Dark

NFLX20271217C140
NFLX Dec 17 2027 140.00 Call (NFLX271217C00140000)
option OPRA

EOD

Aug 19, 2026

3.45+2.071%(+0.07)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.3000	3.4500	3.3000	3.4500	+2.071%	31	1,595	0.000%
2026-08-18	3.3000	3.3800	3.3000	3.3800	+2.424%	15	1,607	+2.071%
2026-08-14	3.3800	3.3800	3.3000	3.3000	+11.864%	2	1,594	+4.545%
2026-08-13	2.9500	2.9500	2.9500	2.9500	-1.007%	1	1,594	+16.949%
2026-08-07	2.8200	2.9800	2.8200	2.9800	+10.781%	2	1,593	+15.772%
2026-08-04	2.6700	2.8200	2.6200	2.6900	+4.264%	7	1,594	+28.253%
2026-08-03	2.5800	2.5800	2.5800	2.5800	+0.389%	1	1,593	+33.721%
2026-07-31	2.5000	2.5700	2.5000	2.5700	-6.884%	2	1,593	+34.241%
2026-07-30	2.7600	2.7600	2.7600	2.7600	-3.158%	5	1,593	+25.000%
2026-07-29	2.8500	2.8500	2.8500	2.8500	+21.277%	580	1,598	+21.053%
2026-07-24	2.1800	2.3500	2.1800	2.3500	-1.261%	4	1,211	+46.809%
2026-07-23	2.3500	2.3900	2.2300	2.3800	+3.478%	4	1,210	+44.958%
2026-07-22	2.5000	2.5800	2.3000	2.3000	+8.491%	27	1,210	+50.000%
2026-07-17	2.0000	2.1200	2.0000	2.1200	-32.698%	31	1,184	+62.736%
2026-07-14	2.9000	3.1500	2.9000	3.1500	+2.606%	3	1,204	+9.524%
2026-07-10	3.2000	3.2300	2.9900	3.0700	-4.063%	9	1,202	+12.378%
2026-07-09	2.9000	3.2000	2.9000	3.2000	-15.344%	3	1,200	+7.813%
2026-07-07	3.7800	3.7800	3.7800	3.7800	+3.562%	5	1,201	-8.730%
2026-07-02	3.6500	3.6500	3.6500	3.6500	+20.861%	1	1,202	-5.479%
2026-07-01	3.0200	3.0200	3.0200	3.0200	+9.025%	1	1,202	+14.238%
2026-06-30	2.7700	2.7700	2.7700	2.7700	-14.241%	2	1,201	+24.549%
2026-06-26	3.2300	3.2300	3.2300	3.2300	+14.134%	1	1,199	+6.811%
2026-06-24	2.8200	2.8800	2.8200	2.8300	+0.712%	18	1,199	+21.908%
2026-06-23	3.0800	3.0800	2.5300	2.8100	-7.566%	207	1,205	+22.776%
2026-06-22	3.3300	3.3500	2.8200	3.0400	-13.390%	386	1,222	+13.487%
2026-06-18	3.6500	3.6500	3.1300	3.5100	+1.153%	19	1,388	-1.709%
2026-06-17	3.4300	3.4700	3.4300	3.4700	-2.254%	6	1,388	-0.576%
2026-06-16	3.5400	3.5500	3.5400	3.5500	-8.974%	11	1,388	-2.817%
2026-06-15	3.7900	3.9000	3.7900	3.9000	-7.143%	3	1,384	-11.538%
2026-06-09	4.2000	4.2000	4.2000	4.2000	-4.545%	4	1,384	-17.857%
2026-06-08	3.6000	4.4000	3.6000	4.4000	+0.457%	7	1,384	-21.591%
2026-06-05	4.3800	4.3800	4.3800	4.3800	-2.667%	1	1,385	-21.233%
2026-06-04	4.6000	4.6000	4.5000	4.5000	+7.143%	20	1,385	-23.333%
2026-06-03	4.4400	4.4400	4.2000	4.2000	-16.000%	12	1,374	-17.857%
2026-06-01	5.2000	5.2000	5.0000	5.0000	+1.010%	36	1,362	-31.000%
2026-05-29	5.0000	5.0000	4.6800	4.9500	-1.590%	66	1,362	-30.303%
2026-05-28	5.0300	5.0300	5.0300	5.0300	-4.190%	5	1,352	-31.412%
2026-05-22	5.2500	5.2500	5.2500	5.2500	-8.696%	20	1,352	-34.286%
