Dark

NFLX20271217C266
NFLX Dec 17 2027 266.00 Call (NFLX271217C00266000)
option OPRA

EOD

Aug 19, 2026

0.5100+37.838%(+0.1400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.4300	0.5100	0.4300	0.5100	+37.838%	4	4,965	0.000%
2026-08-18	0.3000	0.5100	0.3000	0.3700	-22.917%	59	4,964	+37.838%
2026-08-17	0.4900	0.4900	0.3900	0.4800	+6.667%	358	4,996	+6.250%
2026-08-13	0.4000	0.4500	0.4000	0.4500	+28.571%	106	4,899	+13.333%
2026-08-12	0.3500	0.3800	0.3500	0.3500	0.000%	127	5,005	+45.714%
2026-08-05	0.3500	0.3500	0.2800	0.3500	-5.405%	5	4,879	+45.714%
2026-08-04	0.3700	0.3700	0.3700	0.3700	+2.778%	5	4,876	+37.838%
2026-08-03	0.4000	0.4000	0.3600	0.3600	+50.000%	16	4,871	+41.667%
2026-07-31	0.3600	0.3600	0.2400	0.2400	-31.429%	43	4,876	+112.500%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-16.667%	1	4,872	+45.714%
2026-07-28	0.4200	0.4200	0.4200	0.4200	+16.667%	1	4,872	+21.429%
2026-07-27	0.3600	0.3600	0.3600	0.3600	0.000%	2	4,872	+41.667%
2026-07-22	0.3500	0.3600	0.3500	0.3600	+2.857%	11	4,872	+41.667%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+9.375%	1	4,861	+45.714%
2026-07-20	0.4000	0.5000	0.3200	0.3200	-8.571%	148	4,860	+59.375%
2026-07-17	0.4100	0.4800	0.3100	0.3500	-31.373%	1,613	4,749	+45.714%
2026-07-14	0.5100	0.5100	0.5100	0.5100	0.000%	12	3,919	0.000%
2026-07-13	0.5300	0.5300	0.5100	0.5100	0.000%	4	3,911	0.000%
2026-07-10	0.5100	0.5100	0.5100	0.5100	-1.923%	82	3,910	0.000%
2026-07-09	0.5100	0.5200	0.4900	0.5200	-5.455%	35	3,910	-1.923%
2026-07-07	0.5700	0.5700	0.5500	0.5500	+1.852%	42	3,905	-7.273%
2026-07-02	0.5000	0.5400	0.5000	0.5400	+22.727%	181	4,045	-5.556%
2026-06-30	0.3800	0.4600	0.3800	0.4400	-15.385%	7	4,045	+15.909%
2026-06-29	0.5200	0.5200	0.5200	0.5200	+4.000%	1	4,041	-1.923%
2026-06-26	0.4600	0.5000	0.4500	0.5000	+21.951%	14	4,040	+2.000%
2026-06-24	0.4500	0.5000	0.4100	0.4100	-12.766%	86	4,036	+24.390%
2026-06-23	0.4700	0.4700	0.4700	0.4700	+14.634%	3	3,959	+8.511%
2026-06-22	0.5100	0.5100	0.3800	0.4100	-8.889%	404	3,959	+24.390%
2026-06-17	0.5100	0.5100	0.3600	0.4500	-18.182%	17	4,436	+13.333%
2026-06-15	0.4000	0.5500	0.4000	0.5500	-3.509%	100	4,436	-7.273%
2026-06-10	0.5200	0.5700	0.5200	0.5700	+14.000%	3	4,436	-10.526%
2026-06-09	0.5000	0.5000	0.5000	0.5000	+4.167%	5	4,436	+2.000%
2026-06-08	0.6000	0.6000	0.3700	0.4800	-20.000%	16	4,441	+6.250%
2026-06-03	0.6000	0.6000	0.5400	0.6000	+9.091%	27	4,443	-15.000%
