Dark

NFLX20271217C70
NFLX Dec 17 2027 70.00 Call (NFLX271217C00070000)
option OPRA

EOD

Aug 20, 2026

22.19+0.864%(+0.19)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.7800	22.3300	21.7800	22.1900	+0.864%	17	2,082	0.000%
2026-08-19	21.0600	22.7000	21.0500	22.0000	+7.317%	120	2,092	+0.864%
2026-08-18	19.1800	21.0000	19.1800	20.5000	+9.101%	69	2,160	+8.244%
2026-08-17	20.5000	20.5500	18.5000	18.7900	-8.564%	32	2,211	+18.095%
2026-08-14	21.0000	21.0000	20.2000	20.5500	-0.484%	40	2,208	+7.981%
2026-08-13	19.6000	21.0000	19.3000	20.6500	+16.338%	130	2,219	+7.458%
2026-08-12	17.9500	18.5000	17.0000	17.7500	-3.005%	69	2,233	+25.014%
2026-08-11	19.4000	20.1000	18.3000	18.3000	-5.913%	146	2,181	+21.257%
2026-08-10	17.9000	19.4500	17.9000	19.4500	+6.868%	174	2,100	+14.087%
2026-08-07	17.5200	18.3000	17.5200	18.2000	+5.446%	26	2,054	+21.923%
2026-08-06	18.7000	18.7000	17.2600	17.2600	-5.580%	8	2,058	+28.563%
2026-08-05	19.0000	19.0000	17.8000	18.2800	+4.219%	49	2,059	+21.389%
2026-08-04	17.2500	17.6700	17.2500	17.5400	+1.212%	25	2,029	+26.511%
2026-08-03	17.3000	17.9500	17.2500	17.3300	+5.030%	33	2,026	+28.044%
2026-07-31	17.0000	17.0000	16.3000	16.5000	-5.714%	6	2,044	+34.485%
2026-07-30	16.2200	17.5000	16.0000	17.5000	-0.568%	33	2,043	+26.800%
2026-07-29	16.5000	17.8000	16.5000	17.6000	+0.571%	6	2,030	+26.080%
2026-07-28	17.0000	17.8500	17.0000	17.5000	+8.696%	38	2,033	+26.800%
2026-07-27	15.8000	16.2000	15.8000	16.1000	+2.548%	7	2,061	+37.826%
2026-07-24	14.7000	15.7300	14.7000	15.7000	+6.081%	17	2,063	+41.338%
2026-07-23	14.5000	15.3000	14.5000	14.8000	-1.333%	49	2,059	+49.932%
2026-07-22	16.0000	16.1000	14.8000	15.0000	+0.536%	105	2,060	+47.933%
2026-07-21	13.7600	14.9200	13.7600	14.9200	+4.849%	26	2,089	+48.727%
2026-07-20	14.5000	15.2000	13.5000	14.2300	-6.382%	43	2,081	+55.938%
2026-07-17	13.4000	15.4000	12.6000	15.2000	-19.363%	256	2,076	+45.987%
2026-07-16	18.4600	19.0000	18.2000	18.8500	+0.266%	47	1,998	+17.719%
2026-07-15	18.5000	19.1300	18.0000	18.8000	+0.913%	36	1,971	+18.032%
2026-07-14	17.8000	18.6500	17.8000	18.6300	-0.904%	5	1,947	+19.109%
2026-07-13	19.2600	19.5000	18.8000	18.8000	+3.467%	11	1,946	+18.032%
2026-07-10	18.5000	18.5000	17.6000	18.1700	-6.581%	91	1,942	+22.124%
2026-07-09	19.5000	19.5000	19.0500	19.4500	-9.745%	7	1,866	+14.087%
2026-07-08	19.9000	21.5500	19.3500	21.5500	+12.240%	33	1,866	+2.970%
2026-07-07	20.8500	21.0300	19.2000	19.2000	-6.796%	128	1,846	+15.573%
2026-07-06	20.6000	20.6000	19.9000	20.6000	-3.828%	6	1,842	+7.718%
2026-07-02	20.0000	22.0500	20.0000	21.4200	+15.223%	68	1,822	+3.595%
2026-07-01	18.0000	18.7700	17.9100	18.5900	+9.353%	16	1,822	+19.365%
2026-06-30	17.7000	18.1000	17.0000	17.0000	-8.356%	49	1,807	+30.529%
2026-06-29	20.0000	20.0000	18.5500	18.5500	+1.090%	41	1,779	+19.623%
2026-06-26	18.8500	19.3500	18.2500	18.3500	+7.941%	41	1,753	+20.926%
2026-06-25	16.9500	17.7500	16.9000	17.0000	-2.857%	81	1,757	+30.529%
2026-06-24	17.7000	17.7000	17.0000	17.5000	-1.464%	134	1,719	+26.800%
2026-06-23	18.3500	18.3500	17.7500	17.7600	-1.878%	62	1,619	+24.944%
2026-06-22	20.0200	20.3000	17.1700	18.1000	-14.824%	105	1,623	+22.597%
2026-06-18	20.2500	21.8000	20.0000	21.2500	+3.558%	19	1,553	+4.424%
2026-06-17	21.0000	21.0000	20.5000	20.5200	-3.571%	30	1,553	+8.138%
