Dark

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

EOD

Jul 1, 2026

1.10+14.583%(+0.14)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1000	1.1000	1.1000	1.1000	+14.583%	100	1,754	0.000%
2026-06-29	1.1300	1.2100	0.9600	0.9600	+4.348%	577	1,654	+14.583%
2026-06-25	0.9200	0.9200	0.9200	0.9200	+2.222%	1	1,585	+19.565%
2026-06-24	0.9500	0.9500	0.9000	0.9000	-5.263%	7	1,585	+22.222%
2026-06-22	1.0000	1.0000	0.9500	0.9500	-26.357%	6	1,578	+15.789%
2026-06-18	1.7800	1.7800	1.0700	1.2900	+18.349%	3	1,561	-14.729%
2026-06-17	1.0200	1.0900	1.0200	1.0900	-6.034%	7	1,561	+0.917%
2026-06-15	1.2400	1.2400	1.1400	1.1600	-2.521%	15	1,561	-5.172%
2026-06-12	1.2900	1.2900	1.1600	1.1900	-0.833%	7	1,561	-7.563%
2026-06-09	1.3500	1.3500	1.1800	1.2000	-7.692%	12	1,561	-8.333%
2026-06-08	1.4200	1.4200	1.3000	1.3000	-3.704%	13	1,549	-15.385%
2026-06-05	1.4000	1.4000	1.3500	1.3500	-2.878%	11	1,549	-18.519%
2026-06-04	1.4200	1.5700	1.3600	1.3900	-0.714%	8	1,549	-20.863%
2026-06-02	1.4000	1.4000	1.4000	1.4000	-6.667%	3	1,551	-21.429%
2026-06-01	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,550	-26.667%
2026-05-29	1.4400	1.5700	1.4200	1.5000	+11.940%	6	1,550	-26.667%
2026-05-27	1.3900	1.3900	1.3400	1.3400	-3.597%	7	1,548	-17.910%
2026-05-26	1.3900	1.3900	1.3900	1.3900	-9.740%	2	1,547	-20.863%
2026-05-22	1.4800	1.5400	1.4800	1.5400	+30.508%	2	1,549	-28.571%
2026-05-20	1.1800	1.1800	1.1800	1.1800	-5.600%	1	1,549	-6.780%
2026-05-18	1.2500	1.2500	1.2500	1.2500	-22.840%	1	1,548	-12.000%
2026-05-15	1.6200	1.6200	1.6200	1.6200	+28.571%	1	1,548	-32.099%
2026-05-14	1.3500	1.3500	1.2600	1.2600	+8.621%	4	1,549	-12.698%
2026-05-11	1.3200	1.3200	1.0900	1.1600	-8.661%	8	1,549	-5.172%
2026-05-08	1.2700	1.2700	1.2700	1.2700	-3.053%	1	1,549	-13.386%
2026-05-07	1.2400	1.3100	1.2400	1.3100	0.000%	2	1,549	-16.031%
2026-05-06	1.3100	1.3100	1.3100	1.3100	+4.800%	1	1,549	-16.031%
2026-05-05	1.3000	1.3000	1.2500	1.2500	-21.384%	15	1,549	-12.000%
2026-05-04	1.5900	1.6700	1.5300	1.5900	-2.454%	6	1,550	-30.818%
2026-04-30	1.6300	1.6300	1.6300	1.6300	+10.884%	3	1,552	-32.515%
2026-04-29	1.4700	1.4700	1.4700	1.4700	+1.379%	1	1,552	-25.170%
2026-04-28	1.3800	1.5700	1.3800	1.4500	-5.229%	11	1,552	-24.138%
2026-04-27	1.4100	1.5800	1.4100	1.5300	+4.795%	12	1,561	-28.105%
2026-04-24	1.5000	1.5000	1.4600	1.4600	-12.575%	4	1,563	-24.658%
2026-04-22	1.6700	1.6700	1.6700	1.6700	+4.375%	2	1,563	-34.132%
2026-04-20	1.6000	1.6000	1.6000	1.6000	-4.192%	1	1,561	-31.250%
2026-04-17	1.7300	1.8200	1.5000	1.6700	-41.404%	26	1,561	-34.132%
2026-04-16	3.1000	3.1000	2.8500	2.8500	+14.000%	2	1,546	-61.404%
2026-04-15	2.5000	2.5000	2.5000	2.5000	-10.714%	10	1,545	-56.000%
2026-04-14	2.8500	2.8800	2.7000	2.8000	+8.527%	1,017	1,535	-60.714%
