Dark

NFLX20271217C130
NFLX Dec 17 2027 130.00 Call (NFLX271217C00130000)
option OPRA

EOD

Aug 20, 2026

4.59+1.549%(+0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.5000	4.5900	4.5000	4.5900	+1.549%	2	2,623	0.000%
2026-08-19	4.5000	4.6500	4.4000	4.5200	+7.109%	7	2,622	+1.549%
2026-08-18	4.2300	4.2300	4.2200	4.2200	+19.886%	14	2,626	+8.768%
2026-08-17	3.6000	3.6000	3.5200	3.5200	-15.588%	12	2,626	+30.398%
2026-08-14	4.1700	4.1700	4.1700	4.1700	+7.474%	20	2,626	+10.072%
2026-08-13	3.7300	3.8800	3.7300	3.8800	+2.918%	15	2,626	+18.299%
2026-08-10	3.7700	3.7700	3.7700	3.7700	+4.144%	2	2,611	+21.751%
2026-08-07	3.7200	3.7200	3.4500	3.6200	-9.045%	25	2,611	+26.796%
2026-08-05	3.9400	3.9800	3.9400	3.9800	+22.462%	12	2,612	+15.327%
2026-08-04	3.2500	3.2500	3.2500	3.2500	-5.797%	1	2,606	+41.231%
2026-07-30	3.5000	3.5000	3.4500	3.4500	-1.429%	48	2,606	+33.043%
2026-07-28	3.3000	3.5000	3.3000	3.5000	+7.692%	34	2,606	+31.143%
2026-07-27	3.1400	3.2500	3.1400	3.2500	+4.839%	2	2,606	+41.231%
2026-07-24	2.5900	3.1000	2.5900	3.1000	+6.897%	11	2,606	+48.065%
2026-07-22	3.0500	3.0600	2.9000	2.9000	+8.209%	361	2,615	+58.276%
2026-07-21	2.6800	2.6800	2.6800	2.6800	-12.131%	1	2,693	+71.269%
2026-07-20	2.7300	3.0500	2.7300	3.0500	+0.660%	42	2,692	+50.492%
2026-07-17	2.5000	3.2500	2.5000	3.0300	-22.308%	61	2,688	+51.485%
2026-07-15	3.9000	4.0000	3.9000	3.9000	+13.043%	206	2,692	+17.692%
2026-07-13	4.1000	4.1000	3.4500	3.4500	-25.000%	6	2,492	+33.043%
2026-07-10	3.7800	4.6000	3.0500	4.6000	+12.195%	30	2,498	-0.217%
2026-07-09	4.2700	4.2700	4.0700	4.1000	-12.766%	24	2,517	+11.951%
2026-07-07	4.7000	4.7000	4.7000	4.7000	+10.070%	1	2,538	-2.340%
2026-07-06	4.8000	4.8000	4.2700	4.2700	-12.320%	25	2,538	+7.494%
2026-07-02	4.5000	4.8700	4.5000	4.8700	+18.780%	12	2,528	-5.749%
2026-07-01	4.1000	4.1000	4.1000	4.1000	+15.493%	5	2,528	+11.951%
2026-06-30	3.5500	3.5500	3.5500	3.5500	-14.044%	1	2,523	+29.296%
2026-06-29	5.2000	5.2000	4.0600	4.1300	+1.975%	29	2,523	+11.138%
2026-06-26	4.2700	4.2700	4.0500	4.0500	+19.469%	27	2,513	+13.333%
2026-06-25	3.5000	3.5000	3.3900	3.3900	+1.194%	12	2,513	+35.398%
2026-06-24	3.7300	3.9500	3.2900	3.3500	-7.713%	55	2,511	+37.015%
2026-06-23	4.5000	4.5000	3.6300	3.6300	+4.011%	94	2,527	+26.446%
2026-06-22	4.6500	4.6500	3.4900	3.4900	-15.291%	228	2,533	+31.519%
2026-06-18	4.1200	4.1200	4.1200	4.1200	-3.738%	1	2,351	+11.408%
2026-06-17	4.3100	4.3100	4.2500	4.2800	-4.889%	111	2,351	+7.243%
2026-06-16	4.5000	4.5000	4.5000	4.5000	-12.959%	11	2,351	+2.000%
2026-06-15	4.9800	5.1700	4.9800	5.1700	+6.160%	10	2,346	-11.219%
2026-06-12	4.8700	4.8700	4.8700	4.8700	-2.405%	3	2,346	-5.749%
2026-06-11	5.0000	5.0100	4.9000	4.9900	-4.038%	7	2,346	-8.016%
2026-06-10	5.2000	5.2000	5.2000	5.2000	-4.236%	5	2,350	-11.731%
