Dark

NFLX20271217C200
NFLX Dec 17 2027 200.00 Call (NFLX271217C00200000)
option OPRA

EOD

Aug 20, 2026

1.15-1.709%(-0.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0400	1.1500	1.0400	1.1500	-1.709%	6	1,951	0.000%
2026-08-19	1.0000	1.2300	1.0000	1.1700	+20.619%	31	1,952	-1.709%
2026-08-18	0.9900	1.1300	0.9700	0.9700	0.000%	7	1,953	+18.557%
2026-08-17	0.9200	1.0100	0.9000	0.9700	-3.000%	8	1,952	+18.557%
2026-08-14	1.0200	1.0200	1.0000	1.0000	+16.279%	5	1,952	+15.000%
2026-08-13	0.8600	0.8600	0.8600	0.8600	-7.527%	1	1,951	+33.721%
2026-08-12	0.8500	0.9300	0.8400	0.9300	-14.679%	6	1,950	+23.656%
2026-08-11	1.0100	1.1100	0.9600	1.0900	+6.863%	8	1,946	+5.505%
2026-08-07	0.9200	1.0200	0.9200	1.0200	+9.677%	4	1,945	+12.745%
2026-08-06	0.9300	0.9300	0.9300	0.9300	-22.500%	2	1,943	+23.656%
2026-08-05	1.2000	1.2000	1.2000	1.2000	+46.341%	3	1,941	-4.167%
2026-08-03	0.6100	1.0200	0.6100	0.8200	+2.500%	6	1,938	+40.244%
2026-07-31	0.8500	0.8500	0.8000	0.8000	-14.894%	6	1,938	+43.750%
2026-07-29	0.8400	0.9400	0.8400	0.9400	-5.051%	2	1,934	+22.340%
2026-07-28	0.9400	1.1100	0.9000	0.9900	+23.750%	4	1,934	+16.162%
2026-07-27	0.7100	0.9000	0.7100	0.8000	0.000%	13	1,933	+43.750%
2026-07-23	0.8000	0.8000	0.8000	0.8000	-5.882%	10	1,941	+43.750%
2026-07-22	0.8500	0.8500	0.8500	0.8500	+13.333%	1	1,951	+35.294%
2026-07-21	0.7000	0.7900	0.6900	0.7500	0.000%	4	1,951	+53.333%
2026-07-20	0.7500	0.7500	0.7500	0.7500	+2.740%	1	1,952	+53.333%
2026-07-17	0.8500	0.9800	0.6900	0.7300	-32.407%	96	1,952	+57.534%
2026-07-16	1.1500	1.1500	1.0800	1.0800	-5.263%	219	1,917	+6.481%
2026-07-15	1.1400	1.1400	1.1400	1.1400	+1.786%	1	1,864	+0.877%
2026-07-14	1.1000	1.1200	1.1000	1.1200	-5.085%	270	1,863	+2.679%
2026-07-13	1.0600	1.1800	1.0600	1.1800	-11.278%	2	1,755	-2.542%
2026-07-08	1.1800	1.3300	1.1800	1.3300	+20.909%	2	1,756	-13.534%
2026-07-07	1.0000	1.1000	1.0000	1.1000	-9.091%	2	1,756	+4.545%
2026-07-02	1.2900	1.2900	1.2100	1.2100	+10.000%	6	1,754	-4.959%
2026-07-01	1.1000	1.1000	1.1000	1.1000	+14.583%	100	1,754	+4.545%
2026-06-29	1.1300	1.2100	0.9600	0.9600	+4.348%	577	1,654	+19.792%
2026-06-25	0.9200	0.9200	0.9200	0.9200	+2.222%	1	1,585	+25.000%
2026-06-24	0.9500	0.9500	0.9000	0.9000	-5.263%	7	1,585	+27.778%
2026-06-22	1.0000	1.0000	0.9500	0.9500	-26.357%	6	1,578	+21.053%
2026-06-18	1.7800	1.7800	1.0700	1.2900	+18.349%	3	1,561	-10.853%
2026-06-17	1.0200	1.0900	1.0200	1.0900	-6.034%	7	1,561	+5.505%
2026-06-15	1.2400	1.2400	1.1400	1.1600	-2.521%	15	1,561	-0.862%
