Dark

NFLX20271217C50
NFLX Dec 17 2027 50.00 Call (NFLX271217C00050000)
option OPRA

EOD

Aug 20, 2026

35.25-1.536%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	35.2500	35.2500	35.2500	35.2500	-1.536%	2	724	0.000%
2026-08-19	36.2500	36.2500	35.8000	35.8000	+5.917%	3	726	-1.536%
2026-08-18	33.9000	34.3900	33.8000	33.8000	+7.815%	10	726	+4.290%
2026-08-17	32.4500	32.5500	31.3500	31.3500	-7.111%	16	721	+12.440%
2026-08-14	33.4300	33.7500	33.4300	33.7500	+0.806%	16	715	+4.444%
2026-08-13	32.5800	33.5000	32.5800	33.4800	+10.132%	4	715	+5.287%
2026-08-12	30.7000	30.7000	29.7000	30.4000	-0.848%	6	714	+15.954%
2026-08-11	30.9900	30.9900	30.6600	30.6600	-2.667%	10	710	+14.971%
2026-08-10	31.0500	31.5000	31.0500	31.5000	+5.705%	5	705	+11.905%
2026-08-07	29.8000	29.8000	29.8000	29.8000	-0.832%	2	705	+18.289%
2026-08-06	30.0500	30.0500	30.0500	30.0500	+0.167%	5	705	+17.304%
2026-08-05	30.0000	30.0000	30.0000	30.0000	+4.348%	1	705	+17.500%
2026-08-04	28.7500	28.7500	28.7500	28.7500	-0.930%	1	705	+22.609%
2026-08-03	29.0200	29.0200	29.0200	29.0200	+2.908%	1	705	+21.468%
2026-07-31	28.3700	28.3700	28.0000	28.2000	+0.714%	8	705	+25.000%
2026-07-30	28.0000	28.0000	28.0000	28.0000	-6.355%	1	703	+25.893%
2026-07-29	29.9000	29.9000	29.9000	29.9000	+10.823%	1	703	+17.893%
2026-07-24	26.2900	26.9800	26.2900	26.9800	+3.174%	18	703	+30.652%
2026-07-23	26.1500	26.1500	26.1500	26.1500	-2.425%	13	703	+34.799%
2026-07-22	26.6000	26.8000	26.6000	26.8000	+6.858%	4	703	+31.530%
2026-07-21	24.7900	25.0800	24.2000	25.0800	+1.662%	12	706	+40.550%
2026-07-20	25.1000	25.1000	24.6700	24.6700	-5.840%	4	705	+42.886%
2026-07-17	24.0000	26.2900	23.2400	26.2000	-14.491%	63	704	+34.542%
2026-07-16	30.6400	30.6400	30.6400	30.6400	+0.295%	1	705	+15.046%
2026-07-15	30.1000	30.5500	30.1000	30.5500	+1.159%	6	704	+15.385%
2026-07-14	30.2000	30.2000	30.2000	30.2000	-4.127%	1	704	+16.722%
2026-07-13	31.5000	31.5000	31.5000	31.5000	+6.780%	1	704	+11.905%
2026-07-10	30.5000	30.5000	29.5000	29.5000	-6.081%	4	705	+19.492%
2026-07-09	31.2900	31.5000	31.2900	31.4100	-5.106%	11	703	+12.225%
2026-07-07	34.2500	34.2500	32.5500	33.1000	+0.303%	8	698	+6.495%
2026-07-06	33.0000	33.0000	33.0000	33.0000	-3.226%	1	697	+6.818%
2026-07-02	33.0500	34.7500	33.0500	34.1000	+15.593%	4	695	+3.372%
2026-07-01	29.5000	29.5000	29.5000	29.5000	+2.967%	1	695	+19.492%
2026-06-30	29.5000	29.5000	28.6500	28.6500	-7.581%	12	695	+23.037%
2026-06-29	31.0000	31.0000	31.0000	31.0000	+3.333%	1	690	+13.710%
2026-06-26	30.5000	31.2000	28.5000	30.0000	+3.806%	55	689	+17.500%
2026-06-25	29.0000	29.0000	28.9000	28.9000	+0.312%	2	691	+21.972%
2026-06-24	29.0000	29.0000	28.8100	28.8100	-3.549%	2	691	+22.353%
2026-06-23	30.6400	30.6400	29.8700	29.8700	-0.599%	3	690	+18.011%
2026-06-22	30.0000	30.3500	29.2100	30.0500	-10.299%	30	690	+17.304%
2026-06-18	33.5000	33.5000	33.5000	33.5000	-2.047%	1	699	+5.224%
2026-06-17	33.9000	34.2000	33.7500	34.2000	-1.724%	5	699	+3.070%
2026-06-16	36.7500	36.7500	34.8000	34.8000	-8.709%	2	699	+1.293%
2026-06-08	38.1200	38.1200	38.1200	38.1200	+0.580%	1	699	-7.529%
2026-06-04	37.9000	37.9000	37.9000	37.9000	+1.121%	4	700	-6.992%
2026-06-03	38.5100	38.5100	37.4800	37.4800	-5.947%	8	700	-5.950%
2026-06-02	39.8500	39.8500	39.8500	39.8500	-3.394%	1	699	-11.543%
2026-06-01	43.3500	43.3500	41.2500	41.2500	-0.602%	7	699	-14.545%
