Dark

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

EOD

Jul 1, 2026

3.02+9.025%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.0200	3.0200	3.0200	3.0200	+9.025%	1	1,202	0.000%
2026-06-30	2.7700	2.7700	2.7700	2.7700	-14.241%	2	1,201	+9.025%
2026-06-26	3.2300	3.2300	3.2300	3.2300	+14.134%	1	1,199	-6.502%
2026-06-24	2.8200	2.8800	2.8200	2.8300	+0.712%	18	1,199	+6.714%
2026-06-23	3.0800	3.0800	2.5300	2.8100	-7.566%	207	1,205	+7.473%
2026-06-22	3.3300	3.3500	2.8200	3.0400	-13.390%	386	1,222	-0.658%
2026-06-18	3.6500	3.6500	3.1300	3.5100	+1.153%	19	1,388	-13.960%
2026-06-17	3.4300	3.4700	3.4300	3.4700	-2.254%	6	1,388	-12.968%
2026-06-16	3.5400	3.5500	3.5400	3.5500	-8.974%	11	1,388	-14.930%
2026-06-15	3.7900	3.9000	3.7900	3.9000	-7.143%	3	1,384	-22.564%
2026-06-09	4.2000	4.2000	4.2000	4.2000	-4.545%	4	1,384	-28.095%
2026-06-08	3.6000	4.4000	3.6000	4.4000	+0.457%	7	1,384	-31.364%
2026-06-05	4.3800	4.3800	4.3800	4.3800	-2.667%	1	1,385	-31.050%
2026-06-04	4.6000	4.6000	4.5000	4.5000	+7.143%	20	1,385	-32.889%
2026-06-03	4.4400	4.4400	4.2000	4.2000	-16.000%	12	1,374	-28.095%
2026-06-01	5.2000	5.2000	5.0000	5.0000	+1.010%	36	1,362	-39.600%
2026-05-29	5.0000	5.0000	4.6800	4.9500	-1.590%	66	1,362	-38.990%
2026-05-28	5.0300	5.0300	5.0300	5.0300	-4.190%	5	1,352	-39.960%
2026-05-22	5.2500	5.2500	5.2500	5.2500	-8.696%	20	1,352	-42.476%
2026-05-21	5.4500	5.7500	5.4500	5.7500	+10.577%	5	1,352	-47.478%
2026-05-20	5.0000	5.2000	5.0000	5.2000	+0.971%	3	1,352	-41.923%
2026-05-13	5.1500	5.1500	5.1500	5.1500	+18.391%	4	1,348	-41.359%
2026-05-11	4.3500	4.3500	4.3500	4.3500	-12.121%	2	1,343	-30.575%
2026-05-08	5.0300	5.0300	3.5600	4.9500	-1.000%	5	1,343	-38.990%
2026-05-07	5.1000	5.1000	5.0000	5.0000	-2.913%	2	1,346	-39.600%
2026-05-06	5.0000	5.1500	5.0000	5.1500	+3.000%	4	1,345	-41.359%
2026-05-05	5.3200	5.5500	4.7900	5.0000	-22.481%	144	1,345	-39.600%
2026-05-01	6.7000	6.7000	6.4500	6.4500	-5.147%	3	1,392	-53.178%
2026-04-30	5.9100	6.8000	5.9100	6.8000	+22.523%	4	1,392	-55.588%
2026-04-29	5.5500	5.5500	5.5500	5.5500	-1.421%	1	1,390	-45.586%
2026-04-28	6.1700	6.1700	5.6300	5.6300	-5.219%	7	1,390	-46.359%
2026-04-27	6.7000	6.7000	5.9400	5.9400	-13.031%	6	1,393	-49.158%
2026-04-24	6.8300	6.8300	6.8300	6.8300	+8.413%	2	1,393	-55.783%
2026-04-23	6.5000	6.5000	6.3000	6.3000	-9.353%	3	1,394	-52.063%
2026-04-21	6.9000	6.9500	6.9000	6.9500	+2.206%	3	1,393	-56.547%
2026-04-20	6.8000	6.8000	6.8000	6.8000	-40.715%	3	1,393	-55.588%
2026-04-16	11.8200	11.8200	11.4700	11.4700	-0.261%	4	1,396	-73.670%
2026-04-15	11.0000	11.5000	11.0000	11.5000	+14.087%	7	1,395	-73.739%
2026-04-14	10.5000	10.5000	10.0800	10.0800	+6.105%	6	1,392	-70.040%
2026-04-13	9.5000	9.5000	9.5000	9.5000	+38.686%	10	1,391	-68.211%
2026-03-24	6.8500	6.8500	6.8500	6.8500	-17.170%	1	1,400	-55.912%
2026-03-16	8.2700	8.2700	8.2700	8.2700	-6.023%	1	1,399	-63.482%
2026-03-13	8.8000	8.8000	8.8000	8.8000	-7.368%	1	1,398	-65.682%
2026-03-09	9.5000	9.5000	9.5000	9.5000	-4.040%	2	1,398	-68.211%
2026-03-06	9.8800	9.9000	9.8600	9.9000	-1.000%	211	1,548	-69.495%
2026-03-05	10.0000	10.0000	10.0000	10.0000	+3.950%	1	1,350	-69.800%
2026-03-04	8.9000	9.6200	8.9000	9.6200	+13.846%	11	1,350	-68.607%
2026-02-27	7.2900	8.8000	7.2900	8.4500	+40.833%	177	1,345	-64.260%