2026-06-12	1.2900	1.2900	1.1600	1.1900	-0.833%	7	1,561	-3.361%
2026-06-09	1.3500	1.3500	1.1800	1.2000	-7.692%	12	1,561	-4.167%
2026-06-08	1.4200	1.4200	1.3000	1.3000	-3.704%	13	1,549	-11.538%
2026-06-05	1.4000	1.4000	1.3500	1.3500	-2.878%	11	1,549	-14.815%
2026-06-04	1.4200	1.5700	1.3600	1.3900	-0.714%	8	1,549	-17.266%
2026-06-02	1.4000	1.4000	1.4000	1.4000	-6.667%	3	1,551	-17.857%
2026-06-01	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,550	-23.333%
2026-05-29	1.4400	1.5700	1.4200	1.5000	+11.940%	6	1,550	-23.333%
2026-05-27	1.3900	1.3900	1.3400	1.3400	-3.597%	7	1,548	-14.179%
2026-05-26	1.3900	1.3900	1.3900	1.3900	-9.740%	2	1,547	-17.266%
2026-05-22	1.4800	1.5400	1.4800	1.5400	+30.508%	2	1,549	-25.325%
2026-05-20	1.1800	1.1800	1.1800	1.1800	-5.600%	1	1,549	-2.542%
2026-05-18	1.2500	1.2500	1.2500	1.2500	-22.840%	1	1,548	-8.000%
2026-05-15	1.6200	1.6200	1.6200	1.6200	+28.571%	1	1,548	-29.012%
2026-05-14	1.3500	1.3500	1.2600	1.2600	+8.621%	4	1,549	-8.730%
2026-05-11	1.3200	1.3200	1.0900	1.1600	-8.661%	8	1,549	-0.862%
2026-05-08	1.2700	1.2700	1.2700	1.2700	-3.053%	1	1,549	-9.449%
2026-05-07	1.2400	1.3100	1.2400	1.3100	0.000%	2	1,549	-12.214%
2026-05-06	1.3100	1.3100	1.3100	1.3100	+4.800%	1	1,549	-12.214%
2026-05-05	1.3000	1.3000	1.2500	1.2500	-21.384%	15	1,549	-8.000%
2026-05-04	1.5900	1.6700	1.5300	1.5900	-2.454%	6	1,550	-27.673%
2026-04-30	1.6300	1.6300	1.6300	1.6300	+10.884%	3	1,552	-29.448%
2026-04-29	1.4700	1.4700	1.4700	1.4700	+1.379%	1	1,552	-21.769%
2026-04-28	1.3800	1.5700	1.3800	1.4500	-5.229%	11	1,552	-20.690%
2026-04-27	1.4100	1.5800	1.4100	1.5300	+4.795%	12	1,561	-24.837%
2026-04-24	1.5000	1.5000	1.4600	1.4600	-12.575%	4	1,563	-21.233%
2026-04-22	1.6700	1.6700	1.6700	1.6700	+4.375%	2	1,563	-31.138%
2026-04-20	1.6000	1.6000	1.6000	1.6000	-4.192%	1	1,561	-28.125%
2026-04-17	1.7300	1.8200	1.5000	1.6700	-41.404%	26	1,561	-31.138%
2026-04-16	3.1000	3.1000	2.8500	2.8500	+14.000%	2	1,546	-59.649%
2026-04-15	2.5000	2.5000	2.5000	2.5000	-10.714%	10	1,545	-54.000%
2026-04-14	2.8500	2.8800	2.7000	2.8000	+8.527%	1,017	1,535	-58.929%
2026-04-13	3.0000	3.0000	2.5800	2.5800	-1.901%	97	1,735	-55.426%
2026-04-09	2.9000	2.9000	1.6100	2.6300	+19.545%	14	1,727	-56.274%
2026-04-06	2.4000	2.4000	2.2000	2.2000	+10.000%	61	1,733	-47.727%
2026-03-31	1.9800	2.0000	1.9800	2.0000	+5.263%	15	1,793	-42.500%
2026-03-30	1.5700	1.9000	1.5700	1.9000	+2.703%	3	1,798	-39.474%
2026-03-27	1.7500	1.8500	1.7500	1.8500	+23.333%	11	1,795	-37.838%
2026-03-26	1.5000	1.5000	1.5000	1.5000	-14.286%	10	1,804	-23.333%
