Dark

NFLX20271217C160
NFLX Dec 17 2027 160.00 Call (NFLX271217C00160000)
option OPRA

EOD

Aug 20, 2026

2.29+3.620%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.2900	2.2900	2.2900	2.2900	+3.620%	2	2,586	0.000%
2026-08-19	2.0500	2.2100	2.0500	2.2100	+19.459%	2	2,588	+3.620%
2026-08-17	1.9900	1.9900	1.8100	1.8500	-16.667%	6	2,588	+23.784%
2026-08-14	2.2200	2.2200	2.2200	2.2200	+18.085%	10	2,586	+3.153%
2026-08-13	1.8800	1.8800	1.8800	1.8800	-9.179%	10	2,586	+21.809%
2026-08-05	2.0900	2.0900	2.0700	2.0700	+23.214%	12	2,576	+10.628%
2026-08-03	1.6800	1.6800	1.6800	1.6800	-10.638%	5	2,570	+36.310%
2026-07-29	1.7100	1.8800	1.7100	1.8800	+14.634%	2	2,565	+21.809%
2026-07-27	1.6400	1.6400	1.6400	1.6400	+0.613%	1	2,565	+39.634%
2026-07-23	1.5400	1.6500	1.5100	1.6300	+0.617%	10	2,565	+40.491%
2026-07-22	1.6200	1.6200	1.6200	1.6200	+13.287%	2	2,565	+41.358%
2026-07-21	1.3600	1.4600	1.3400	1.4300	+2.143%	8	2,565	+60.140%
2026-07-20	1.4500	1.5100	1.3700	1.4000	-8.497%	10	2,566	+63.571%
2026-07-17	1.5300	1.5300	1.5300	1.5300	-29.167%	1	2,565	+49.673%
2026-07-16	2.1100	2.1600	2.0600	2.1600	-6.494%	4	2,565	+6.019%
2026-07-13	2.3100	2.3100	2.3100	2.3100	+10.000%	40	2,563	-0.866%
2026-07-10	2.1000	2.1000	2.1000	2.1000	-0.943%	10	2,563	+9.048%
2026-07-09	2.1200	2.1200	2.1200	2.1200	-15.873%	1	2,563	+8.019%
2026-07-07	2.5200	2.5200	2.5200	2.5200	+18.310%	10	2,564	-9.127%
2026-07-01	2.0000	2.3400	2.0000	2.1300	+21.023%	61	2,554	+7.512%
2026-06-30	1.7600	1.7800	1.7600	1.7600	-12.438%	4	2,494	+30.114%
2026-06-29	2.3400	2.3400	2.0100	2.0100	-5.189%	33	2,495	+13.930%
2026-06-26	2.1400	2.1400	2.1200	2.1200	+21.839%	4	2,516	+8.019%
2026-06-25	1.7400	1.7400	1.7400	1.7400	-8.901%	3	2,513	+31.609%
2026-06-22	2.0000	2.0000	1.9100	1.9100	-13.182%	3	2,513	+19.895%
2026-06-17	2.2000	2.2000	2.2000	2.2000	-26.667%	1	2,511	+4.091%
2026-06-09	3.0000	3.0000	3.0000	3.0000	+11.524%	2	2,511	-23.667%
2026-06-08	2.7400	2.7700	2.6900	2.6900	-5.944%	503	2,513	-14.870%
2026-06-05	2.8600	2.8600	2.8600	2.8600	-8.626%	1	2,849	-19.930%
2026-06-02	3.1300	3.1300	3.1300	3.1300	+0.968%	2	2,850	-26.837%
2026-05-28	3.1500	3.1500	3.1000	3.1000	-11.429%	11	2,848	-26.129%
2026-05-21	3.4500	3.6000	3.4400	3.5000	+6.061%	7	2,847	-34.571%
2026-05-20	3.3000	3.3000	3.3000	3.3000	+0.917%	1	2,847	-30.606%
2026-05-12	3.2600	3.2700	3.2600	3.2700	+16.786%	12	2,844	-29.969%
2026-05-11	2.5200	2.8000	2.5200	2.8000	-30.000%	2	2,844	-18.214%
2026-05-01	4.0000	4.0000	4.0000	4.0000	+11.111%	1	2,844	-42.750%
2026-04-30	3.6000	3.6000	3.6000	3.6000	+1.408%	1	2,844	-36.389%
2026-04-28	3.5500	3.5500	3.5500	3.5500	-7.792%	1	2,843	-35.493%
2026-04-23	3.8500	3.8500	3.8500	3.8500	0.000%	4	2,842	-40.519%
2026-04-20	3.8500	3.8500	3.8500	3.8500	-12.896%	9	2,838	-40.519%
