Dark

NFLX20271217C265
NFLX Dec 17 2027 265.00 Call (NFLX271217C00265000)
option OPRA

EOD

Aug 20, 2026

0.4100+10.811%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4100	0.4100	0.4100	0.4100	+10.811%	1	852	0.000%
2026-08-18	0.4400	0.4400	0.3700	0.3700	-2.632%	3	852	+10.811%
2026-08-17	0.3800	0.3800	0.3800	0.3800	+65.217%	138	851	+7.895%
2026-08-12	0.2300	0.2300	0.2300	0.2300	-34.286%	1	817	+78.261%
2026-08-11	0.3500	0.3500	0.3500	0.3500	-12.500%	13	817	+17.143%
2026-08-10	0.3100	0.4000	0.3100	0.4000	+25.000%	5	814	+2.500%
2026-08-03	0.4000	0.4000	0.3100	0.3200	+28.000%	73	818	+28.125%
2026-07-31	0.2800	0.3600	0.2500	0.2500	+19.048%	27	819	+64.000%
2026-07-29	0.2100	0.2100	0.2100	0.2100	-47.500%	1	819	+95.238%
2026-07-28	0.4000	0.4500	0.1400	0.4000	+14.286%	19	820	+2.500%
2026-07-23	0.2800	0.3500	0.2800	0.3500	+9.375%	2	830	+17.143%
2026-07-22	0.3200	0.3200	0.3200	0.3200	-11.111%	1	829	+28.125%
2026-07-20	0.4700	0.4700	0.2200	0.3600	-7.692%	7	829	+13.889%
2026-07-17	0.4900	0.4900	0.3000	0.3900	-25.000%	86	830	+5.128%
2026-07-16	0.4200	0.5700	0.4200	0.5200	-11.864%	4	833	-21.154%
2026-07-13	0.5100	0.5900	0.5100	0.5900	+9.259%	2	831	-30.508%
2026-07-10	0.3900	0.5400	0.3900	0.5400	+8.000%	2	831	-24.074%
2026-07-09	0.4800	0.5500	0.4800	0.5000	-10.714%	14	831	-18.000%
2026-07-08	0.4300	0.6000	0.4300	0.5600	-8.197%	57	843	-26.786%
2026-07-02	0.6500	0.7100	0.6100	0.6100	+15.094%	25	827	-32.787%
2026-07-01	0.3900	0.5300	0.3900	0.5300	+12.766%	3	827	-22.642%
2026-06-30	0.3400	0.4700	0.3400	0.4700	+27.027%	2	827	-12.766%
2026-06-26	0.3600	0.3700	0.3600	0.3700	-26.000%	21	828	+10.811%
2026-06-24	0.4200	0.5000	0.4200	0.5000	-10.714%	2	842	-18.000%
2026-06-22	0.3900	0.5600	0.3900	0.5600	+12.000%	2	842	-26.786%
2026-06-12	0.4800	0.5200	0.4300	0.5000	+6.383%	8	846	-18.000%
2026-06-11	0.4700	0.5800	0.4700	0.4700	-14.545%	12	846	-12.766%
2026-06-08	0.5500	0.5500	0.5500	0.5500	-1.786%	1	846	-25.455%
2026-06-05	0.5400	0.6900	0.5300	0.5600	-5.085%	4	846	-26.786%
2026-06-04	0.5400	0.6600	0.5000	0.5900	+18.000%	10	846	-30.508%
2026-05-28	0.5700	0.5800	0.5000	0.5000	-16.667%	37	847	-18.000%
2026-05-27	0.5100	0.6000	0.5000	0.6000	+25.000%	14	847	-31.667%
2026-05-21	0.4700	0.4800	0.4600	0.4800	-5.882%	11	858	-14.583%
2026-05-19	0.4100	0.5100	0.4000	0.5100	+13.333%	4	858	-19.608%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-28.571%	10	858	-8.889%
2026-05-12	0.6300	0.6300	0.6300	0.6300	+53.659%	1	857	-34.921%
2026-05-08	0.4100	0.4100	0.4100	0.4100	-19.608%	1	857	0.000%
2026-05-06	0.5100	0.5100	0.5100	0.5100	-15.000%	3	857	-19.608%
2026-05-04	0.5600	0.6400	0.5000	0.6000	+7.143%	18	856	-31.667%
2026-05-01	0.5300	0.6600	0.5000	0.5600	+24.444%	8	856	-26.786%
2026-04-28	0.4600	0.5300	0.4400	0.4500	-6.250%	7	856	-8.889%
2026-04-27	0.5500	0.5500	0.4800	0.4800	-2.041%	93	857	-14.583%
2026-04-22	0.6800	0.6800	0.4000	0.4900	-2.000%	6	771	-16.327%
