Dark

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

EOD

Jun 30, 2026

3.97-11.778%(-0.53)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.0200	4.1700	3.9700	3.9700	-11.778%	38	4,983	0.000%
2026-06-29	4.5000	4.5000	4.5000	4.5000	-5.063%	1	4,982	-11.778%
2026-06-26	4.4900	4.7400	4.4900	4.7400	+21.538%	8	4,982	-16.245%
2026-06-25	3.9000	3.9000	3.9000	3.9000	0.000%	10	4,985	+1.795%
2026-06-24	3.8500	3.9000	3.8500	3.9000	-3.941%	5	4,975	+1.795%
2026-06-23	4.0600	4.0600	4.0600	4.0600	-6.019%	2	4,973	-2.217%
2026-06-22	4.7500	4.7500	3.9700	4.3200	-9.623%	20	4,975	-8.102%
2026-06-18	4.7800	4.7800	4.7800	4.7800	-3.043%	2	4,967	-16.946%
2026-06-17	5.0000	5.0000	4.8000	4.9300	-8.704%	16	4,967	-19.473%
2026-06-16	5.5500	5.5500	5.1000	5.4000	-4.255%	3	4,967	-26.481%
2026-06-12	5.3500	5.6400	5.3100	5.6400	-5.210%	9	4,965	-29.610%
2026-06-09	6.1000	6.3000	5.9300	5.9500	-3.409%	4,797	4,965	-33.277%
2026-06-08	6.1600	6.1600	6.1600	6.1600	-3.145%	1	436	-35.552%
2026-06-04	6.4000	6.4500	6.3500	6.3600	+8.163%	12	435	-37.579%
2026-06-03	6.0000	6.1000	5.8600	5.8800	-12.239%	4	432	-32.483%
2026-06-02	6.7500	6.8500	6.6500	6.7000	-6.031%	8	432	-40.746%
2026-05-29	7.1300	7.1300	7.1300	7.1300	-0.972%	15	425	-44.320%
2026-05-28	7.2000	7.2000	7.2000	7.2000	-7.574%	1	440	-44.861%
2026-05-21	7.7900	7.7900	7.7900	7.7900	+0.516%	100	439	-49.037%
2026-05-19	8.7500	8.7500	7.7500	7.7500	-11.429%	237	439	-48.774%
2026-05-15	7.4500	8.7500	7.4500	8.7500	+9.375%	12	243	-54.629%
2026-05-13	6.9200	8.0000	6.9200	8.0000	-1.235%	14	236	-50.375%
2026-05-12	8.1000	8.1000	8.1000	8.1000	+23.288%	40	234	-50.988%
2026-05-11	7.3000	7.3000	6.5000	6.5700	-10.734%	11	234	-39.574%
2026-05-08	7.3500	7.3600	7.3500	7.3600	-12.899%	8	242	-46.060%
2026-05-07	8.4500	8.4500	8.4500	8.4500	+9.032%	1	236	-53.018%
2026-05-06	7.1000	7.7500	7.1000	7.7500	+3.333%	3	236	-48.774%
2026-05-05	7.7500	7.7500	7.4000	7.5000	-16.388%	11	234	-47.067%
2026-05-04	8.9700	8.9700	8.9700	8.9700	-1.429%	1	228	-55.741%
2026-05-01	9.1000	9.1000	9.1000	9.1000	-0.438%	1	227	-56.374%
2026-04-30	9.1400	9.1400	9.1400	9.1400	-1.720%	1	227	-56.565%
2026-04-29	9.3000	9.3000	9.3000	9.3000	+12.591%	1	226	-57.312%
2026-04-28	8.2600	8.2600	8.2600	8.2600	-8.222%	2	226	-51.937%
2026-04-24	9.0000	9.0000	9.0000	9.0000	-6.736%	1	228	-55.889%
2026-04-22	9.3500	9.6500	9.3500	9.6500	+1.047%	3	228	-58.860%
2026-04-21	9.2500	9.5500	9.2500	9.5500	-9.479%	4	227	-58.429%
2026-04-17	10.6000	10.6000	9.7000	10.5500	-34.186%	19	227	-62.370%
2026-04-16	16.0300	16.0300	16.0300	16.0300	+10.476%	1	222	-75.234%
2026-04-14	14.5100	14.5100	14.5100	14.5100	+6.691%	1	222	-72.640%
2026-04-13	13.6000	13.6000	13.6000	13.6000	+0.741%	2	222	-70.809%
2026-04-10	13.4600	13.6000	13.4600	13.5000	+5.469%	46	220	-70.593%
2026-04-09	12.8000	12.8000	12.8000	12.8000	+2.811%	1	174	-68.984%
2026-04-08	12.5800	12.5800	12.4500	12.4500	+24.376%	2	175	-68.112%
2026-04-02	10.0100	10.0100	10.0100	10.0100	-10.224%	1	172	-60.340%
2026-04-01	11.1500	11.1500	11.1500	11.1500	+9.314%	1	172	-64.395%