2026-06-02	0.7500	0.7500	0.5200	0.5500	-26.667%	22	4,423	-7.273%
2026-06-01	0.5500	0.7500	0.5500	0.7500	+36.364%	17	4,405	-32.000%
2026-05-29	0.5500	0.5500	0.5500	0.5500	-12.698%	1	4,411	-7.273%
2026-05-28	0.5400	0.6300	0.5300	0.6300	+1.613%	4	4,410	-19.048%
2026-05-27	0.5300	0.6200	0.5100	0.6200	+24.000%	6	4,409	-17.742%
2026-05-26	0.7500	0.7500	0.5000	0.5000	0.000%	2	4,408	+2.000%
2026-05-22	0.5000	0.5000	0.5000	0.5000	-20.635%	7	4,407	+2.000%
2026-05-21	0.5700	0.6300	0.5700	0.6300	+16.667%	20	4,414	-19.048%
2026-05-19	0.6000	0.6000	0.5400	0.5400	+3.846%	103	4,414	-5.556%
2026-05-18	0.5200	0.5200	0.5200	0.5200	0.000%	3	4,308	-1.923%
2026-05-15	0.5200	0.5200	0.5200	0.5200	+30.000%	1	4,308	-1.923%
2026-05-14	0.4600	0.4600	0.4000	0.4000	-6.977%	3	4,306	+27.500%
2026-05-11	0.4000	0.4700	0.4000	0.4300	+4.878%	66	4,307	+18.605%
2026-05-06	0.4200	0.5200	0.4000	0.4100	-2.381%	68	4,242	+24.390%
2026-05-05	0.5000	0.5000	0.4200	0.4200	-23.636%	205	4,197	+21.429%
2026-05-04	0.5000	0.5500	0.5000	0.5500	+14.583%	3	4,071	-7.273%
2026-05-01	0.4800	0.4800	0.4800	0.4800	0.000%	16	4,082	+6.250%
2026-04-27	0.4800	0.5000	0.4500	0.4800	+11.628%	8	4,082	+6.250%
2026-04-24	0.4800	0.5200	0.4300	0.4300	-10.417%	4	4,076	+18.605%
2026-04-23	0.5100	0.5100	0.4100	0.4800	-5.882%	5	4,072	+6.250%
2026-04-22	0.4400	0.5100	0.4400	0.5100	+2.000%	9	4,069	0.000%
2026-04-21	0.6600	0.6600	0.4800	0.5000	-15.254%	37	4,068	+2.000%
2026-04-20	0.4200	0.5900	0.4200	0.5900	+18.000%	14	4,068	-13.559%
2026-04-17	0.8500	0.8500	0.4300	0.5000	-41.176%	16	4,064	+2.000%
2026-04-16	0.9500	0.9500	0.8100	0.8500	-3.409%	159	4,050	-40.000%
2026-04-14	0.7800	0.8800	0.7800	0.8800	+10.000%	21	4,114	-42.045%
2026-04-13	0.8000	0.8000	0.8000	0.8000	0.000%	1	4,133	-36.250%
2026-04-10	0.7100	0.8100	0.7100	0.8000	+2.564%	4	4,134	-36.250%
2026-04-09	0.8000	0.8500	0.7500	0.7800	+11.429%	8	4,130	-34.615%
2026-04-08	0.6500	0.7000	0.6500	0.7000	0.000%	2	4,124	-27.143%
2026-04-02	0.7000	0.7000	0.7000	0.7000	+40.000%	6	4,118	-27.143%
2026-04-01	0.5000	0.5000	0.5000	0.5000	-20.635%	5	4,118	+2.000%
2026-03-31	0.6300	0.6300	0.6300	0.6300	+16.667%	5	4,113	-19.048%
2026-03-30	0.7000	0.7000	0.5400	0.5400	-28.000%	5	4,108	-5.556%
2026-03-26	0.7500	0.7500	0.7500	0.7500	+25.000%	1	4,103	-32.000%
2026-03-24	0.7000	0.7000	0.6000	0.6000	-1.639%	2	4,102	-15.000%