2026-04-17	4.4200	4.4200	4.4200	4.4200	-39.034%	5	2,829	-48.190%
2026-04-16	6.8400	7.2700	6.8400	7.2500	+9.848%	52	2,834	-68.414%
2026-04-15	6.6000	6.6000	6.6000	6.6000	+19.134%	5	2,806	-65.303%
2026-04-07	5.5400	5.5400	5.5400	5.5400	-1.947%	6	2,801	-58.664%
2026-04-02	5.6500	5.6500	5.6500	5.6500	+43.038%	1	2,801	-59.469%
2026-03-24	3.9500	3.9500	3.9500	3.9500	-12.611%	3	2,801	-42.025%
2026-03-23	4.5200	4.5200	4.5200	4.5200	-17.216%	1	2,803	-49.336%
2026-03-16	5.3100	5.4600	5.3100	5.4600	-15.871%	2	2,803	-58.059%
2026-03-06	6.4900	6.4900	6.4900	6.4900	+3.840%	1	2,804	-64.715%
2026-03-04	6.2500	6.2500	6.2500	6.2500	+7.759%	20	2,805	-63.360%
2026-03-03	5.8000	5.8000	5.8000	5.8000	-0.855%	1	2,825	-60.517%
2026-03-02	5.8500	5.8500	5.8500	5.8500	+12.500%	20	2,824	-60.855%
2026-02-27	5.2000	5.2000	5.2000	5.2000	+52.941%	1	2,804	-55.962%
2026-02-25	3.4000	3.4000	3.4000	3.4000	+25.926%	1	2,806	-32.647%
2026-02-17	2.7000	2.7000	2.7000	2.7000	-5.263%	1	2,806	-15.185%
2026-02-12	2.4100	2.8500	2.4100	2.8500	-8.065%	6	2,806	-19.649%
2026-02-11	2.9000	3.1000	2.9000	3.1000	-11.932%	1,001	2,806	-26.129%
2026-02-10	3.5900	3.5900	3.5200	3.5200	+13.548%	2	2,949	-34.943%
2026-02-09	3.1000	3.1000	3.1000	3.1000	-15.301%	20	2,948	-26.129%
2026-02-02	3.6600	3.6600	3.6600	3.6600	0.000%	1	2,968	-37.432%
2026-01-30	3.6600	3.6600	3.6600	3.6600	-12.019%	1	2,968	-37.432%
2026-01-23	3.9700	4.1600	3.9700	4.1600	+7.216%	62	2,968	-44.952%
2026-01-21	4.1600	4.1600	3.8800	3.8800	-25.670%	80	3,027	-40.979%
2026-01-15	5.3700	5.3700	5.2100	5.2200	+3.366%	22	2,967	-56.130%
2026-01-14	5.0500	5.0500	5.0500	5.0500	-3.810%	3	2,945	-54.653%
2026-01-12	5.2500	5.2500	5.2500	5.2500	-0.943%	1	2,942	-56.381%
2026-01-07	5.3000	5.3000	5.3000	5.3000	-8.935%	10	2,942	-56.792%
2025-12-30	5.8200	5.8200	5.8200	5.8200	-0.513%	12	2,942	-60.653%
2025-12-24	5.8500	5.8500	5.8500	5.8500	-13.333%	40	2,970	-60.855%
2025-12-17	6.7500	6.7500	6.7500	6.7500	+1.351%	3	2,970	-66.074%
2025-12-15	6.7300	6.7300	6.6600	6.6600	+2.147%	24	2,967	-65.616%
2025-12-11	6.5200	6.5200	6.5200	6.5200	+1.085%	1	2,943	-64.877%
2025-12-10	6.4500	6.4500	6.4500	6.4500	-6.250%	1	2,942	-64.496%
2025-12-09	7.1200	7.1200	6.8500	6.8800	-4.444%	3	2,941	-66.715%
2025-12-08	7.5300	7.5300	7.2000	7.2000	-4.762%	11	2,939	-68.194%
2025-12-05	7.2500	7.5600	7.2500	7.5600	-12.399%	54	2,938	-69.709%
2025-12-04	8.4000	8.6300	8.4000	8.6300	+0.583%	3	2,937	-73.465%
2025-12-03	8.8000	8.8000	8.5800	8.5800	-5.088%	5	2,937	-73.310%
2025-11-25	9.0400	9.0400	9.0400	9.0400	+3.670%	1	2,932	-74.668%
2025-11-24	8.9700	8.9700	8.7200	8.7200	-12.800%	41	2,931	-73.739%
2025-11-20	10.7400	10.7400	10.0000	10.0000	-18.100%	21	2,890	-77.100%
2025-11-19	12.2100	12.2100	12.2100	12.2100	+8.630%	1	2,884	-81.245%
2025-11-17	11.1000	11.2400	11.1000	11.2400	0.000%	3	2,883	-79.626%