Dark

NFLX20271217C220
NFLX Dec 17 2027 220.00 Call (NFLX271217C00220000)
option OPRA

EOD

Aug 19, 2026

0.7200-8.861%(-0.0700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.7400	0.8300	0.7200	0.7200	-8.861%	10	1,165	0.000%
2026-08-18	0.7000	0.8100	0.7000	0.7900	+9.722%	8	1,169	-8.861%
2026-08-17	0.7500	0.7500	0.6000	0.7200	-2.703%	27	1,168	0.000%
2026-08-14	0.7700	0.8600	0.6500	0.7400	-3.896%	20	1,148	-2.703%
2026-08-12	0.6200	0.7700	0.6200	0.7700	0.000%	2	1,143	-6.494%
2026-08-11	0.7700	0.8100	0.7100	0.7700	-7.229%	13	1,143	-6.494%
2026-08-10	0.8600	0.8600	0.8300	0.8300	+1.220%	5	1,138	-13.253%
2026-08-07	0.6700	0.8200	0.6700	0.8200	-2.381%	2	1,136	-12.195%
2026-08-06	0.7200	0.8400	0.7200	0.8400	+13.514%	3	1,137	-14.286%
2026-08-05	0.7900	0.7900	0.6800	0.7400	+23.333%	24	1,136	-2.703%
2026-08-04	0.4900	0.6000	0.4900	0.6000	-17.808%	2	1,136	+20.000%
2026-08-03	0.7300	0.7300	0.7300	0.7300	+12.308%	1	1,135	-1.370%
2026-07-29	0.5700	0.6500	0.5700	0.6500	+14.035%	2	1,135	+10.769%
2026-07-24	0.6200	0.7000	0.5600	0.5700	+1.786%	12	1,136	+26.316%
2026-07-23	0.5600	0.5600	0.5600	0.5600	-5.085%	2	1,137	+28.571%
2026-07-22	0.5800	0.5900	0.5800	0.5900	+5.357%	2	1,136	+22.034%
2026-07-21	0.4700	0.6700	0.4600	0.5600	-11.111%	4	1,137	+28.571%
2026-07-17	0.5100	0.6300	0.5000	0.6300	-25.882%	7	1,137	+14.286%
2026-07-16	0.9300	0.9500	0.8100	0.8500	-8.602%	50	1,136	-15.294%
2026-07-15	0.8100	0.9300	0.8100	0.9300	+4.494%	2	1,122	-22.581%
2026-07-14	0.7600	0.8900	0.7600	0.8900	-6.316%	2	1,122	-19.101%
2026-07-10	0.8200	0.9500	0.7700	0.9500	-2.062%	4	1,122	-24.211%
2026-07-09	0.9700	0.9700	0.9700	0.9700	-5.825%	1	1,122	-25.773%
2026-07-08	0.8900	1.0300	0.8900	1.0300	-0.962%	2	1,121	-30.097%
2026-07-07	0.9500	1.0400	0.9500	1.0400	+19.540%	2	1,121	-30.769%
2026-07-06	0.8300	0.8700	0.8300	0.8700	-11.224%	2	1,121	-17.241%
2026-07-02	0.8600	0.9800	0.8600	0.9800	+36.111%	3	1,119	-26.531%
2026-07-01	0.7200	0.7200	0.7200	0.7200	-12.195%	2	1,119	0.000%
2026-06-30	0.6900	0.8200	0.6600	0.8200	+18.841%	4	1,120	-12.195%
2026-06-29	0.8700	0.9000	0.6900	0.6900	-18.824%	12	1,120	+4.348%
2026-06-26	0.8500	0.8500	0.8500	0.8500	+19.718%	1	1,120	-15.294%
2026-06-25	0.6500	0.7100	0.6500	0.7100	-21.111%	3	1,119	+1.408%
2026-06-23	0.9000	0.9000	0.9000	0.9000	+15.385%	3	1,119	-20.000%
2026-06-22	0.8100	0.9400	0.7700	0.7800	-49.020%	6	1,118	-7.692%
2026-06-18	1.5300	1.5300	1.5300	1.5300	+82.143%	1	1,114	-52.941%
2026-06-17	0.8400	0.8400	0.8400	0.8400	+9.091%	1	1,114	-14.286%
2026-06-16	0.8100	0.9500	0.7700	0.7700	-13.483%	15	1,114	-6.494%
2026-06-15	0.8100	0.9400	0.8100	0.8900	-11.000%	5	1,112	-19.101%
2026-06-11	0.8700	1.0100	0.8500	1.0000	-5.660%	4	1,112	-28.000%
2026-06-10	0.9300	1.0600	0.9300	1.0600	-3.636%	10	1,110	-32.075%
2026-06-09	0.9600	1.1000	0.9600	1.1000	+12.245%	2	1,102	-34.545%
2026-06-08	1.1500	1.1500	0.9200	0.9800	+5.376%	6	1,102	-26.531%
2026-06-05	1.0000	1.1800	0.9300	0.9300	-9.709%	9	1,102	-22.581%
2026-06-04	1.0100	1.1500	0.9600	1.0300	+3.000%	8	1,103	-30.097%
2026-06-03	0.9200	1.0000	0.8700	1.0000	-10.714%	15	1,104	-28.000%