2026-03-19	0.7100	0.7100	0.6100	0.6100	-41.905%	4	4,100	-16.393%
2026-03-09	1.1500	1.1500	1.0500	1.0500	-4.545%	16	4,096	-51.429%
2026-03-06	1.1000	1.1000	1.1000	1.1000	+7.843%	15	4,180	-53.636%
2026-03-04	1.0200	1.0200	1.0200	1.0200	-4.673%	1	4,195	-50.000%
2026-03-03	0.9500	1.0700	0.9500	1.0700	+7.000%	12	4,194	-52.336%
2026-03-02	1.0000	1.0500	0.9000	1.0000	+17.647%	665	4,186	-49.000%
2026-02-27	0.8400	0.8500	0.7700	0.8500	+25.000%	163	3,868	-40.000%
2026-02-26	0.6500	0.6800	0.6000	0.6800	+13.333%	18	3,936	-25.000%
2026-02-25	0.6000	0.6000	0.5800	0.6000	+33.333%	183	3,949	-15.000%
2026-02-24	0.6500	0.6500	0.4500	0.4500	-18.182%	27	3,949	+13.333%
2026-02-23	0.5500	0.5500	0.5500	0.5500	+10.000%	1	3,922	-7.273%
2026-02-20	0.5000	0.5000	0.5000	0.5000	+4.167%	2	3,921	+2.000%
2026-02-19	0.6000	0.6000	0.4800	0.4800	-2.041%	56	3,919	+6.250%
2026-02-18	0.5000	0.5000	0.4900	0.4900	+2.083%	337	3,863	+4.082%
2026-02-17	0.7000	0.7000	0.4500	0.4800	0.000%	24	3,738	+6.250%
2026-02-13	0.4800	0.4800	0.4800	0.4800	+4.348%	3	3,737	+6.250%
2026-02-12	0.5500	0.5800	0.4500	0.4600	-20.690%	53	3,737	+10.870%
2026-02-10	0.6600	0.7000	0.5800	0.5800	-3.333%	30	3,750	-12.069%
2026-02-09	0.6000	0.6000	0.6000	0.6000	0.000%	100	3,741	-15.000%
2026-02-06	0.5500	0.6500	0.5500	0.6000	0.000%	34	3,641	-15.000%
2026-02-05	0.6400	0.6400	0.6000	0.6000	0.000%	4	3,639	-15.000%
2026-02-04	0.6000	0.6000	0.6000	0.6000	-1.639%	2	3,635	-15.000%
2026-02-03	0.6500	0.6700	0.6100	0.6100	-10.294%	24	3,634	-16.393%
2026-02-02	0.7300	0.7300	0.6500	0.6800	-1.449%	71	3,623	-25.000%
2026-01-30	0.6600	0.7400	0.6600	0.6900	-1.429%	68	3,618	-26.087%
2026-01-29	0.6500	0.7000	0.6500	0.7000	-4.110%	65	3,612	-27.143%
2026-01-28	0.7800	0.8300	0.7300	0.7300	-2.667%	80	3,617	-30.137%
2026-01-27	0.7600	0.7600	0.7500	0.7500	-1.316%	3	3,549	-32.000%
2026-01-26	0.7600	0.7600	0.7600	0.7600	-1.299%	1	3,547	-32.895%
2026-01-23	0.8000	0.8000	0.7600	0.7700	+10.000%	11	3,546	-33.766%
2026-01-22	0.7900	0.7900	0.7000	0.7000	-36.364%	8	3,546	-27.143%
2026-01-21	0.9100	1.1000	0.7500	1.1000	+4.762%	156	3,547	-53.636%
2026-01-20	1.0300	1.1000	0.9800	1.0500	+5.000%	17	3,512	-51.429%
2026-01-16	1.0900	1.0900	1.0000	1.0000	+1.010%	30	3,503	-49.000%
2026-01-15	1.1000	1.1000	0.9700	0.9900	-6.604%	69	3,503	-48.485%
2026-01-14	1.0500	1.0700	0.9500	1.0600	+12.766%	132	3,504	-51.887%
2026-01-13	0.8500	0.9700	0.8500	0.9400	-1.053%	86	3,407	-45.745%