2026-02-26	5.9200	6.0000	5.9200	6.0000	+1.695%	7	1,481	-49.667%
2026-02-25	6.3000	6.3000	5.8000	5.9000	+47.500%	105	1,372	-48.814%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-5.213%	30	1,372	-24.500%
2026-02-17	4.2200	4.2200	4.2200	4.2200	+2.179%	20	1,372	-28.436%
2026-02-13	4.1500	4.1500	4.1200	4.1300	-0.482%	30	1,362	-26.877%
2026-02-12	3.9600	4.6000	3.9600	4.1500	-30.252%	19	1,362	-27.229%
2026-02-11	5.0000	5.9500	4.7000	5.9500	+8.182%	22	1,355	-49.244%
2026-02-10	5.5500	5.5500	5.5000	5.5000	+13.402%	12	1,353	-45.091%
2026-02-09	4.8500	4.8500	4.8500	4.8500	-3.000%	10	1,353	-37.732%
2026-02-06	5.0000	5.0000	5.0000	5.0000	-0.596%	16	1,343	-39.600%
2026-02-03	5.0800	5.0800	5.0300	5.0300	-10.179%	9	1,343	-39.960%
2026-01-30	5.4000	5.6000	5.4000	5.6000	+3.512%	4	1,343	-46.071%
2026-01-29	5.6100	5.9500	5.1500	5.4100	-8.305%	51	1,344	-44.177%
2026-01-27	5.9200	5.9200	5.9000	5.9000	-6.498%	3	1,340	-48.814%
2026-01-26	6.4000	6.4000	6.3100	6.3100	+1.774%	4	1,340	-52.139%
2026-01-23	6.3800	6.3800	6.2000	6.2000	+9.929%	5	1,339	-51.290%
2026-01-22	6.5500	6.5500	5.6400	5.6400	-6.000%	13	1,334	-46.454%
2026-01-21	6.0900	6.0900	5.6700	6.0000	-18.589%	25	1,329	-49.667%
2026-01-16	7.4800	7.4800	7.3700	7.3700	-4.410%	2	1,336	-59.023%
2026-01-14	7.5200	7.7100	7.5000	7.7100	+5.041%	3	1,336	-60.830%
2026-01-13	7.3400	7.3400	7.3400	7.3400	-3.801%	1	1,337	-58.856%
2026-01-08	7.6300	7.6300	7.6300	7.6300	-2.679%	2	1,337	-60.419%
2026-01-07	7.9000	7.9000	7.8400	7.8400	+1.554%	11	1,339	-61.480%
2026-01-06	8.0000	8.0000	7.7200	7.7200	-1.656%	21	1,328	-60.881%
2026-01-02	7.8300	7.8500	7.8000	7.8500	-8.721%	6	1,347	-61.529%
2025-12-30	8.6000	8.6000	8.6000	8.6000	-4.125%	1	1,347	-64.884%
2025-12-29	8.9000	8.9700	8.9000	8.9700	+2.985%	2	1,348	-66.332%
2025-12-23	8.7200	8.7200	8.7100	8.7100	+0.115%	15	1,348	-65.327%
2025-12-22	8.7000	8.7000	8.7000	8.7000	-6.952%	1	1,333	-65.287%
2025-12-18	9.3500	9.3500	9.3500	9.3500	-6.873%	5	1,333	-67.701%
2025-12-17	10.2900	10.5000	9.9000	10.0400	+7.150%	16	1,333	-69.920%
2025-12-15	9.7000	9.8500	9.3700	9.3700	-8.496%	9	1,333	-67.769%
2025-12-12	10.2600	10.2600	10.2400	10.2400	+6.445%	11	1,325	-70.508%
2025-12-11	9.4500	10.2800	9.4500	9.6200	+3.888%	245	1,326	-68.607%
2025-12-10	9.3500	9.3500	9.2000	9.2600	-7.400%	32	1,451	-67.387%
2025-12-09	10.1000	10.1000	10.0000	10.0000	-2.248%	4	1,461	-69.800%
2025-12-08	10.0800	10.2300	10.0800	10.2300	-11.505%	2	1,458	-70.479%
2025-12-05	10.6000	11.6000	10.6000	11.5600	-5.633%	12	1,457	-73.875%
2025-12-04	12.2500	12.2500	12.2500	12.2500	-2.000%	1	1,450	-75.347%
2025-12-03	13.7500	13.7500	12.5000	12.5000	-14.617%	3	1,450	-75.840%
2025-12-02	15.2000	15.2000	14.0500	14.6400	+0.966%	14	1,450	-79.372%
2025-12-01	14.5000	14.5000	14.5000	14.5000	+1.045%	1	1,448	-79.172%
2025-11-28	14.3000	14.3500	14.3000	14.3500	+2.573%	6	1,447	-78.955%
2025-11-26	13.9900	13.9900	13.9900	13.9900	+9.725%	60	1,445	-78.413%
2025-11-25	12.7500	12.7500	12.7500	12.7500	-11.150%	10	1,445	-76.314%
2025-11-20	15.3500	15.3500	14.3500	14.3500	-10.313%	22	1,440	-78.955%
2025-11-19	16.0000	16.0000	16.0000	16.0000	-13.043%	1	1,440	-81.125%
2025-11-18	17.0500	18.4000	17.0500	18.4000	+14.642%	2	1,439	-83.587%
2025-11-17	16.0500	16.0500	16.0500	16.0500	0.000%	8	1,439	-81.184%