	+12.527%
2026-07-07	5.4100	5.4100	5.4100	5.4100	-0.734%	5	4,990	-5.360%
2026-07-02	5.5000	5.5000	5.4500	5.4500	+37.280%	3	4,983	-6.055%
2026-06-30	4.0200	4.1700	3.9700	3.9700	-11.778%	38	4,983	+28.967%
2026-06-29	4.5000	4.5000	4.5000	4.5000	-5.063%	1	4,982	+13.778%
2026-06-26	4.4900	4.7400	4.4900	4.7400	+21.538%	8	4,982	+8.017%
2026-06-25	3.9000	3.9000	3.9000	3.9000	0.000%	10	4,985	+31.282%
2026-06-24	3.8500	3.9000	3.8500	3.9000	-3.941%	5	4,975	+31.282%
2026-06-23	4.0600	4.0600	4.0600	4.0600	-6.019%	2	4,973	+26.108%
2026-06-22	4.7500	4.7500	3.9700	4.3200	-9.623%	20	4,975	+18.519%
2026-06-18	4.7800	4.7800	4.7800	4.7800	-3.043%	2	4,967	+7.113%
2026-06-17	5.0000	5.0000	4.8000	4.9300	-8.704%	16	4,967	+3.854%
2026-06-16	5.5500	5.5500	5.1000	5.4000	-4.255%	3	4,967	-5.185%
2026-06-12	5.3500	5.6400	5.3100	5.6400	-5.210%	9	4,965	-9.220%
2026-06-09	6.1000	6.3000	5.9300	5.9500	-3.409%	4,797	4,965	-13.950%
2026-06-08	6.1600	6.1600	6.1600	6.1600	-3.145%	1	436	-16.883%
2026-06-04	6.4000	6.4500	6.3500	6.3600	+8.163%	12	435	-19.497%
2026-06-03	6.0000	6.1000	5.8600	5.8800	-12.239%	4	432	-12.925%
2026-06-02	6.7500	6.8500	6.6500	6.7000	-6.031%	8	432	-23.582%
2026-05-29	7.1300	7.1300	7.1300	7.1300	-0.972%	15	425	-28.191%
2026-05-28	7.2000	7.2000	7.2000	7.2000	-7.574%	1	440	-28.889%
2026-05-21	7.7900	7.7900	7.7900	7.7900	+0.516%	100	439	-34.275%
2026-05-19	8.7500	8.7500	7.7500	7.7500	-11.429%	237	439	-33.935%
2026-05-15	7.4500	8.7500	7.4500	8.7500	+9.375%	12	243	-41.486%
2026-05-13	6.9200	8.0000	6.9200	8.0000	-1.235%	14	236	-36.000%
2026-05-12	8.1000	8.1000	8.1000	8.1000	+23.288%	40	234	-36.790%
2026-05-11	7.3000	7.3000	6.5000	6.5700	-10.734%	11	234	-22.070%
2026-05-08	7.3500	7.3600	7.3500	7.3600	-12.899%	8	242	-30.435%
2026-05-07	8.4500	8.4500	8.4500	8.4500	+9.032%	1	236	-39.408%
2026-05-06	7.1000	7.7500	7.1000	7.7500	+3.333%	3	236	-33.935%
2026-05-05	7.7500	7.7500	7.4000	7.5000	-16.388%	11	234	-31.733%
2026-05-04	8.9700	8.9700	8.9700	8.9700	-1.429%	1	228	-42.921%
2026-05-01	9.1000	9.1000	9.1000	9.1000	-0.438%	1	227	-43.736%
2026-04-30	9.1400	9.1400	9.1400	9.1400	-1.720%	1	227	-43.982%
2026-04-29	9.3000	9.3000	9.3000	9.3000	+12.591%	1	226	-44.946%
2026-04-28	8.2600	8.2600	8.2600	8.2600	-8.222%	2	226	-38.015%
2026-04-24	9.0000	9.0000	9.0000	9.0000	-6.736%	1	228	-43.111%
2026-04-22	9.3500	9.6500	9.3500	9.6500	+1.047%	3	228	-46.943%
2026-04-21	9.2500	9.5500	9.2500	9.5500	-9.479%	4	227	-46.387%
2026-04-17	10.6000	10.6000	9.7000	10.5500	-34.186%	19	227	-51.469%
2026-04-16	16.0300	16.0300	16.0300	16.0300	+10.476%	1	222	-68.060%
2026-04-14	14.5100	14.5100	14.5100	14.5100	+6.691%	1	222	-64.714%
2026-04-13	13.6000	13.6000	13.6000	13.6000	+0.741%	2	222	-62.353%
2026-04-10	13.4600	13.6000	13.4600	13.5000	+5.469%	46	220	-62.074%
2026-04-09	12.8000	12.8000	12.8000	12.8000	+2.811%	1	174	-60.000%
2026-04-08	12.5800	12.5800	12.4500	12.4500	+24.376%	2	175	-58.876%
2026-04-02	10.0100	10.0100	10.0100	10.0100	-10.224%	1	172	-48.851%
2026-04-01	11.1500	11.1500	11.1500	11.1500	+9.314%	1	172	-54.081%