2026-01-12	1.2500	1.2500	0.9500	0.9500	+5.556%	23	3,411	-46.316%
2026-01-09	0.8500	0.9000	0.8500	0.9000	-5.263%	21	3,393	-43.333%
2026-01-08	0.9500	0.9500	0.9500	0.9500	+2.151%	9	3,392	-46.316%
2026-01-07	0.8900	0.9300	0.8900	0.9300	+2.198%	3	3,392	-45.161%
2026-01-06	1.0000	1.0200	0.9000	0.9100	-9.000%	83	3,392	-43.956%
2026-01-05	0.9400	1.0000	0.9400	1.0000	-2.913%	32	3,356	-49.000%
2026-01-02	0.9900	1.0300	0.9500	1.0300	-5.505%	5	3,356	-50.485%
2025-12-31	1.0500	1.1400	1.0000	1.0900	+4.808%	119	3,336	-53.211%
2025-12-30	1.0800	1.0800	1.0100	1.0400	-2.804%	14	3,336	-50.962%
2025-12-29	1.0700	1.0700	1.0700	1.0700	+1.905%	5	3,337	-52.336%
2025-12-26	1.1400	1.1400	1.0500	1.0500	-5.405%	5	3,337	-51.429%
2025-12-24	1.1500	1.1500	1.0000	1.1100	+3.738%	27	3,321	-54.054%
2025-12-23	1.0700	1.0700	1.0700	1.0700	-6.957%	1	3,321	-52.336%
2025-12-19	1.2200	1.2200	1.1000	1.1500	0.000%	22	3,321	-55.652%
2025-12-18	1.2500	1.2500	1.1500	1.1500	-8.000%	15	3,310	-55.652%
2025-12-17	1.2500	1.2500	1.2500	1.2500	+4.167%	1	3,308	-59.200%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-11.111%	20	3,308	-57.500%
2025-12-15	1.2100	1.3500	1.2100	1.3500	+8.000%	8	3,288	-62.222%
2025-12-12	1.3500	1.4500	1.2500	1.2500	-3.846%	20	3,292	-59.200%
2025-12-11	1.4500	1.4500	1.1900	1.3000	+9.244%	18	3,285	-60.769%
2025-12-10	1.6800	1.6800	1.1900	1.1900	-9.848%	12	3,279	-57.143%
2025-12-09	1.2800	1.3200	1.2000	1.3200	-18.519%	10	3,269	-61.364%
2025-12-08	1.2500	1.6200	1.2500	1.6200	+11.724%	55	3,267	-68.519%
2025-12-05	1.8100	1.8100	1.1800	1.4500	-5.844%	112	3,244	-64.828%
2025-12-04	1.5100	1.5400	1.4600	1.5400	-20.207%	15	3,188	-66.883%
2025-12-03	1.4500	1.9300	1.4500	1.9300	+6.044%	4	3,173	-73.575%
2025-12-02	1.8000	2.0400	1.7700	1.8200	-3.704%	76	3,169	-71.978%
2025-12-01	1.9500	1.9500	1.8900	1.8900	+7.386%	31	3,148	-73.016%
2025-11-26	1.7000	1.8800	1.7000	1.7600	+6.024%	14	3,143	-71.023%
2025-11-25	1.6500	1.7800	1.4500	1.6600	+0.606%	37	3,143	-69.277%
2025-11-24	1.7300	1.7300	1.6300	1.6500	-8.333%	172	3,125	-69.091%
2025-11-21	2.0000	2.0000	1.8000	1.8000	-13.462%	7	3,124	-71.667%
2025-11-20	2.1400	2.1700	1.9000	2.0800	-7.556%	230	3,124	-75.481%
2025-11-19	2.3000	2.3000	2.1800	2.2500	-11.067%	20	3,247	-77.333%
2025-11-18	2.3500	2.5800	2.0900	2.5300	+1.200%	32	3,244	-79.842%
2025-11-17	2.2100	2.5000	2.2100	2.5000	0.000%	12	3,240	-79.600%