Dark

NFLX20271217C150
NFLX Dec 17 2027 150.00 Call (NFLX271217C00150000)
option OPRA

EOD

Jul 1, 2026

2.42-3.200%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.4200	2.4200	2.4200	2.4200	-3.200%	1	1,624	0.000%
2026-06-30	2.5000	2.5000	2.5000	2.5000	+17.371%	1	1,623	-3.200%
2026-06-26	2.5500	2.5500	2.1300	2.1300	-0.930%	16	1,623	+13.615%
2026-06-25	2.1500	2.1500	2.1500	2.1500	-3.153%	1	1,631	+12.558%
2026-06-24	2.2600	2.3200	2.2200	2.2200	-5.532%	10	1,631	+9.009%
2026-06-23	2.3900	2.3900	2.3500	2.3500	-6.000%	2	1,632	+2.979%
2026-06-22	2.5000	2.6200	2.2300	2.5000	-24.012%	19	1,632	-3.200%
2026-06-18	2.7500	3.2900	2.7500	3.2900	+24.151%	13	1,618	-26.444%
2026-06-17	2.7500	2.7500	2.6500	2.6500	-6.360%	3	1,618	-8.679%
2026-06-16	3.0400	3.0400	2.7600	2.8300	-11.563%	11	1,618	-14.488%
2026-06-15	3.0200	3.2000	3.0200	3.2000	0.000%	3	1,621	-24.375%
2026-06-12	3.0000	3.2700	3.0000	3.2000	-1.538%	70	1,621	-24.375%
2026-06-10	3.2500	3.2500	3.2500	3.2500	-9.218%	1	1,621	-25.538%
2026-06-08	3.5800	3.5800	3.5800	3.5800	-4.533%	3	1,621	-32.402%
2026-06-05	3.7500	3.7500	3.7500	3.7500	+5.634%	1	1,621	-35.467%
2026-06-04	3.5500	3.5500	3.5500	3.5500	0.000%	5	1,620	-31.831%
2026-06-03	3.5000	3.5500	3.5000	3.5500	-10.127%	5	1,616	-31.831%
2026-05-29	3.9500	3.9500	3.9500	3.9500	+1.282%	5	1,614	-38.734%
2026-05-28	3.9000	3.9000	3.9000	3.9000	-8.235%	5	1,614	-37.949%
2026-05-27	4.1000	4.2500	4.1000	4.2500	+6.516%	45	1,609	-43.059%
2026-05-26	3.9900	3.9900	3.9900	3.9900	-7.209%	5	1,629	-39.348%
2026-05-21	4.3000	4.3000	4.3000	4.3000	+6.436%	5	1,629	-43.721%
2026-05-20	4.0400	4.0400	4.0400	4.0400	-15.833%	4	1,629	-40.099%
2026-05-19	4.8000	4.8000	4.8000	4.8000	+20.907%	5	1,619	-49.583%
2026-05-18	3.8500	3.9700	3.8500	3.9700	+2.320%	8	1,619	-39.043%
2026-05-14	4.0000	4.0800	3.8000	3.8800	+4.582%	12	1,619	-37.629%
2026-05-13	3.7100	3.7100	3.7100	3.7100	-4.627%	3	1,608	-34.771%
2026-05-12	3.4500	3.8900	3.4500	3.8900	-1.519%	23	1,608	-37.789%
2026-05-11	3.6700	3.9500	3.6700	3.9500	+3.947%	58	1,608	-38.734%
2026-05-08	3.7000	4.0000	3.7000	3.8000	-4.282%	3	1,560	-36.316%
2026-05-06	3.9700	3.9700	3.9700	3.9700	-16.421%	2	1,559	-39.043%
2026-05-01	5.1000	5.1000	4.7500	4.7500	-5.000%	2	1,558	-49.053%
2026-04-27	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,558	-51.600%
2026-04-21	5.4000	5.4000	4.8500	5.0000	-2.724%	33	1,538	-51.600%
2026-04-20	5.3000	5.3000	5.1400	5.1400	-17.760%	4	1,538	-52.918%
2026-04-17	5.2500	6.2500	5.2500	6.2500	-33.511%	26	1,540	-61.280%
2026-04-16	8.8800	9.7000	8.8800	9.4000	+6.576%	41	1,540	-74.255%
2026-04-15	8.8200	8.8200	8.8200	8.8200	+3.279%	10	1,548	-72.562%
2026-04-14	8.3000	8.5400	8.3000	8.5400	+13.564%	13	1,538	-71.663%