2026-04-13	3.0000	3.0000	2.5800	2.5800	-1.901%	97	1,735	-57.364%
2026-04-09	2.9000	2.9000	1.6100	2.6300	+19.545%	14	1,727	-58.175%
2026-04-06	2.4000	2.4000	2.2000	2.2000	+10.000%	61	1,733	-50.000%
2026-03-31	1.9800	2.0000	1.9800	2.0000	+5.263%	15	1,793	-45.000%
2026-03-30	1.5700	1.9000	1.5700	1.9000	+2.703%	3	1,798	-42.105%
2026-03-27	1.7500	1.8500	1.7500	1.8500	+23.333%	11	1,795	-40.541%
2026-03-26	1.5000	1.5000	1.5000	1.5000	-14.286%	10	1,804	-26.667%
2026-03-25	1.7500	1.7500	1.7500	1.7500	-2.778%	3	1,814	-37.143%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-27.711%	1	1,811	-38.889%
2026-03-12	2.4900	2.4900	2.4900	2.4900	-13.841%	1	1,810	-55.823%
2026-03-09	2.8900	2.8900	2.8900	2.8900	-3.667%	1	1,811	-61.938%
2026-03-05	2.6700	3.0000	2.6700	3.0000	+6.007%	10	1,812	-63.333%
2026-03-04	2.8300	2.8300	2.8300	2.8300	+8.429%	2	1,822	-61.131%
2026-03-03	2.6500	2.6500	2.6100	2.6100	-3.690%	11	1,824	-57.854%
2026-03-02	2.6000	2.7100	2.6000	2.7100	+4.231%	9	1,827	-59.410%
2026-02-27	2.5900	2.6000	2.4500	2.6000	+36.842%	91	1,830	-57.692%
2026-02-26	1.7600	1.9000	1.7600	1.9000	+18.750%	5	1,921	-42.105%
2026-02-25	1.6000	1.7500	1.6000	1.6000	+13.475%	4	1,914	-31.250%
2026-02-24	1.3300	1.4100	1.3300	1.4100	+21.552%	3	1,914	-21.986%
2026-02-23	1.4000	1.4000	1.1600	1.1600	-9.375%	2	1,913	-5.172%
2026-02-19	1.3200	1.3200	1.1500	1.2800	-1.538%	5	1,911	-14.063%
2026-02-18	1.3000	1.3000	1.3000	1.3000	+2.362%	30	1,908	-15.385%
2026-02-17	1.2500	1.2700	1.2000	1.2700	+3.252%	9	1,908	-13.386%
2026-02-13	1.3100	1.3100	1.2300	1.2300	-3.150%	12	1,888	-10.569%
2026-02-12	1.2700	1.3200	1.2700	1.2700	-11.189%	10	1,888	-13.386%
2026-02-11	1.5700	1.5700	1.4000	1.4300	-6.536%	31	1,878	-23.077%
2026-02-09	1.5000	1.5300	1.4800	1.5300	-1.290%	66	1,856	-28.105%
2026-02-06	1.5000	1.5500	1.5000	1.5500	+3.333%	11	1,790	-29.032%
2026-02-05	1.5000	1.5000	1.5000	1.5000	-1.316%	5	1,787	-26.667%
2026-02-04	1.6000	1.6000	1.5200	1.5200	-2.564%	2	1,782	-27.632%
2026-02-03	1.6300	1.6300	1.5000	1.5600	-15.217%	5	1,780	-29.487%
2026-02-02	1.8400	1.8400	1.8400	1.8400	+5.143%	1	1,775	-40.217%
2026-01-30	1.7500	1.7500	1.7500	1.7500	-2.778%	10	1,776	-37.143%
2026-01-29	1.7800	1.8000	1.7500	1.8000	-10.000%	10	1,766	-38.889%
2026-01-28	2.0000	2.0000	2.0000	2.0000	+2.564%	10	1,756	-45.000%
2026-01-27	1.9100	1.9500	1.8500	1.9500	-2.500%	14	1,756	-43.590%
2026-01-26	1.9800	2.0000	1.9800	2.0000	0.000%	25	1,742	-45.000%
2026-01-23	1.9500	2.0000	1.9500	2.0000	+11.111%	6	1,757	-45.000%
2026-01-22	1.8000	1.8500	1.7500	1.8000	-5.263%	35	1,756	-38.889%
2026-01-21	2.2600	2.2600	1.9000	1.9000	-26.923%	79	1,741	-42.105%
2026-01-20	2.5900	2.6100	2.5800	2.6000	+5.263%	25	1,778	-57.692%
2026-01-16	2.4900	2.5000	2.4700	2.4700	-5.725%	32	1,751	-55.466%