2026-03-25	1.7500	1.7500	1.7500	1.7500	-2.778%	3	1,814	-34.286%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-27.711%	1	1,811	-36.111%
2026-03-12	2.4900	2.4900	2.4900	2.4900	-13.841%	1	1,810	-53.815%
2026-03-09	2.8900	2.8900	2.8900	2.8900	-3.667%	1	1,811	-60.208%
2026-03-05	2.6700	3.0000	2.6700	3.0000	+6.007%	10	1,812	-61.667%
2026-03-04	2.8300	2.8300	2.8300	2.8300	+8.429%	2	1,822	-59.364%
2026-03-03	2.6500	2.6500	2.6100	2.6100	-3.690%	11	1,824	-55.939%
2026-03-02	2.6000	2.7100	2.6000	2.7100	+4.231%	9	1,827	-57.565%
2026-02-27	2.5900	2.6000	2.4500	2.6000	+36.842%	91	1,830	-55.769%
2026-02-26	1.7600	1.9000	1.7600	1.9000	+18.750%	5	1,921	-39.474%
2026-02-25	1.6000	1.7500	1.6000	1.6000	+13.475%	4	1,914	-28.125%
2026-02-24	1.3300	1.4100	1.3300	1.4100	+21.552%	3	1,914	-18.440%
2026-02-23	1.4000	1.4000	1.1600	1.1600	-9.375%	2	1,913	-0.862%
2026-02-19	1.3200	1.3200	1.1500	1.2800	-1.538%	5	1,911	-10.156%
2026-02-18	1.3000	1.3000	1.3000	1.3000	+2.362%	30	1,908	-11.538%
2026-02-17	1.2500	1.2700	1.2000	1.2700	+3.252%	9	1,908	-9.449%
2026-02-13	1.3100	1.3100	1.2300	1.2300	-3.150%	12	1,888	-6.504%
2026-02-12	1.2700	1.3200	1.2700	1.2700	-11.189%	10	1,888	-9.449%
2026-02-11	1.5700	1.5700	1.4000	1.4300	-6.536%	31	1,878	-19.580%
2026-02-09	1.5000	1.5300	1.4800	1.5300	-1.290%	66	1,856	-24.837%
2026-02-06	1.5000	1.5500	1.5000	1.5500	+3.333%	11	1,790	-25.806%
2026-02-05	1.5000	1.5000	1.5000	1.5000	-1.316%	5	1,787	-23.333%
2026-02-04	1.6000	1.6000	1.5200	1.5200	-2.564%	2	1,782	-24.342%
2026-02-03	1.6300	1.6300	1.5000	1.5600	-15.217%	5	1,780	-26.282%
2026-02-02	1.8400	1.8400	1.8400	1.8400	+5.143%	1	1,775	-37.500%
2026-01-30	1.7500	1.7500	1.7500	1.7500	-2.778%	10	1,776	-34.286%
2026-01-29	1.7800	1.8000	1.7500	1.8000	-10.000%	10	1,766	-36.111%
2026-01-28	2.0000	2.0000	2.0000	2.0000	+2.564%	10	1,756	-42.500%
2026-01-27	1.9100	1.9500	1.8500	1.9500	-2.500%	14	1,756	-41.026%
2026-01-26	1.9800	2.0000	1.9800	2.0000	0.000%	25	1,742	-42.500%
2026-01-23	1.9500	2.0000	1.9500	2.0000	+11.111%	6	1,757	-42.500%
2026-01-22	1.8000	1.8500	1.7500	1.8000	-5.263%	35	1,756	-36.111%
2026-01-21	2.2600	2.2600	1.9000	1.9000	-26.923%	79	1,741	-39.474%
2026-01-20	2.5900	2.6100	2.5800	2.6000	+5.263%	25	1,778	-55.769%
2026-01-16	2.4900	2.5000	2.4700	2.4700	-5.725%	32	1,751	-53.441%
2026-01-15	2.6200	2.6200	2.6200	2.6200	+2.745%	2	1,751	-56.107%
2026-01-14	2.6000	2.6000	2.5000	2.5500	+2.000%	4	1,749	-54.902%
2026-01-13	2.5000	2.5000	2.5000	2.5000	+0.806%	5	1,745	-54.000%