2026-04-10	7.5200	7.5200	7.5200	7.5200	+15.692%	1	1,529	-67.819%
2026-04-08	6.7700	6.7700	6.5000	6.5000	0.000%	2	1,530	-62.769%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-6.475%	1	1,531	-62.769%
2026-04-06	7.7000	7.7000	6.9500	6.9500	+2.206%	3	1,532	-65.180%
2026-04-02	6.8000	6.8000	6.8000	6.8000	+13.333%	1	1,533	-64.412%
2026-03-31	6.4000	6.4000	6.0000	6.0000	+7.143%	7	1,533	-59.667%
2026-03-30	5.6900	5.7500	5.6000	5.6000	+1.818%	7	1,535	-56.786%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-1.434%	1	1,542	-56.000%
2026-03-20	5.5500	5.5800	5.5500	5.5800	-2.105%	65	1,542	-56.631%
2026-03-19	5.5000	5.7000	5.5000	5.7000	-8.213%	2	1,478	-57.544%
2026-03-18	6.2100	6.2100	6.2100	6.2100	-11.286%	1	1,478	-61.031%
2026-03-13	7.0000	7.0000	7.0000	7.0000	-2.098%	1	1,479	-65.429%
2026-03-11	6.9000	7.1500	6.4500	7.1500	-2.055%	21	1,479	-66.154%
2026-03-10	7.6500	7.6500	7.3000	7.3000	-8.750%	4	1,477	-66.849%
2026-03-09	7.6000	8.0000	7.6000	8.0000	-1.235%	2	1,481	-69.750%
2026-03-06	8.1000	8.1000	8.1000	8.1000	+6.860%	4	1,480	-70.123%
2026-03-05	7.5800	7.5800	7.5800	7.5800	-2.821%	7	1,480	-68.074%
2026-03-04	7.2000	7.8000	7.0300	7.8000	+9.244%	10	1,487	-68.974%
2026-03-03	7.1500	7.2500	7.1400	7.1400	+2.734%	43	1,488	-66.106%
2026-03-02	6.8500	7.4700	6.8500	6.9500	-0.714%	5	1,479	-65.180%
2026-02-27	5.4500	7.0000	5.4500	7.0000	+44.330%	23	1,479	-65.429%
2026-02-26	4.8500	4.8500	4.8500	4.8500	+31.081%	1	1,487	-50.103%
2026-02-24	3.8500	3.8500	3.7000	3.7000	+1.928%	3	1,488	-34.595%
2026-02-20	3.6300	3.6300	3.6300	3.6300	+3.714%	1	1,487	-33.333%
2026-02-18	3.5000	3.5000	3.5000	3.5000	-13.580%	3	1,487	-30.857%
2026-02-17	3.4600	4.0500	3.4000	4.0500	+22.727%	12	1,484	-40.247%
2026-02-13	3.3000	3.3000	3.3000	3.3000	+2.484%	2	1,482	-26.667%
2026-02-12	3.6300	3.7000	3.2200	3.2200	-28.603%	12	1,482	-24.845%
2026-02-10	4.5100	4.5100	4.5100	4.5100	+10.000%	1	1,471	-46.341%
2026-02-09	3.8200	4.2000	3.8200	4.1000	-1.442%	135	1,471	-40.976%
2026-02-06	3.9400	4.1600	3.9400	4.1600	0.000%	25	1,459	-41.827%
2026-02-05	4.3000	4.3000	4.1600	4.1600	+6.667%	19	1,447	-41.827%
2026-02-04	3.7100	3.9000	3.7100	3.9000	0.000%	10	1,437	-37.949%
2026-02-03	4.1100	4.2000	3.8300	3.9000	-9.302%	120	1,437	-37.949%
2026-02-02	4.7700	4.7700	4.3000	4.3000	-4.444%	23	1,449	-43.721%
2026-01-30	4.4700	4.5500	4.4700	4.5000	+1.580%	3	1,459	-46.222%
2026-01-29	4.7000	4.7000	4.4300	4.4300	-15.619%	27	1,458	-45.372%
2026-01-28	5.2500	5.2500	5.2500	5.2500	+10.526%	1	1,459	-53.905%
2026-01-27	4.7200	4.7500	4.7200	4.7500	-6.863%	8	1,458	-49.053%
2026-01-26	5.2000	5.2000	5.1000	5.1000	-0.391%	4	1,465	-52.549%
2026-01-23	4.7600	5.1200	4.7600	5.1200	+13.525%	141	1,461	-52.734%