2026-03-31	11.1000	11.1000	10.2000	10.2000	-0.098%	5	171	-61.078%
2026-03-27	10.5600	10.5600	10.2100	10.2100	+1.795%	2	166	-61.117%
2026-03-24	9.9100	10.0300	9.7500	10.0300	-1.859%	9	167	-60.419%
2026-03-23	10.2200	10.2200	10.2200	10.2200	-6.922%	2	160	-61.155%
2026-03-19	10.9800	10.9800	10.9800	10.9800	+4.076%	2	158	-63.843%
2026-03-18	10.8500	10.8500	10.5500	10.5500	-11.345%	2	156	-62.370%
2026-03-17	11.9000	11.9000	11.9000	11.9000	+2.586%	1	158	-66.639%
2026-03-13	11.6000	11.6000	11.6000	11.6000	-10.769%	1	158	-65.776%
2026-03-04	13.0000	13.0000	13.0000	13.0000	+5.863%	9	159	-69.462%
2026-03-03	12.2800	12.2800	12.2800	12.2800	+7.814%	1	159	-67.671%
2026-02-27	11.3900	11.3900	11.3900	11.3900	+89.833%	1	159	-65.145%
2026-02-23	6.0000	6.0000	6.0000	6.0000	0.000%	1	159	-33.833%
2026-02-19	6.0000	6.0000	6.0000	6.0000	-0.826%	7	158	-33.833%
2026-02-18	6.0500	6.0500	6.0500	6.0500	+0.833%	2	165	-34.380%
2026-02-12	5.9300	6.0000	5.9300	6.0000	-11.111%	7	163	-33.833%
2026-02-11	6.7500	6.7500	6.7500	6.7500	-12.903%	3	167	-41.185%
2026-02-10	7.7500	7.7500	7.7500	7.7500	+10.714%	2	164	-48.774%
2026-02-04	7.0000	7.0000	7.0000	7.0000	-8.497%	1	162	-43.286%
2026-02-02	7.6500	7.6500	7.6500	7.6500	-2.795%	5	161	-48.105%
2026-01-30	7.7500	7.8700	7.7500	7.8700	+3.010%	21	166	-49.555%
2026-01-29	7.4500	7.6400	7.4500	7.6400	-6.258%	11	145	-48.037%
2026-01-28	8.3000	8.3000	8.1500	8.1500	-3.550%	20	145	-51.288%
2026-01-27	8.2900	8.4500	8.2500	8.4500	-3.759%	18	145	-53.018%
2026-01-26	9.0000	9.0000	8.7800	8.7800	-0.791%	11	139	-54.784%
2026-01-23	8.3500	8.8500	8.3000	8.8500	+13.462%	17	139	-55.141%
2026-01-22	8.0000	8.0000	7.8000	7.8000	-7.692%	21	124	-49.103%
2026-01-21	8.5500	8.5500	8.0000	8.4500	-17.157%	53	125	-53.018%
2026-01-20	10.2000	10.2000	10.2000	10.2000	+0.990%	5	107	-61.078%
2026-01-16	10.0500	10.1000	9.8900	10.1000	-1.463%	28	100	-60.693%
2026-01-14	10.2500	10.2500	10.2500	10.2500	-1.914%	1	100	-61.268%
2026-01-12	10.6900	10.6900	10.4500	10.4500	+3.363%	2	99	-62.010%
2026-01-09	10.5500	10.5500	10.0000	10.1100	-7.077%	17	98	-60.732%
2026-01-07	10.8800	10.8800	10.8800	10.8800	+3.030%	5	96	-63.511%
2026-01-06	10.6100	10.6500	10.5600	10.5600	-2.493%	11	94	-62.405%
2026-01-02	10.8300	10.8300	10.8300	10.8300	-11.011%	1	89	-63.343%
2025-12-31	11.9000	12.1700	11.9000	12.1700	+0.579%	4	85	-67.379%
2025-12-22	12.1000	12.1000	12.1000	12.1000	-6.491%	1	85	-67.190%
2025-12-19	12.9400	12.9400	12.9400	12.9400	+3.603%	90	85	-69.320%
2025-12-18	13.0600	13.0600	12.4900	12.4900	-5.379%	11	109	-68.215%
2025-12-17	14.0000	14.0000	13.2000	13.2000	+2.644%	81	99	-69.924%
2025-12-16	12.7200	12.8600	12.7200	12.8600	+0.547%	2	25	-69.129%
2025-12-15	12.7900	12.7900	12.7900	12.7900	-8.643%	10	23	-68.960%
2025-12-09	13.5700	14.2500	13.5700	14.0000	+3.704%	4	13	-71.643%
2025-12-08	14.0000	14.0000	13.5000	13.5000	-15.625%	7	10	-70.593%
2025-12-03	16.0000	16.0000	16.0000	16.0000	-12.088%	1	3	-75.188%
2025-11-26	18.2000	18.2000	18.2000	18.2000	+5.752%	1	2	-78.187%
2025-11-25	18.5000	18.5000	17.2100	17.2100	0.000%	3	2	-76.932%