2026-04-20	0.4900	0.6000	0.4000	0.5000	+6.383%	28	771	-18.000%
2026-04-17	0.5000	0.7200	0.4500	0.4700	-26.563%	15	777	-12.766%
2026-03-24	0.6000	0.6400	0.6000	0.6400	-20.000%	12	765	-35.938%
2026-03-17	0.8000	0.8000	0.8000	0.8000	-20.000%	1	755	-48.750%
2026-03-03	1.1300	1.1300	0.9400	1.0000	+25.000%	56	754	-59.000%
2026-03-02	0.8000	0.8000	0.8000	0.8000	+15.942%	2	771	-48.750%
2026-02-27	0.9200	0.9200	0.6900	0.6900	+7.812%	2	771	-40.580%
2026-02-25	0.6400	0.6400	0.6400	0.6400	-16.883%	1	771	-35.938%
2026-02-24	0.5000	0.7700	0.5000	0.7700	+54.000%	6	771	-46.753%
2026-02-20	0.6000	0.6000	0.5000	0.5000	+4.167%	3	770	-18.000%
2026-02-19	0.4800	0.4800	0.4800	0.4800	+6.667%	1	768	-14.583%
2026-02-17	0.4500	0.4500	0.4500	0.4500	0.000%	3	768	-8.889%
2026-02-13	0.7900	0.7900	0.4500	0.4500	+2.273%	4	766	-8.889%
2026-02-12	0.5100	0.5100	0.4400	0.4400	-24.138%	2	766	-6.818%
2026-02-11	0.5800	0.5800	0.5800	0.5800	-30.120%	1	767	-29.310%
2026-02-10	0.4900	0.8300	0.4900	0.8300	+38.333%	10	766	-50.602%
2026-02-09	0.6000	0.6000	0.6000	0.6000	-7.692%	1	758	-31.667%
2026-02-06	0.5300	0.6500	0.5300	0.6500	+6.557%	2	758	-36.923%
2026-02-05	0.6100	0.6100	0.6100	0.6100	+22.000%	2	757	-32.787%
2026-02-04	0.5000	0.5000	0.5000	0.5000	-23.077%	1	756	-18.000%
2026-02-03	0.7400	0.7400	0.6500	0.6500	-7.143%	7	756	-36.923%
2026-01-29	0.8900	0.8900	0.6800	0.7000	-2.778%	52	749	-41.429%
2026-01-27	0.7500	0.7500	0.7200	0.7200	-10.000%	2	721	-43.056%
2026-01-26	0.8000	0.8000	0.8000	0.8000	-11.111%	6	721	-48.750%
2026-01-22	0.9000	0.9000	0.9000	0.9000	+8.434%	5	715	-54.444%
2026-01-21	0.8300	0.8300	0.8300	0.8300	-23.853%	1	713	-50.602%
2026-01-20	1.1100	1.1100	1.0900	1.0900	+9.000%	8	713	-62.385%
2026-01-14	1.0000	1.0000	1.0000	1.0000	+3.093%	1	705	-59.000%
2026-01-13	0.9800	0.9800	0.9700	0.9700	-3.000%	3	705	-57.732%
2026-01-09	1.0100	1.0100	0.8900	1.0000	+25.000%	20	705	-59.000%
2026-01-08	0.8000	0.8000	0.8000	0.8000	-15.789%	2	715	-48.750%
2026-01-06	0.9500	0.9500	0.9500	0.9500	-22.131%	1	717	-56.842%
2025-12-26	1.2200	1.2200	1.2200	1.2200	+6.087%	2	716	-66.393%
2025-12-18	1.2000	1.2000	1.1500	1.1500	-10.853%	25	716	-64.348%
2025-12-16	1.2500	1.2900	1.2500	1.2900	+0.781%	6	716	-68.217%
2025-12-15	1.2800	1.2800	1.2800	1.2800	-5.185%	1	716	-67.969%
2025-12-11	1.3500	1.3500	1.3500	1.3500	+3.846%	2	716	-69.630%
2025-12-10	1.3000	1.3000	1.3000	1.3000	+3.175%	4	716	-68.462%
2025-12-09	1.2800	1.3200	1.2600	1.2600	-13.699%	10	716	-67.460%
2025-12-08	1.7000	1.7000	1.2600	1.4600	+4.286%	8	716	-71.918%
2025-12-05	1.4000	1.4000	1.4000	1.4000	-6.667%	4	714	-70.714%
2025-12-04	1.5000	1.5000	1.5000	1.5000	-24.623%	5	710	-72.667%
2025-12-01	1.9900	1.9900	1.9900	1.9900	+7.568%	1	710	-79.397%
2025-11-21	1.8500	1.8500	1.8500	1.8500	-5.128%	1	710	-77.838%
2025-11-20	1.9500	1.9500	1.9500	1.9500	-17.722%	2	710	-78.974%
2025-11-18	2.3700	2.3700	2.3700	2.3700	-5.200%	3	710	-82.700%
2025-11-17	2.5000	2.5000	2.5000	2.5000	0.000%	2	710	-83.600%