2026-01-22	4.7000	4.7000	4.5100	4.5100	-1.313%	13	1,480	-46.341%
2026-01-21	4.8600	4.8600	4.5700	4.5700	-27.460%	20	1,478	-47.046%
2026-01-20	6.2800	6.3500	6.2500	6.3000	+4.305%	65	1,470	-61.587%
2026-01-16	6.0800	6.0800	6.0400	6.0400	-1.789%	11	1,444	-59.934%
2026-01-15	6.4000	6.4000	6.1500	6.1500	+0.985%	2	1,444	-60.650%
2026-01-14	6.1500	6.1500	6.0900	6.0900	-0.976%	2	1,443	-60.263%
2026-01-13	6.1500	6.1500	6.1500	6.1500	-3.605%	20	1,443	-60.650%
2026-01-12	6.2400	6.3800	6.2400	6.3800	+2.903%	3	1,423	-62.069%
2026-01-09	6.1800	6.2000	5.9800	6.2000	+1.639%	27	1,422	-60.968%
2026-01-08	6.2100	6.2100	6.1000	6.1000	-6.870%	20	1,408	-60.328%
2026-01-07	6.4500	6.5500	6.4500	6.5500	+3.968%	19	1,414	-63.053%
2026-01-06	6.1500	6.3000	6.1500	6.3000	-4.545%	11	1,395	-61.587%
2026-01-05	6.6000	6.6000	6.6000	6.6000	-8.078%	1	1,394	-63.333%
2025-12-31	7.1000	7.1800	7.1000	7.1800	+1.844%	20	1,408	-66.295%
2025-12-30	7.0500	7.0500	7.0500	7.0500	-2.759%	11	1,408	-65.674%
2025-12-29	7.3300	7.3300	7.2500	7.2500	+2.113%	15	1,414	-66.621%
2025-12-24	7.1000	7.1000	7.1000	7.1000	-1.114%	50	1,379	-65.915%
2025-12-23	7.1500	7.1800	7.1500	7.1800	+1.844%	2	1,379	-66.295%
2025-12-22	7.3000	7.3000	7.0400	7.0500	-7.237%	13	1,379	-65.674%
2025-12-19	7.7500	7.7500	7.6000	7.6000	-4.403%	28	1,379	-68.158%
2025-12-18	7.9500	7.9500	7.9500	7.9500	+6.000%	10	1,375	-69.560%
2025-12-17	8.4200	8.4200	7.5000	7.5000	-4.459%	5	1,385	-67.733%
2025-12-16	7.7700	7.8500	7.7700	7.8500	+0.641%	3	1,385	-69.172%
2025-12-15	8.0000	8.0000	7.8000	7.8000	-5.455%	7	1,383	-68.974%
2025-12-12	8.5100	8.5100	8.2500	8.2500	+3.643%	255	1,382	-70.667%
2025-12-11	8.2500	8.2500	7.9600	7.9600	+4.737%	255	1,630	-69.598%
2025-12-10	8.3000	8.3000	7.4500	7.6000	-7.655%	60	1,379	-68.158%
2025-12-09	8.2800	8.3000	8.2000	8.2300	-4.302%	53	1,385	-70.595%
2025-12-08	8.5800	8.6000	8.0000	8.6000	-8.608%	82	1,407	-71.860%
2025-12-05	10.3700	10.9500	9.0900	9.4100	-8.641%	37	1,369	-74.283%
2025-12-04	10.1800	10.3000	10.1800	10.3000	-0.579%	5	1,352	-76.505%
2025-12-03	10.1000	10.3600	10.1000	10.3600	-14.733%	6	1,349	-76.641%
2025-12-01	12.1500	12.1500	12.1300	12.1500	+4.113%	7	1,351	-80.082%
2025-11-28	11.5500	11.6700	11.5500	11.6700	-4.344%	13	1,348	-79.263%
2025-11-26	11.5000	12.2000	11.5000	12.2000	+14.554%	2	1,335	-80.164%
2025-11-25	10.7000	10.7000	10.6500	10.6500	+0.188%	21	1,335	-77.277%
2025-11-24	10.8700	10.8700	10.6300	10.6300	-4.664%	6	1,336	-77.234%
2025-11-21	11.3000	11.9000	11.1500	11.1500	-14.559%	35	1,337	-78.296%
2025-11-19	13.7500	13.7500	12.9200	13.0500	-12.709%	7	1,338	-81.456%
2025-11-18	14.0200	14.9500	14.0000	14.9500	+11.985%	15	1,337	-83.813%
2025-11-17	13.3900	13.4100	13.1000	13.3500	0.000%	43	1,323	-81.873%