Dark

NFLX20271217C225
NFLX Dec 17 2027 225.00 Call (NFLX271217C00225000)
option OPRA

EOD

Aug 19, 2026

0.7600+2.703%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.7000	0.7800	0.7000	0.7600	+2.703%	7	5,191	0.000%
2026-08-18	0.6700	0.8000	0.6700	0.7400	+12.121%	10	5,191	+2.703%
2026-08-17	0.7100	0.7100	0.6100	0.6600	-15.385%	26	5,185	+15.152%
2026-08-14	0.7800	0.7800	0.7800	0.7800	+34.483%	2	5,174	-2.564%
2026-08-12	0.2000	0.5800	0.2000	0.5800	-26.582%	8	5,174	+31.034%
2026-08-10	0.6800	0.7900	0.6800	0.7900	+23.438%	8	5,175	-3.797%
2026-08-06	0.6600	0.6900	0.6400	0.6400	-20.988%	4	5,171	+18.750%
2026-08-05	0.6600	0.8100	0.6100	0.8100	+32.787%	8	5,171	-6.173%
2026-08-04	0.4400	0.6100	0.4400	0.6100	+19.608%	2	5,171	+24.590%
2026-07-27	0.6300	0.6300	0.5100	0.5100	-15.000%	9	5,171	+49.020%
2026-07-23	0.5900	0.7200	0.5200	0.6000	-10.448%	8	5,171	+26.667%
2026-07-22	0.5100	0.6700	0.5100	0.6700	+17.544%	2	5,171	+13.433%
2026-07-21	0.5100	0.5700	0.4500	0.5700	-32.143%	4	5,171	+33.333%
2026-07-16	0.7600	0.8400	0.7600	0.8400	-4.545%	2	5,171	-9.524%
2026-07-15	0.7600	0.8800	0.7600	0.8800	+14.286%	2	5,171	-13.636%
2026-07-13	0.7200	0.7700	0.7200	0.7700	-12.500%	6	5,172	-1.299%
2026-07-10	0.7700	0.9000	0.7200	0.8800	+11.392%	4	5,175	-13.636%
2026-07-09	0.7900	0.7900	0.7900	0.7900	-17.708%	1	5,175	-3.797%
2026-07-08	0.8300	0.9600	0.8300	0.9600	-4.000%	2	5,175	-20.833%
2026-07-07	0.8800	1.0000	0.8400	1.0000	-3.846%	4	5,175	-24.000%
2026-07-02	0.9100	1.0400	0.9100	1.0400	+35.065%	3	5,174	-26.923%
2026-07-01	0.6800	0.7700	0.6800	0.7700	+18.462%	4	5,174	-1.299%
2026-06-30	0.7100	0.8000	0.6200	0.6500	-17.722%	13	5,173	+16.923%
2026-06-29	0.8100	0.8100	0.7900	0.7900	+19.697%	2	5,172	-3.797%
2026-06-25	0.6600	0.6600	0.6600	0.6600	-12.000%	2	5,172	+15.152%
2026-06-24	0.6500	0.7500	0.6500	0.7500	+2.740%	2	5,171	+1.333%
2026-06-23	0.7400	0.8200	0.7200	0.7300	-9.877%	4	5,171	+4.110%
2026-06-22	0.7700	0.8700	0.5700	0.8100	-42.553%	17	5,171	-6.173%
2026-06-18	0.8000	1.4100	0.8000	1.4100	+101.429%	2	5,175	-46.099%
2026-06-17	0.8400	0.8400	0.7000	0.7000	-5.405%	2	5,175	+8.571%
2026-06-16	0.8700	0.8700	0.7400	0.7400	-7.500%	17	5,175	+2.703%
2026-06-15	0.8000	0.8000	0.8000	0.8000	-1.235%	1	5,158	-5.000%
2026-06-12	0.9200	0.9200	0.8100	0.8100	-5.814%	11	5,158	-6.173%
2026-06-11	0.8600	0.8600	0.8600	0.8600	-12.245%	2	5,158	-11.628%
2026-06-08	0.9800	0.9800	0.8700	0.9800	+7.692%	1,003	5,156	-22.449%
2026-06-05	0.9100	0.9100	0.9100	0.9100	+7.059%	20	6,048	-16.484%
2026-06-02	0.8500	0.8700	0.8500	0.8500	-13.265%	20	6,049	-10.588%
2026-06-01	0.9600	1.0500	0.9300	0.9800	-1.010%	7	6,049	-22.449%
2026-05-29	0.9300	0.9900	0.9200	0.9900	-1.000%	4	6,049	-23.232%
