Dark

NFLX20271217C180
NFLX Dec 17 2027 180.00 Call (NFLX271217C00180000)
option OPRA

EOD

Jul 1, 2026

1.48+16.535%(+0.21)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4100	1.5700	1.3500	1.4800	+16.535%	8	5,808	0.000%
2026-06-30	1.3400	1.4800	1.2700	1.2700	-3.788%	6	5,808	+16.535%
2026-06-26	1.4900	1.4900	1.3200	1.3200	+2.326%	3	5,808	+12.121%
2026-06-24	1.1900	1.2900	1.1900	1.2900	-14.000%	2	5,808	+14.729%
2026-06-22	1.5000	1.5000	1.4200	1.5000	-6.250%	5	5,808	-1.333%
2026-06-18	1.4000	1.6000	1.4000	1.6000	-40.299%	22	5,808	-7.500%
2026-06-01	2.6800	2.6800	2.6800	2.6800	+22.936%	1	5,808	-44.776%
2026-05-27	2.1800	2.1800	2.1800	2.1800	+3.318%	3	5,807	-32.110%
2026-05-22	2.1100	2.1100	2.1100	2.1100	-4.955%	1	5,807	-29.858%
2026-05-21	2.1600	2.4000	2.1600	2.2200	-11.554%	29	5,807	-33.333%
2026-05-20	2.5100	2.5100	2.5100	2.5100	+53.049%	1	5,807	-41.036%
2026-05-11	1.6400	1.6400	1.6400	1.6400	-2.381%	2	5,806	-9.756%
2026-05-06	1.6800	1.6800	1.6800	1.6800	-9.189%	1	5,804	-11.905%
2026-05-05	1.9800	2.2000	1.8500	1.8500	-26.877%	4	5,803	-20.000%
2026-05-04	2.5300	2.5300	2.5300	2.5300	+5.858%	1	5,802	-41.502%
2026-05-01	2.4200	2.4200	2.3900	2.3900	-18.430%	2	5,801	-38.075%
2026-04-30	2.8200	2.9600	2.5200	2.9300	+22.083%	240	5,801	-49.488%
2026-04-27	2.1900	2.4000	2.1900	2.4000	-6.977%	347	5,801	-38.333%
2026-04-17	2.7900	3.0400	1.3900	2.5800	-44.397%	15	5,813	-42.636%
2026-04-16	4.6400	4.6400	4.6400	4.6400	+16.291%	1	5,808	-68.103%
2026-04-15	3.7900	3.9900	3.7900	3.9900	+14.655%	2	5,808	-62.907%
2026-04-14	4.0000	4.0000	3.4800	3.4800	-20.909%	5	5,808	-57.471%
2026-04-13	4.4000	4.4000	4.4000	4.4000	+22.222%	10	5,807	-66.364%
2026-04-08	3.6000	3.6000	3.6000	3.6000	+9.091%	1	5,807	-58.889%
2026-04-06	3.3000	3.3000	3.3000	3.3000	+18.280%	1	5,808	-55.152%
2026-03-23	2.9000	2.9000	2.7900	2.7900	-1.413%	4	5,808	-46.953%
2026-03-20	2.8400	2.8400	2.8300	2.8300	+4.044%	4	5,808	-47.703%
2026-03-19	3.1000	3.3900	2.6500	2.7200	-9.333%	36	5,808	-45.588%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-11.765%	3	5,810	-50.667%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-16.049%	10	5,810	-56.471%
2026-03-11	4.0500	4.0500	4.0500	4.0500	-8.989%	1	5,810	-63.457%
2026-03-06	4.3900	4.4500	4.3900	4.4500	+10.697%	2	5,810	-66.742%
2026-03-04	3.8500	4.0200	3.8500	4.0200	+14.857%	8	5,810	-63.184%
2026-03-03	3.6700	3.6700	3.5000	3.5000	-9.794%	3	5,811	-57.714%
2026-03-02	3.8800	3.8800	3.8800	3.8800	+5.149%	1	5,813	-61.856%
2026-02-27	3.4000	3.6900	3.4000	3.6900	+56.356%	17	5,813	-59.892%
2026-02-25	2.3000	2.4000	2.3000	2.3600	+38.824%	8	5,816	-37.288%
2026-02-24	1.7000	1.7000	1.7000	1.7000	-5.556%	1	5,816	-12.941%
2026-02-23	2.4100	2.4100	1.8000	1.8000	-7.692%	23	5,815	-17.778%
2026-02-18	1.9000	1.9500	1.9000	1.9500	0.000%	2	5,818	-24.103%
2026-02-17	1.9500	1.9500	1.9500	1.9500	-17.021%	4	5,816	-24.103%