2026-05-21	5.4500	5.7500	5.4500	5.7500	+10.577%	5	1,352	-40.000%
2026-05-20	5.0000	5.2000	5.0000	5.2000	+0.971%	3	1,352	-33.654%
2026-05-13	5.1500	5.1500	5.1500	5.1500	+18.391%	4	1,348	-33.010%
2026-05-11	4.3500	4.3500	4.3500	4.3500	-12.121%	2	1,343	-20.690%
2026-05-08	5.0300	5.0300	3.5600	4.9500	-1.000%	5	1,343	-30.303%
2026-05-07	5.1000	5.1000	5.0000	5.0000	-2.913%	2	1,346	-31.000%
2026-05-06	5.0000	5.1500	5.0000	5.1500	+3.000%	4	1,345	-33.010%
2026-05-05	5.3200	5.5500	4.7900	5.0000	-22.481%	144	1,345	-31.000%
2026-05-01	6.7000	6.7000	6.4500	6.4500	-5.147%	3	1,392	-46.512%
2026-04-30	5.9100	6.8000	5.9100	6.8000	+22.523%	4	1,392	-49.265%
2026-04-29	5.5500	5.5500	5.5500	5.5500	-1.421%	1	1,390	-37.838%
2026-04-28	6.1700	6.1700	5.6300	5.6300	-5.219%	7	1,390	-38.721%
2026-04-27	6.7000	6.7000	5.9400	5.9400	-13.031%	6	1,393	-41.919%
2026-04-24	6.8300	6.8300	6.8300	6.8300	+8.413%	2	1,393	-49.488%
2026-04-23	6.5000	6.5000	6.3000	6.3000	-9.353%	3	1,394	-45.238%
2026-04-21	6.9000	6.9500	6.9000	6.9500	+2.206%	3	1,393	-50.360%
2026-04-20	6.8000	6.8000	6.8000	6.8000	-40.715%	3	1,393	-49.265%
2026-04-16	11.8200	11.8200	11.4700	11.4700	-0.261%	4	1,396	-69.922%
2026-04-15	11.0000	11.5000	11.0000	11.5000	+14.087%	7	1,395	-70.000%
2026-04-14	10.5000	10.5000	10.0800	10.0800	+6.105%	6	1,392	-65.774%
2026-04-13	9.5000	9.5000	9.5000	9.5000	+38.686%	10	1,391	-63.684%
2026-03-24	6.8500	6.8500	6.8500	6.8500	-17.170%	1	1,400	-49.635%
2026-03-16	8.2700	8.2700	8.2700	8.2700	-6.023%	1	1,399	-58.283%
2026-03-13	8.8000	8.8000	8.8000	8.8000	-7.368%	1	1,398	-60.795%
2026-03-09	9.5000	9.5000	9.5000	9.5000	-4.040%	2	1,398	-63.684%
2026-03-06	9.8800	9.9000	9.8600	9.9000	-1.000%	211	1,548	-65.152%
2026-03-05	10.0000	10.0000	10.0000	10.0000	+3.950%	1	1,350	-65.500%
2026-03-04	8.9000	9.6200	8.9000	9.6200	+13.846%	11	1,350	-64.137%
2026-02-27	7.2900	8.8000	7.2900	8.4500	+40.833%	177	1,345	-59.172%
2026-02-26	5.9200	6.0000	5.9200	6.0000	+1.695%	7	1,481	-42.500%
2026-02-25	6.3000	6.3000	5.8000	5.9000	+47.500%	105	1,372	-41.525%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-5.213%	30	1,372	-13.750%
2026-02-17	4.2200	4.2200	4.2200	4.2200	+2.179%	20	1,372	-18.246%
2026-02-13	4.1500	4.1500	4.1200	4.1300	-0.482%	30	1,362	-16.465%
2026-02-12	3.9600	4.6000	3.9600	4.1500	-30.252%	19	1,362	-16.867%
2026-02-11	5.0000	5.9500	4.7000	5.9500	+8.182%	22	1,355	-42.017%
2026-02-10	5.5500	5.5500	5.5000	5.5000	+13.402%	12	1,353	-37.273%
2026-02-09	4.8500	4.8500	4.8500	4.8500	-3.000%	10	1,353	-28.866%
2026-02-06	5.0000	5.0000	5.0000	5.0000	-0.596%	16	1,343	-31.000%