2026-06-08	5.7500	5.7500	5.4300	5.4300	-1.273%	105	2,353	-15.470%
2026-06-04	5.4500	5.5000	5.4400	5.5000	+2.804%	6	2,370	-16.545%
2026-06-03	5.5000	5.7500	5.3500	5.3500	-10.833%	3	2,368	-14.206%
2026-06-02	6.3600	6.3600	5.9200	6.0000	-4.000%	112	2,366	-23.500%
2026-06-01	6.2500	6.2500	6.2000	6.2500	-0.794%	31	2,258	-26.560%
2026-05-29	6.2900	6.5000	6.2900	6.3000	-1.254%	6	2,245	-27.143%
2026-05-28	6.3600	6.3800	6.3600	6.3800	-0.313%	11	2,240	-28.056%
2026-05-27	6.4000	6.4000	6.4000	6.4000	-1.991%	1	2,249	-28.281%
2026-05-26	6.5300	6.5300	6.5300	6.5300	-4.252%	1	2,248	-29.709%
2026-05-22	7.0000	7.0000	6.8200	6.8200	-2.849%	3	2,249	-32.698%
2026-05-21	6.7800	7.4400	6.7800	7.0200	+4.776%	53	2,247	-34.615%
2026-05-20	6.7500	6.7500	6.7000	6.7000	-12.647%	23	2,247	-31.493%
2026-05-19	7.5000	7.6700	7.5000	7.6700	+13.630%	50	2,307	-40.156%
2026-05-18	6.7500	6.7500	6.7500	6.7500	+10.656%	1	2,307	-32.000%
2026-05-15	6.1000	6.1000	6.1000	6.1000	-2.556%	1	2,307	-24.754%
2026-05-14	6.6000	6.6000	6.2600	6.2600	-6.567%	108	2,305	-26.677%
2026-05-13	6.5000	6.7000	6.2200	6.7000	-4.965%	29	2,231	-31.493%
2026-05-12	6.7500	7.0500	6.7500	7.0500	+23.037%	73	2,231	-34.894%
2026-05-11	6.0000	6.2900	5.7300	5.7300	-11.846%	31	2,231	-19.895%
2026-05-08	6.5000	6.5000	6.5000	6.5000	-7.407%	1	2,289	-29.385%
2026-05-07	7.0200	7.0200	7.0200	7.0200	+4.000%	7	2,288	-34.615%
2026-05-06	6.9000	6.9200	6.5000	6.7500	+1.504%	29	2,288	-32.000%
2026-05-05	7.1000	7.1000	6.6500	6.6500	-16.875%	36	2,311	-30.977%
2026-05-04	8.0000	8.0000	8.0000	8.0000	-3.846%	30	2,321	-42.625%
2026-05-01	8.5000	8.5000	8.3200	8.3200	+10.933%	2	2,350	-44.832%
2026-04-30	7.5000	7.5000	7.5000	7.5000	-6.250%	1	2,350	-38.800%
2026-04-29	8.1000	8.1000	8.0000	8.0000	+9.739%	75	2,351	-42.625%
2026-04-28	7.4000	7.4000	7.2900	7.2900	-9.889%	17	2,356	-37.037%
2026-04-27	8.0900	8.0900	8.0900	8.0900	+1.125%	1	2,349	-43.263%
2026-04-24	8.0000	8.0000	8.0000	8.0000	0.000%	2	2,348	-42.625%
2026-04-23	8.0000	8.3500	8.0000	8.0000	-11.111%	3	2,350	-42.625%
2026-04-22	9.0000	9.0000	9.0000	9.0000	+8.434%	9	2,348	-49.000%
2026-04-21	8.8300	8.8300	8.1000	8.3000	-2.353%	7	2,337	-44.699%
2026-04-20	8.6000	8.6000	8.4000	8.5000	-10.053%	56	2,337	-46.000%
2026-04-17	8.6500	9.9000	8.6500	9.4500	-35.889%	24	2,286	-51.429%
2026-04-16	14.0000	14.8800	14.0000	14.7400	+5.286%	5	2,275	-68.860%
2026-04-15	13.9100	14.0000	13.9100	14.0000	0.000%	35	2,274	-67.214%
2026-04-14	14.0000	14.0000	14.0000	14.0000	+10.236%	1	2,258	-67.214%
2026-04-13	12.7000	12.7000	12.7000	12.7000	+5.657%	1	2,259	-63.858%
2026-04-10	11.5000	12.0200	11.5000	12.0200	+0.167%	21	2,260	-61.814%
2026-04-09	12.0000	12.0000	12.0000	12.0000	+5.448%	5	2,262	-61.750%