2026-02-11	2.3500	2.3500	2.3500	2.3500	+1.293%	7	5,816	-37.021%
2026-02-10	2.3200	2.3200	2.3200	2.3200	+5.455%	1	5,809	-36.207%
2026-02-05	2.2000	2.2000	2.2000	2.2000	+4.265%	1	5,809	-32.727%
2026-02-03	2.0000	2.1100	2.0000	2.1100	-19.157%	2	5,809	-29.858%
2026-02-02	2.8600	2.8600	2.6100	2.6100	+6.531%	2	5,809	-43.295%
2026-01-29	2.7000	2.7000	2.3300	2.4500	-10.909%	24	5,809	-39.592%
2026-01-28	2.7500	2.7500	2.7500	2.7500	+2.996%	1	5,788	-46.182%
2026-01-27	2.6100	2.6700	2.6100	2.6700	+9.877%	2	5,788	-44.569%
2026-01-26	2.8400	2.8700	2.4300	2.4300	-5.814%	4	5,786	-39.095%
2026-01-23	2.5800	2.5800	2.5800	2.5800	+6.173%	2	5,785	-42.636%
2026-01-22	2.6000	2.6500	2.4300	2.4300	-3.187%	6	5,785	-39.095%
2026-01-21	2.7200	2.7500	2.5100	2.5100	-30.278%	46	5,783	-41.036%
2026-01-20	3.6000	3.6800	3.6000	3.6000	-1.639%	34	5,743	-58.889%
2026-01-15	3.7000	3.7000	3.6500	3.6600	+0.274%	3	5,740	-59.563%
2026-01-12	3.6500	3.6500	3.6500	3.6500	+6.414%	2	5,741	-59.452%
2026-01-09	3.4300	3.4300	3.4300	3.4300	-0.291%	1	5,741	-56.851%
2026-01-08	3.4400	3.4400	3.4400	3.4400	-1.714%	10	5,741	-56.977%
2026-01-07	3.5000	3.5000	3.5000	3.5000	-2.778%	1	5,741	-57.714%
2026-01-06	3.4300	3.6000	3.4300	3.6000	-6.494%	35	5,740	-58.889%
2026-01-05	3.8000	3.8500	3.8000	3.8500	-3.750%	2	5,738	-61.558%
2025-12-31	4.0000	4.0000	4.0000	4.0000	-1.720%	1	5,738	-63.000%
2025-12-29	4.0700	4.0700	4.0700	4.0700	-3.095%	2	5,738	-63.636%
2025-12-26	4.2000	4.2000	4.2000	4.2000	+5.000%	2	5,738	-64.762%
2025-12-24	4.0000	4.0500	3.9900	4.0000	-0.498%	4	5,739	-63.000%
2025-12-23	4.0200	4.0200	4.0200	4.0200	-1.951%	2	5,739	-63.184%
2025-12-22	4.0900	4.1000	4.0800	4.1000	-5.093%	16	5,739	-63.902%
2025-12-19	4.4400	4.4400	4.3200	4.3200	-9.053%	3	5,731	-65.741%
2025-12-17	4.9200	4.9200	4.7500	4.7500	+4.626%	4	5,731	-68.842%
2025-12-16	4.5400	4.5400	4.5400	4.5400	+2.022%	1	5,732	-67.401%
2025-12-15	4.6800	4.6800	4.4500	4.4500	-9.553%	8	5,732	-66.742%
2025-12-12	4.9500	4.9900	4.8000	4.9200	+8.609%	7	5,732	-69.919%
2025-12-11	4.6800	4.7500	4.5200	4.5300	+0.221%	45	5,732	-67.329%
2025-12-10	4.5000	4.5200	4.5000	4.5200	-5.833%	2	5,729	-67.257%
2025-12-09	4.8900	4.8900	4.8000	4.8000	+1.266%	2	5,729	-69.167%
2025-12-08	5.0000	5.0100	4.5600	4.7400	-11.732%	78	5,727	-68.776%
2025-12-05	5.9100	6.1000	5.1400	5.3700	-11.240%	14	5,652	-72.439%
2025-12-04	5.8500	6.0500	5.8500	6.0500	0.000%	11	5,646	-75.537%
2025-12-03	5.9700	6.1000	5.7600	6.0500	-8.333%	204	5,646	-75.537%
2025-11-26	6.6900	6.6900	6.5500	6.6000	+5.769%	7	5,453	-77.576%
2025-11-25	6.2500	6.3500	6.2400	6.2400	+0.808%	3	5,453	-76.282%
2025-11-24	6.1200	6.1900	6.0700	6.1900	-2.978%	42	5,453	-76.090%
2025-11-21	6.7800	6.7800	6.3800	6.3800	-8.987%	53	5,413	-76.803%
2025-11-20	7.4000	7.7400	7.0100	7.0100	-10.358%	7	5,412	-78.887%
2025-11-19	8.2200	8.2600	7.7200	7.8200	0.000%	61	5,412	-81.074%