2026-02-03	5.0800	5.0800	5.0300	5.0300	-10.179%	9	1,343	-31.412%
2026-01-30	5.4000	5.6000	5.4000	5.6000	+3.512%	4	1,343	-38.393%
2026-01-29	5.6100	5.9500	5.1500	5.4100	-8.305%	51	1,344	-36.229%
2026-01-27	5.9200	5.9200	5.9000	5.9000	-6.498%	3	1,340	-41.525%
2026-01-26	6.4000	6.4000	6.3100	6.3100	+1.774%	4	1,340	-45.325%
2026-01-23	6.3800	6.3800	6.2000	6.2000	+9.929%	5	1,339	-44.355%
2026-01-22	6.5500	6.5500	5.6400	5.6400	-6.000%	13	1,334	-38.830%
2026-01-21	6.0900	6.0900	5.6700	6.0000	-18.589%	25	1,329	-42.500%
2026-01-16	7.4800	7.4800	7.3700	7.3700	-4.410%	2	1,336	-53.189%
2026-01-14	7.5200	7.7100	7.5000	7.7100	+5.041%	3	1,336	-55.253%
2026-01-13	7.3400	7.3400	7.3400	7.3400	-3.801%	1	1,337	-52.997%
2026-01-08	7.6300	7.6300	7.6300	7.6300	-2.679%	2	1,337	-54.784%
2026-01-07	7.9000	7.9000	7.8400	7.8400	+1.554%	11	1,339	-55.995%
2026-01-06	8.0000	8.0000	7.7200	7.7200	-1.656%	21	1,328	-55.311%
2026-01-02	7.8300	7.8500	7.8000	7.8500	-8.721%	6	1,347	-56.051%
2025-12-30	8.6000	8.6000	8.6000	8.6000	-4.125%	1	1,347	-59.884%
2025-12-29	8.9000	8.9700	8.9000	8.9700	+2.985%	2	1,348	-61.538%
2025-12-23	8.7200	8.7200	8.7100	8.7100	+0.115%	15	1,348	-60.390%
2025-12-22	8.7000	8.7000	8.7000	8.7000	-6.952%	1	1,333	-60.345%
2025-12-18	9.3500	9.3500	9.3500	9.3500	-6.873%	5	1,333	-63.102%
2025-12-17	10.2900	10.5000	9.9000	10.0400	+7.150%	16	1,333	-65.637%
2025-12-15	9.7000	9.8500	9.3700	9.3700	-8.496%	9	1,333	-63.180%
2025-12-12	10.2600	10.2600	10.2400	10.2400	+6.445%	11	1,325	-66.309%
2025-12-11	9.4500	10.2800	9.4500	9.6200	+3.888%	245	1,326	-64.137%
2025-12-10	9.3500	9.3500	9.2000	9.2600	-7.400%	32	1,451	-62.743%
2025-12-09	10.1000	10.1000	10.0000	10.0000	-2.248%	4	1,461	-65.500%
2025-12-08	10.0800	10.2300	10.0800	10.2300	-11.505%	2	1,458	-66.276%
2025-12-05	10.6000	11.6000	10.6000	11.5600	-5.633%	12	1,457	-70.156%
2025-12-04	12.2500	12.2500	12.2500	12.2500	-2.000%	1	1,450	-71.837%
2025-12-03	13.7500	13.7500	12.5000	12.5000	-14.617%	3	1,450	-72.400%
2025-12-02	15.2000	15.2000	14.0500	14.6400	+0.966%	14	1,450	-76.434%
2025-12-01	14.5000	14.5000	14.5000	14.5000	+1.045%	1	1,448	-76.207%
2025-11-28	14.3000	14.3500	14.3000	14.3500	+2.573%	6	1,447	-75.958%
2025-11-26	13.9900	13.9900	13.9900	13.9900	+9.725%	60	1,445	-75.340%
2025-11-25	12.7500	12.7500	12.7500	12.7500	-11.150%	10	1,445	-72.941%
2025-11-20	15.3500	15.3500	14.3500	14.3500	-10.313%	22	1,440	-75.958%
2025-11-19	16.0000	16.0000	16.0000	16.0000	-13.043%	1	1,440	-78.438%
2025-11-18	17.0500	18.4000	17.0500	18.4000	+14.642%	2	1,439	-81.250%
2025-11-17	16.0500	16.0500	16.0500	16.0500	0.000%	8	1,439	-78.505%