2026-04-08	11.4000	11.4000	11.3800	11.3800	0.000%	11	2,267	-59.666%
2026-04-06	11.0000	11.4000	11.0000	11.3800	+3.455%	8	2,277	-59.666%
2026-04-02	9.8000	11.0000	9.8000	11.0000	+12.245%	3	2,276	-58.273%
2026-04-01	9.8000	9.8000	9.8000	9.8000	-2.000%	1	2,276	-53.163%
2026-03-31	10.0000	10.0000	9.7000	10.0000	+13.250%	14	2,277	-54.100%
2026-03-30	8.8300	8.8300	8.8300	8.8300	-1.561%	20	2,280	-48.018%
2026-03-25	8.9700	8.9700	8.9700	8.9700	-0.111%	1	2,260	-48.829%
2026-03-23	8.9800	8.9800	8.9800	8.9800	+2.629%	1	2,260	-48.886%
2026-03-20	8.6700	8.7500	8.6700	8.7500	-1.130%	3	2,260	-47.543%
2026-03-19	9.3500	9.3500	8.8000	8.8500	-1.667%	17	2,261	-48.136%
2026-03-18	9.9000	9.9000	9.0000	9.0000	-5.263%	13	2,261	-49.000%
2026-03-17	10.5000	10.5000	9.5000	9.5000	-12.037%	4	2,261	-51.684%
2026-03-13	10.6000	10.8100	10.6000	10.8000	-1.818%	6	2,264	-57.500%
2026-03-11	11.0000	11.0000	11.0000	11.0000	0.000%	5	2,260	-58.273%
2026-03-10	11.9700	11.9700	11.0000	11.0000	-9.836%	3	2,260	-58.273%
2026-03-06	12.2000	12.2000	12.2000	12.2000	+0.660%	4	2,261	-62.377%
2026-03-05	12.1200	12.1200	12.1200	12.1200	+1.423%	18	2,260	-62.129%
2026-03-04	11.7300	11.9500	11.5200	11.9500	+11.163%	14	2,260	-61.590%
2026-03-03	11.5000	11.5000	10.7000	10.7500	-6.031%	291	2,260	-57.302%
2026-03-02	11.0000	11.4400	11.0000	11.4400	+16.973%	30	2,336	-59.878%
2026-02-27	9.5400	10.4000	9.3100	9.7800	+32.162%	20	2,360	-53.067%
2026-02-26	7.4000	7.4000	7.4000	7.4000	+7.246%	1	2,349	-37.973%
2026-02-25	6.9000	6.9000	6.9000	6.9000	+26.606%	180	2,350	-33.478%
2026-02-24	5.4500	5.4500	5.4500	5.4500	+5.416%	11	2,350	-15.780%
2026-02-23	4.9600	5.2300	4.9600	5.1700	-0.768%	23	2,361	-11.219%
2026-02-20	5.2100	5.2100	5.2100	5.2100	-5.273%	1	2,381	-11.900%
2026-02-19	5.5000	5.5000	5.5000	5.5000	+1.852%	10	2,381	-16.545%
2026-02-18	5.6000	5.6000	5.4000	5.4000	+1.313%	12	2,381	-15.000%
2026-02-17	5.0000	5.3300	4.8500	5.3300	+1.524%	193	2,380	-13.884%
2026-02-13	5.2500	5.2500	5.2500	5.2500	+0.191%	18	2,212	-12.571%
2026-02-12	5.2700	5.2700	5.2400	5.2400	-12.667%	31	2,212	-12.405%
2026-02-11	6.0000	6.0000	6.0000	6.0000	-2.755%	15	2,193	-23.500%
2026-02-10	7.2500	7.2500	6.1700	6.1700	-1.280%	13	2,193	-25.608%
2026-02-09	6.2500	6.2500	6.2500	6.2500	-2.191%	1	2,184	-26.560%
2026-02-06	6.2000	6.4000	6.2000	6.3900	+8.305%	53	2,183	-28.169%
2026-02-03	6.4100	6.4100	5.8500	5.9000	-15.954%	33	2,134	-22.203%
2026-02-02	7.2600	7.2600	7.0000	7.0200	+2.183%	16	2,151	-34.615%
2026-01-30	7.1500	7.1500	6.8700	6.8700	+2.080%	3	2,142	-33.188%
2026-01-29	7.1000	7.1000	6.7000	6.7300	-8.560%	12	2,143	-31.798%
2026-01-28	7.6000	8.7500	7.3300	7.3600	-3.412%	108	2,147	-37.636%
2026-01-27	7.3000	7.6200	7.2000	7.6200	-2.930%	28	2,042	-39.764%