2026-01-15	2.6200	2.6200	2.6200	2.6200	+2.745%	2	1,751	-58.015%
2026-01-14	2.6000	2.6000	2.5000	2.5500	+2.000%	4	1,749	-56.863%
2026-01-13	2.5000	2.5000	2.5000	2.5000	+0.806%	5	1,745	-56.000%
2026-01-12	2.6300	2.6300	2.4800	2.4800	+2.058%	17	1,740	-55.645%
2026-01-09	2.4000	2.5700	2.3000	2.4300	0.000%	100	1,725	-54.733%
2026-01-08	2.8000	2.8000	2.4100	2.4300	-4.706%	8	1,643	-54.733%
2026-01-07	2.5500	2.5500	2.5500	2.5500	+2.000%	10	1,640	-56.863%
2026-01-06	2.5600	2.5600	2.5000	2.5000	-2.344%	3	1,630	-56.000%
2026-01-05	2.5100	2.6400	2.5000	2.5600	-6.909%	10	1,623	-57.031%
2026-01-02	2.6500	2.7500	2.4800	2.7500	-2.827%	9	1,623	-60.000%
2025-12-31	2.8300	2.8300	2.8300	2.8300	+2.909%	3	1,629	-61.131%
2025-12-30	2.8200	2.8500	2.7500	2.7500	-5.172%	69	1,629	-60.000%
2025-12-29	2.9000	2.9200	2.9000	2.9000	-1.695%	103	1,614	-62.069%
2025-12-26	3.0000	3.0000	2.9500	2.9500	+3.509%	14	1,511	-62.712%
2025-12-24	3.0500	3.0500	2.8500	2.8500	-1.724%	6	1,491	-61.404%
2025-12-22	2.9800	2.9900	2.8500	2.9000	-7.937%	39	1,491	-62.069%
2025-12-19	3.6000	3.6000	3.1500	3.1500	+5.000%	17	1,458	-65.079%
2025-12-17	3.4500	3.4500	3.0000	3.0000	-6.250%	21	1,451	-63.333%
2025-12-16	3.2500	3.2500	3.2000	3.2000	-15.789%	2	1,460	-65.625%
2025-12-12	3.8000	3.8000	3.8000	3.8000	+15.152%	2	1,459	-71.053%
2025-12-11	3.2500	3.4000	3.2500	3.3000	+6.452%	37	1,457	-66.667%
2025-12-10	3.1000	3.3300	3.1000	3.1000	-12.676%	7	1,422	-64.516%
2025-12-09	3.5600	3.5600	3.4100	3.5500	+1.429%	48	1,420	-69.014%
2025-12-08	3.8000	3.8500	3.3300	3.5000	-9.561%	23	1,414	-68.571%
2025-12-05	4.1000	4.1800	3.7400	3.8700	-7.857%	65	1,402	-71.576%
2025-12-04	4.2400	4.2400	4.0500	4.2000	-0.709%	4	1,426	-73.810%
2025-12-03	4.2300	4.2300	4.2300	4.2300	-14.545%	5	1,423	-73.995%
2025-12-02	4.9500	4.9500	4.9500	4.9500	+6.452%	10	1,418	-77.778%
2025-11-26	4.6500	4.6500	4.6500	4.6500	+4.260%	1	1,429	-76.344%
2025-11-25	4.4600	4.4600	4.4600	4.4600	+1.595%	2	1,429	-75.336%
2025-11-24	4.3800	4.3900	4.3800	4.3900	-5.591%	7	1,427	-74.943%
2025-11-21	5.0500	5.0500	4.6500	4.6500	-7.921%	17	1,425	-76.344%
2025-11-20	5.2500	5.2500	5.0500	5.0500	-11.404%	20	1,419	-78.218%
2025-11-19	5.7500	5.7500	5.7000	5.7000	-12.977%	2	1,418	-80.702%
2025-11-18	6.2600	6.5500	6.2600	6.5500	+16.964%	21	1,420	-83.206%
2025-11-17	5.7700	5.7700	5.5500	5.6000	-99.455%	13	1,441	-80.357%
2025-09-11	1,028.0000	1,028.0000	1,028.0000	1,028.0000	-1.154%	2	27	-99.893%
2025-09-03	1,031.4000	1,040.7500	1,031.4000	1,040.0000	+0.834%	4	25	-99.894%
2025-09-02	1,032.0000	1,033.4100	1,028.0600	1,031.4000	+0.673%	38	23	-99.893%
2025-08-19	1,024.5000	1,024.5000	1,024.5000	1,024.5000	+0.737%	1	4	-99.893%
2025-07-22	1,017.0000	1,017.0000	1,017.0000	1,017.0000	0.000%	3	3	-99.892%