2026-05-29	42.0000	42.0000	41.5000	41.5000	-4.817%	19	698	-15.060%
2026-05-27	43.6000	43.6000	43.6000	43.6000	+1.395%	1	679	-19.151%
2026-05-26	43.0000	43.0000	43.0000	43.0000	-1.849%	2	678	-18.023%
2026-05-22	43.9600	43.9600	43.7500	43.8100	-3.396%	150	678	-19.539%
2026-05-21	45.0500	45.3500	45.0100	45.3500	+4.133%	250	532	-22.271%
2026-05-20	43.5500	43.5500	43.5500	43.5500	0.000%	5	532	-19.059%
2026-05-05	45.0000	45.0000	43.5500	43.5500	-14.608%	6	368	-19.059%
2026-04-20	51.0000	51.0000	51.0000	51.0000	-2.597%	1	369	-30.882%
2026-04-17	54.3000	54.3000	52.0000	52.3600	-15.684%	6	369	-32.678%
2026-04-16	61.5300	62.1000	61.4000	62.1000	+12.909%	7	364	-43.237%
2026-04-07	55.0000	55.0000	55.0000	55.0000	+1.852%	42	369	-35.909%
2026-04-06	54.0000	54.0000	54.0000	54.0000	0.000%	1	411	-34.722%
2026-04-02	54.0000	54.0000	54.0000	54.0000	+6.028%	8	418	-34.722%
2026-04-01	50.9300	50.9300	50.9300	50.9300	+2.578%	50	418	-30.787%
2026-03-26	48.5100	49.6500	48.5100	49.6500	+2.413%	4	418	-29.003%
2026-03-25	48.4800	48.4800	48.4800	48.4800	-1.263%	1	418	-27.290%
2026-03-23	48.9500	49.1000	48.9500	49.1000	+3.871%	2	417	-28.208%
2026-03-20	47.2700	47.2700	47.2700	47.2700	-7.586%	1	417	-25.428%
2026-03-16	51.1500	51.1500	51.1500	51.1500	-5.453%	1	418	-31.085%
2026-03-05	54.1000	54.1000	54.1000	54.1000	+0.726%	1	417	-34.843%
2026-03-04	53.7100	53.7100	53.7100	53.7100	+3.288%	5	418	-34.370%
2026-03-03	53.1000	53.1000	52.0000	52.0000	0.000%	2	418	-32.212%
2026-03-02	52.0000	52.8100	52.0000	52.0000	0.000%	11	419	-32.212%
2026-02-27	49.0000	52.0000	48.4000	52.0000	+25.938%	20	420	-32.212%
2026-02-26	41.2500	42.2500	41.2500	41.2900	+6.008%	43	434	-14.628%
2026-02-25	38.5700	38.9500	38.5700	38.9500	+12.833%	11	424	-9.499%
2026-02-24	34.5200	34.5200	34.5200	34.5200	+3.199%	10	424	+2.115%
2026-02-23	33.4000	33.4500	33.4000	33.4500	-4.565%	52	424	+5.381%
2026-02-12	35.0000	35.1500	35.0000	35.0500	-5.270%	5	373	+0.571%
2026-02-11	37.0000	37.0000	37.0000	37.0000	-4.145%	2	371	-4.730%
2026-02-06	38.1000	38.6000	38.1000	38.6000	-1.906%	30	373	-8.679%
2026-02-03	39.3500	39.3500	39.3500	39.3500	-6.243%	1	383	-10.419%
2026-01-27	41.3000	41.9700	41.3000	41.9700	+4.925%	15	382	-16.011%
2026-01-22	40.0000	40.0000	40.0000	40.0000	+0.125%	2	369	-11.875%
2026-01-21	40.0000	41.4000	39.9500	39.9500	-9.184%	13	367	-11.765%
2026-01-20	45.1800	45.1800	43.9900	43.9900	-1.588%	12	359	-19.868%
2026-01-15	45.7000	45.7000	44.7000	44.7000	-5.895%	14	369	-21.141%
2026-01-08	46.7000	47.5000	46.6900	47.5000	-0.524%	9	365	-25.789%
2026-01-02	47.5000	47.7700	47.5000	47.7500	-4.595%	40	363	-26.178%
2025-12-30	50.1500	50.1500	50.0500	50.0500	+0.100%	3	351	-29.570%
2025-12-29	50.9100	50.9100	50.0000	50.0000	+1.153%	4	348	-29.500%
2025-12-23	49.4300	49.4300	49.4300	49.4300	-3.457%	60	347	-28.687%
2025-12-19	51.2000	51.2000	51.2000	51.2000	+0.609%	1	347	-31.152%
2025-12-18	50.2500	50.8900	50.2500	50.8900	+0.573%	6	347	-30.733%
2025-12-15	50.6000	50.6000	50.6000	50.6000	-0.394%	2	341	-30.336%
2025-12-10	51.0000	51.0000	50.8000	50.8000	-5.082%	2	339	-30.610%
2025-12-08	53.6000	53.6000	53.0000	53.5200	-8.513%	107	338	-34.137%
2025-12-05	56.7300	58.5000	56.7300	58.5000	-10.014%	3	234	-39.744%
2025-12-01	65.0100	65.0100	65.0100	65.0100	+4.434%	1	232	-45.778%
2025-11-20	64.0000	64.0000	62.2500	62.2500	0.000%	11	231	-43.373%