2026-06-01	1.1200	1.1200	1.1200	1.1200	+0.901%	1	1,110	-35.714%
2026-05-29	0.9900	1.1100	0.9900	1.1100	+7.767%	4	1,109	-35.135%
2026-05-28	0.9100	1.0300	0.9100	1.0300	+11.957%	2	1,107	-30.097%
2026-05-27	0.9200	0.9200	0.9200	0.9200	-8.000%	3	1,107	-21.739%
2026-05-21	0.9500	1.0000	0.9500	1.0000	-9.910%	2	1,107	-28.000%
2026-05-20	0.9600	1.1100	0.9600	1.1100	+18.085%	2	1,107	-35.135%
2026-05-19	0.9600	0.9600	0.9400	0.9400	+5.618%	2	1,107	-23.404%
2026-05-13	0.8900	0.8900	0.8900	0.8900	-1.111%	4	1,107	-19.101%
2026-05-12	0.9000	0.9000	0.9000	0.9000	+4.651%	1	1,103	-20.000%
2026-05-11	0.8900	0.8900	0.7800	0.8600	-8.511%	3	1,103	-16.279%
2026-05-08	0.9400	0.9400	0.9400	0.9400	+17.500%	1	1,103	-23.404%
2026-05-07	0.9100	0.9100	0.8000	0.8000	-31.624%	3	1,103	-10.000%
2026-05-04	1.0700	1.2000	1.0600	1.1700	0.000%	4	1,102	-38.462%
2026-05-01	1.1000	1.1900	1.0800	1.1700	-7.143%	18	1,102	-38.462%
2026-04-30	0.9800	1.2600	0.9700	1.2600	+16.667%	4	1,102	-42.857%
2026-04-29	0.9700	1.0900	0.9700	1.0800	+18.681%	3	1,102	-33.333%
2026-04-23	0.9200	0.9200	0.9100	0.9100	-9.000%	3	1,102	-20.879%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-47.090%	1	1,102	-28.000%
2026-04-15	1.9000	1.9000	1.8900	1.8900	+57.500%	32	1,102	-61.905%
2026-03-24	1.2000	1.2000	1.2000	1.2000	-16.667%	2	1,102	-40.000%
2026-03-18	1.4400	1.4400	1.4400	1.4400	-15.294%	20	1,102	-50.000%
2026-03-12	1.8200	1.8200	1.7000	1.7000	-15.000%	2	1,102	-57.647%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+37.931%	2	1,102	-64.000%
2026-02-27	1.4500	1.4500	1.4500	1.4500	+11.538%	1	1,102	-50.345%
2026-02-25	1.3000	1.3000	1.3000	1.3000	+51.163%	1	1,102	-44.615%
2026-02-23	0.8600	0.8600	0.8600	0.8600	-28.333%	1	1,102	-16.279%
2026-02-20	1.2000	1.2000	1.2000	1.2000	-8.397%	2	1,101	-40.000%
2026-02-12	1.3100	1.3100	1.3100	1.3100	+7.377%	3	1,101	-45.038%
2026-02-04	1.0600	1.2200	1.0600	1.2200	-6.154%	10	1,098	-40.984%
2026-01-30	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,108	-44.615%
2026-01-29	1.3500	1.3500	1.3500	1.3500	+3.846%	1	1,108	-46.667%
2026-01-28	1.3000	1.3000	1.3000	1.3000	0.000%	100	1,108	-44.615%
2026-01-22	1.3000	1.3000	1.3000	1.3000	-31.579%	1	1,143	-44.615%
2026-01-20	1.9000	1.9000	1.9000	1.9000	+1.064%	2	1,142	-62.105%
2026-01-16	1.8300	1.8800	1.8100	1.8800	+2.174%	22	1,132	-61.702%
2026-01-15	1.8400	1.8400	1.8400	1.8400	-3.665%	1	1,132	-60.870%
2026-01-13	2.0500	2.0500	1.7500	1.9100	+4.945%	3	1,132	-62.304%
2026-01-12	1.8200	1.8200	1.8200	1.8200	-14.953%	1	1,132	-60.440%
2025-12-29	2.1000	2.1400	2.1000	2.1400	+5.941%	100	1,132	-66.355%
2025-12-22	2.0200	2.0200	2.0200	2.0200	-19.200%	950	1,083	-64.356%
2025-12-12	2.5000	2.5000	2.5000	2.5000	-11.972%	1	211	-71.200%
2025-12-11	2.8400	2.8400	2.8400	2.8400	+13.600%	3	211	-74.648%
2025-12-08	2.5000	2.5000	2.5000	2.5000	-15.825%	7	208	-71.200%
2025-12-03	2.9700	2.9700	2.9700	2.9700	-22.857%	5	215	-75.758%
2025-11-20	3.8500	3.8500	3.8500	3.8500	-21.748%	2	210	-81.299%
2025-11-18	4.0000	4.9200	4.0000	4.9200	-99.480%	3	210	-85.366%
2025-05-02	942.3000	946.8000	942.3000	945.6000	0.000%	12	6	-99.924%