2026-01-12	2.6300	2.6300	2.4800	2.4800	+2.058%	17	1,740	-53.629%
2026-01-09	2.4000	2.5700	2.3000	2.4300	0.000%	100	1,725	-52.675%
2026-01-08	2.8000	2.8000	2.4100	2.4300	-4.706%	8	1,643	-52.675%
2026-01-07	2.5500	2.5500	2.5500	2.5500	+2.000%	10	1,640	-54.902%
2026-01-06	2.5600	2.5600	2.5000	2.5000	-2.344%	3	1,630	-54.000%
2026-01-05	2.5100	2.6400	2.5000	2.5600	-6.909%	10	1,623	-55.078%
2026-01-02	2.6500	2.7500	2.4800	2.7500	-2.827%	9	1,623	-58.182%
2025-12-31	2.8300	2.8300	2.8300	2.8300	+2.909%	3	1,629	-59.364%
2025-12-30	2.8200	2.8500	2.7500	2.7500	-5.172%	69	1,629	-58.182%
2025-12-29	2.9000	2.9200	2.9000	2.9000	-1.695%	103	1,614	-60.345%
2025-12-26	3.0000	3.0000	2.9500	2.9500	+3.509%	14	1,511	-61.017%
2025-12-24	3.0500	3.0500	2.8500	2.8500	-1.724%	6	1,491	-59.649%
2025-12-22	2.9800	2.9900	2.8500	2.9000	-7.937%	39	1,491	-60.345%
2025-12-19	3.6000	3.6000	3.1500	3.1500	+5.000%	17	1,458	-63.492%
2025-12-17	3.4500	3.4500	3.0000	3.0000	-6.250%	21	1,451	-61.667%
2025-12-16	3.2500	3.2500	3.2000	3.2000	-15.789%	2	1,460	-64.063%
2025-12-12	3.8000	3.8000	3.8000	3.8000	+15.152%	2	1,459	-69.737%
2025-12-11	3.2500	3.4000	3.2500	3.3000	+6.452%	37	1,457	-65.152%
2025-12-10	3.1000	3.3300	3.1000	3.1000	-12.676%	7	1,422	-62.903%
2025-12-09	3.5600	3.5600	3.4100	3.5500	+1.429%	48	1,420	-67.606%
2025-12-08	3.8000	3.8500	3.3300	3.5000	-9.561%	23	1,414	-67.143%
2025-12-05	4.1000	4.1800	3.7400	3.8700	-7.857%	65	1,402	-70.284%
2025-12-04	4.2400	4.2400	4.0500	4.2000	-0.709%	4	1,426	-72.619%
2025-12-03	4.2300	4.2300	4.2300	4.2300	-14.545%	5	1,423	-72.813%
2025-12-02	4.9500	4.9500	4.9500	4.9500	+6.452%	10	1,418	-76.768%
2025-11-26	4.6500	4.6500	4.6500	4.6500	+4.260%	1	1,429	-75.269%
2025-11-25	4.4600	4.4600	4.4600	4.4600	+1.595%	2	1,429	-74.215%
2025-11-24	4.3800	4.3900	4.3800	4.3900	-5.591%	7	1,427	-73.804%
2025-11-21	5.0500	5.0500	4.6500	4.6500	-7.921%	17	1,425	-75.269%
2025-11-20	5.2500	5.2500	5.0500	5.0500	-11.404%	20	1,419	-77.228%
2025-11-19	5.7500	5.7500	5.7000	5.7000	-12.977%	2	1,418	-79.825%
2025-11-18	6.2600	6.5500	6.2600	6.5500	+16.964%	21	1,420	-82.443%
2025-11-17	5.7700	5.7700	5.5500	5.6000	-99.455%	13	1,441	-79.464%
2025-09-11	1,028.0000	1,028.0000	1,028.0000	1,028.0000	-1.154%	2	27	-99.888%
2025-09-03	1,031.4000	1,040.7500	1,031.4000	1,040.0000	+0.834%	4	25	-99.889%
2025-09-02	1,032.0000	1,033.4100	1,028.0600	1,031.4000	+0.673%	38	23	-99.889%
2025-08-19	1,024.5000	1,024.5000	1,024.5000	1,024.5000	+0.737%	1	4	-99.888%
2025-07-22	1,017.0000	1,017.0000	1,017.0000	1,017.0000	0.000%	3	3	-99.887%