2026-05-27	0.9100	1.0000	0.9100	1.0000	+4.167%	2	6,049	-24.000%
2026-05-26	0.9000	0.9600	0.9000	0.9600	+1.053%	2	6,049	-20.833%
2026-05-22	0.9500	0.9500	0.9500	0.9500	-5.941%	1	6,048	-20.000%
2026-05-20	1.0100	1.0100	1.0100	1.0100	+32.895%	1	6,047	-24.752%
2026-05-15	0.7600	0.7600	0.7600	0.7600	-10.588%	1	6,046	0.000%
2026-05-14	0.9400	0.9500	0.8000	0.8500	-9.574%	4	6,046	-10.588%
2026-05-13	0.9500	0.9500	0.8000	0.9400	+4.444%	4	6,044	-19.149%
2026-05-12	1.0000	1.0000	0.9000	0.9000	+20.000%	10	6,044	-15.556%
2026-05-11	0.8400	0.8400	0.7500	0.7500	-9.639%	3	6,044	+1.333%
2026-05-08	0.7800	0.8800	0.7800	0.8300	-6.742%	15	6,034	-8.434%
2026-05-07	0.8400	0.8900	0.7900	0.8900	-20.536%	18	6,031	-14.607%
2026-05-01	0.9000	1.1200	0.9000	1.1200	+13.131%	3	6,029	-32.143%
2026-04-30	1.1100	1.1100	0.9900	0.9900	+20.732%	5	6,029	-23.232%
2026-04-29	0.8300	0.8300	0.8200	0.8200	-11.828%	4	6,027	-7.317%
2026-04-20	0.9300	0.9300	0.9300	0.9300	-7.000%	4	6,027	-18.280%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-20.000%	5	6,026	-24.000%
2026-04-01	1.2500	1.2500	1.2500	1.2500	+4.167%	1	6,026	-39.200%
2026-03-18	1.4400	1.4400	1.2000	1.2000	-20.000%	11	6,026	-36.667%
2026-03-17	1.5000	1.5000	1.5000	1.5000	-16.667%	1	6,025	-49.333%
2026-03-12	1.8000	1.8000	1.8000	1.8000	-10.000%	1	6,025	-57.778%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+14.286%	1	6,025	-62.000%
2026-02-27	1.7500	1.7500	1.7500	1.7500	+96.629%	1	6,025	-56.571%
2026-02-12	0.8900	0.8900	0.8900	0.8900	-10.101%	1	6,025	-14.607%
2026-02-06	0.9700	0.9900	0.9700	0.9900	-5.714%	5	6,025	-23.232%
2026-02-05	1.0000	1.0500	1.0000	1.0500	+5.000%	2	6,025	-27.619%
2026-02-03	1.0500	1.0500	0.9400	1.0000	-23.077%	6	6,025	-24.000%
2026-01-28	1.3000	1.3000	1.3000	1.3000	-6.475%	1	6,025	-41.538%
2026-01-26	1.4000	1.4000	1.3900	1.3900	+10.317%	2	6,025	-45.324%
2026-01-22	1.2600	1.2600	1.2600	1.2600	-4.545%	1	6,024	-39.683%
2026-01-21	1.3000	1.3500	1.3000	1.3200	-26.667%	17	6,023	-42.424%
2026-01-20	1.8000	1.8000	1.8000	1.8000	+7.143%	1	6,022	-57.778%
2026-01-13	1.6800	1.6800	1.6800	1.6800	-11.111%	2	6,022	-54.762%
2026-01-12	1.8900	1.8900	1.8900	1.8900	-22.857%	1	6,022	-59.788%
2025-12-17	2.4500	2.4500	2.4500	2.4500	+8.889%	4	6,022	-68.980%
2025-12-08	2.3300	2.3300	2.2500	2.2500	-20.213%	10	6,022	-66.222%
2025-12-05	2.7100	2.8200	2.7100	2.8200	+4.444%	11	6,022	-73.050%
2025-12-03	2.7000	2.7000	2.7000	2.7000	-23.729%	1	6,020	-71.852%
2025-12-01	3.5400	3.5400	3.5400	3.5400	+18.000%	1	6,020	-78.531%
2025-11-24	3.0000	3.0000	3.0000	3.0000	-33.333%	2	6,020	-74.667%
2025-11-20	4.5000	4.5000	4.5000	4.5000	-1.099%	4	6,020	-83.111%
2025-11-18	4.6000	4.6000	4.5500	4.5500	0.000%	2	6,020	-83.297%