2026-03-31	11.1000	11.1000	10.2000	10.2000	-0.098%	5	171	-49.804%
2026-03-27	10.5600	10.5600	10.2100	10.2100	+1.795%	2	166	-49.853%
2026-03-24	9.9100	10.0300	9.7500	10.0300	-1.859%	9	167	-48.953%
2026-03-23	10.2200	10.2200	10.2200	10.2200	-6.922%	2	160	-49.902%
2026-03-19	10.9800	10.9800	10.9800	10.9800	+4.076%	2	158	-53.370%
2026-03-18	10.8500	10.8500	10.5500	10.5500	-11.345%	2	156	-51.469%
2026-03-17	11.9000	11.9000	11.9000	11.9000	+2.586%	1	158	-56.975%
2026-03-13	11.6000	11.6000	11.6000	11.6000	-10.769%	1	158	-55.862%
2026-03-04	13.0000	13.0000	13.0000	13.0000	+5.863%	9	159	-60.615%
2026-03-03	12.2800	12.2800	12.2800	12.2800	+7.814%	1	159	-58.306%
2026-02-27	11.3900	11.3900	11.3900	11.3900	+89.833%	1	159	-55.048%
2026-02-23	6.0000	6.0000	6.0000	6.0000	0.000%	1	159	-14.667%
2026-02-19	6.0000	6.0000	6.0000	6.0000	-0.826%	7	158	-14.667%
2026-02-18	6.0500	6.0500	6.0500	6.0500	+0.833%	2	165	-15.372%
2026-02-12	5.9300	6.0000	5.9300	6.0000	-11.111%	7	163	-14.667%
2026-02-11	6.7500	6.7500	6.7500	6.7500	-12.903%	3	167	-24.148%
2026-02-10	7.7500	7.7500	7.7500	7.7500	+10.714%	2	164	-33.935%
2026-02-04	7.0000	7.0000	7.0000	7.0000	-8.497%	1	162	-26.857%
2026-02-02	7.6500	7.6500	7.6500	7.6500	-2.795%	5	161	-33.072%
2026-01-30	7.7500	7.8700	7.7500	7.8700	+3.010%	21	166	-34.943%
2026-01-29	7.4500	7.6400	7.4500	7.6400	-6.258%	11	145	-32.984%
2026-01-28	8.3000	8.3000	8.1500	8.1500	-3.550%	20	145	-37.178%
2026-01-27	8.2900	8.4500	8.2500	8.4500	-3.759%	18	145	-39.408%
2026-01-26	9.0000	9.0000	8.7800	8.7800	-0.791%	11	139	-41.686%
2026-01-23	8.3500	8.8500	8.3000	8.8500	+13.462%	17	139	-42.147%
2026-01-22	8.0000	8.0000	7.8000	7.8000	-7.692%	21	124	-34.359%
2026-01-21	8.5500	8.5500	8.0000	8.4500	-17.157%	53	125	-39.408%
2026-01-20	10.2000	10.2000	10.2000	10.2000	+0.990%	5	107	-49.804%
2026-01-16	10.0500	10.1000	9.8900	10.1000	-1.463%	28	100	-49.307%
2026-01-14	10.2500	10.2500	10.2500	10.2500	-1.914%	1	100	-50.049%
2026-01-12	10.6900	10.6900	10.4500	10.4500	+3.363%	2	99	-51.005%
2026-01-09	10.5500	10.5500	10.0000	10.1100	-7.077%	17	98	-49.357%
2026-01-07	10.8800	10.8800	10.8800	10.8800	+3.030%	5	96	-52.941%
2026-01-06	10.6100	10.6500	10.5600	10.5600	-2.493%	11	94	-51.515%
2026-01-02	10.8300	10.8300	10.8300	10.8300	-11.011%	1	89	-52.724%
2025-12-31	11.9000	12.1700	11.9000	12.1700	+0.579%	4	85	-57.929%
2025-12-22	12.1000	12.1000	12.1000	12.1000	-6.491%	1	85	-57.686%
2025-12-19	12.9400	12.9400	12.9400	12.9400	+3.603%	90	85	-60.433%
2025-12-18	13.0600	13.0600	12.4900	12.4900	-5.379%	11	109	-59.007%
2025-12-17	14.0000	14.0000	13.2000	13.2000	+2.644%	81	99	-61.212%
2025-12-16	12.7200	12.8600	12.7200	12.8600	+0.547%	2	25	-60.187%
2025-12-15	12.7900	12.7900	12.7900	12.7900	-8.643%	10	23	-59.969%
2025-12-09	13.5700	14.2500	13.5700	14.0000	+3.704%	4	13	-63.429%
2025-12-08	14.0000	14.0000	13.5000	13.5000	-15.625%	7	10	-62.074%
2025-12-03	16.0000	16.0000	16.0000	16.0000	-12.088%	1	3	-68.000%
2025-11-26	18.2000	18.2000	18.2000	18.2000	+5.752%	1	2	-71.868%
2025-11-25	18.5000	18.5000	17.2100	17.2100	0.000%	3	2	-70.250%