2026-01-26	8.1000	8.1000	7.8500	7.8500	-0.633%	2	2,031	-41.529%
2026-01-23	7.4000	7.9000	7.4000	7.9000	+9.722%	114	2,030	-41.899%
2026-01-22	7.2000	7.3500	7.2000	7.2000	-5.882%	458	1,987	-36.250%
2026-01-21	7.0000	7.6600	7.0000	7.6500	-18.006%	163	1,622	-40.000%
2026-01-20	9.5000	9.5000	9.3000	9.3300	+4.949%	8	1,502	-50.804%
2026-01-16	9.1700	9.1700	8.8900	8.8900	-2.842%	8	1,490	-48.369%
2026-01-15	9.2000	9.2000	9.1500	9.1500	-4.188%	22	1,490	-49.836%
2026-01-14	9.2500	9.5500	9.1900	9.5500	+1.704%	32	1,470	-51.937%
2026-01-13	9.1000	9.4000	9.1000	9.3900	-1.262%	6	1,471	-51.118%
2026-01-12	9.5000	9.5100	9.5000	9.5100	+5.083%	3	1,468	-51.735%
2026-01-09	9.4000	9.4000	9.0500	9.0500	-6.701%	9	1,469	-49.282%
2026-01-08	9.3500	9.7000	9.3500	9.7000	-2.513%	11	1,471	-52.680%
2026-01-07	10.0500	10.0500	9.9500	9.9500	+5.180%	2	1,480	-53.869%
2026-01-06	9.8000	9.8000	8.8500	9.4600	-7.887%	15	1,478	-51.480%
2026-01-05	10.2700	10.2700	10.2700	10.2700	+3.737%	1	1,466	-55.307%
2026-01-02	10.2500	10.2500	9.5000	9.9000	-7.216%	23	1,466	-53.636%
2025-12-30	10.6500	10.7400	10.6500	10.6700	-3.439%	26	1,473	-56.982%
2025-12-29	11.0000	11.0500	11.0000	11.0500	+2.315%	8	1,475	-58.462%
2025-12-23	10.7000	10.8000	10.7000	10.8000	+1.887%	2	1,475	-57.500%
2025-12-22	10.9000	10.9000	10.6000	10.6000	-8.856%	40	1,473	-56.698%
2025-12-19	11.6300	11.6300	11.6300	11.6300	-5.447%	1	1,511	-60.533%
2025-12-17	12.3000	12.3000	12.3000	12.3000	+6.034%	1	1,511	-62.683%
2025-12-16	11.6000	11.6000	11.6000	11.6000	0.000%	1	1,510	-60.431%
2025-12-15	11.7000	11.7000	11.6000	11.6000	-6.827%	13	1,509	-60.431%
2025-12-12	12.6900	12.6900	12.3700	12.4500	+5.063%	8	1,517	-63.133%
2025-12-11	11.8500	11.8500	11.8500	11.8500	+7.727%	2	1,517	-61.266%
2025-12-10	11.2000	11.2000	11.0000	11.0000	-12.698%	3	1,517	-58.273%
2025-12-09	12.6000	12.6000	12.3000	12.6000	+0.962%	3	1,517	-63.571%
2025-12-08	12.9300	13.1000	12.0000	12.4800	-9.565%	25	1,515	-63.221%
2025-12-05	13.6000	13.8000	13.6000	13.8000	-9.091%	31	1,523	-66.739%
2025-12-04	14.8000	15.1800	14.7700	15.1800	-0.132%	5	1,516	-69.763%
2025-12-03	15.2200	15.2200	14.6000	15.2000	-16.022%	17	1,516	-69.803%
2025-12-02	18.1000	18.1000	18.1000	18.1000	+3.429%	1	1,514	-74.641%
2025-12-01	17.5000	17.5000	17.5000	17.5000	+2.100%	25	1,514	-73.771%
2025-11-28	17.0000	17.1400	16.7500	17.1400	+9.451%	3	1,489	-73.221%
2025-11-25	15.6600	15.6600	15.6600	15.6600	+0.643%	1	1,487	-70.690%
2025-11-24	15.5600	15.5600	15.5600	15.5600	-6.039%	9	1,486	-70.501%
2025-11-21	16.3400	16.5600	16.3400	16.5600	-8.508%	23	1,486	-72.283%
2025-11-20	18.2100	18.5500	18.1000	18.1000	-6.072%	5	1,466	-74.641%
2025-11-19	19.2700	19.2700	19.2700	19.2700	-10.372%	2	1,464	-76.181%
2025-11-18	20.3500	21.5000	20.3500	21.5000	0.000%	4	1,464	-78.651%