2026-06-16	22.3000	22.3000	21.0000	21.2800	-9.447%	63	1,553	+4.276%
2026-06-15	24.2000	24.2000	23.5000	23.5000	+2.620%	5	1,532	-5.574%
2026-06-12	22.5000	22.9000	22.3000	22.9000	0.000%	9	1,532	-3.100%
2026-06-11	23.5000	23.5000	22.9000	22.9000	-4.979%	14	1,532	-3.100%
2026-06-09	24.0000	24.1700	23.9000	24.1000	+0.125%	14	1,518	-7.925%
2026-06-05	24.2000	24.2000	24.0700	24.0700	-0.537%	2	1,511	-7.811%
2026-06-03	25.0000	25.0000	24.0000	24.2000	-5.098%	35	1,511	-8.306%
2026-06-02	27.0000	27.0000	25.5000	25.5000	-7.273%	78	1,483	-12.980%
2026-06-01	27.3500	27.9000	27.3500	27.5000	+1.852%	11	1,458	-19.309%
2026-05-29	27.3600	27.5500	27.0000	27.0000	-1.099%	7	1,454	-17.815%
2026-05-28	27.5000	28.0500	27.2500	27.3000	-4.211%	17	1,452	-18.718%
2026-05-27	28.5000	28.8000	28.5000	28.5000	-0.870%	3	1,440	-22.140%
2026-05-26	29.0000	29.2000	28.5000	28.7500	-2.542%	22	1,437	-22.817%
2026-05-22	30.0000	30.0000	29.2500	29.5000	+2.076%	15	1,425	-24.780%
2026-05-20	29.0000	29.0000	28.9000	28.9000	-2.857%	5	1,415	-23.218%
2026-05-18	29.7500	29.7500	29.7500	29.7500	-3.566%	1	1,415	-25.412%
2026-05-15	30.8500	30.8500	30.8500	30.8500	+8.818%	4	1,415	-28.071%
2026-05-14	28.3500	28.3500	28.3500	28.3500	-2.878%	1	1,415	-21.728%
2026-05-13	29.1800	29.1900	29.1800	29.1900	+0.655%	4	1,416	-23.981%
2026-05-12	29.6600	29.6600	29.0000	29.0000	+6.814%	3	1,416	-23.483%
2026-05-11	28.2000	28.2000	26.8200	27.1500	-5.565%	4	1,416	-18.269%
2026-05-08	28.7600	28.7600	28.7500	28.7500	-4.007%	4	1,414	-22.817%
2026-05-07	29.9500	29.9500	29.9500	29.9500	-0.167%	3	1,414	-25.910%
2026-05-06	29.3000	30.0000	29.2500	30.0000	0.000%	11	1,414	-26.033%
2026-05-05	30.0000	30.0000	30.0000	30.0000	-6.687%	3	1,412	-26.033%
2026-05-04	32.2700	32.7000	32.1500	32.1500	-2.576%	21	1,412	-30.980%
2026-05-01	34.5300	34.5300	33.0000	33.0000	-3.790%	3	1,410	-32.758%
2026-04-30	34.3000	34.3000	34.3000	34.3000	+3.939%	6	1,410	-35.306%
2026-04-28	32.7700	33.0000	32.7700	33.0000	+0.091%	2	1,410	-32.758%
2026-04-24	33.3000	33.3000	32.6500	32.9700	-0.242%	17	1,410	-32.696%
2026-04-23	34.8800	34.8800	33.0500	33.0500	-2.794%	7	1,409	-32.859%
2026-04-22	34.0000	34.0000	34.0000	34.0000	+0.295%	8	1,407	-34.735%
2026-04-21	35.0000	35.0000	33.9000	33.9000	-2.726%	2	1,400	-34.543%
2026-04-20	36.2000	36.2000	34.6600	34.8500	-4.573%	9	1,400	-36.327%
2026-04-17	35.5000	38.0000	35.5000	36.5200	-21.966%	52	1,399	-39.239%
2026-04-16	46.8000	46.8000	46.8000	46.8000	+4.000%	1	1,384	-52.585%
2026-04-14	45.0000	45.0000	45.0000	45.0000	+7.578%	1	1,385	-50.689%
2026-04-10	41.2500	41.8300	41.2500	41.8300	+0.144%	8	1,385	-46.952%
2026-04-09	40.1000	41.7700	40.1000	41.7700	+8.494%	2	1,387	-46.876%
2026-04-08	38.5000	38.5000	38.5000	38.5000	-0.645%	1	1,387	-42.364%
2026-04-07	39.0000	39.0000	38.7500	38.7500	+9.155%	6	1,387	-42.735%
2026-04-01	35.5000	35.5000	35.5000	35.5000	-3.005%	1	1,387	-37.493%
2026-03-31	36.5000	36.6000	36.5000	36.6000	+7.710%	16	1,388	-39.372%
2026-03-26	34.9500	34.9500	33.9800	33.9800	+0.088%	5	1,388	-34.697%
2026-03-25	34.6000	34.6000	33.9500	33.9500	+2.879%	2	1,387	-34.639%
2026-03-24	33.9700	33.9700	33.0000	33.0000	-5.172%	2	1,387	-32.758%
2026-03-23	34.3300	34.8000	34.1500	34.8000	+5.295%	3	1,386	-36.236%
2026-03-20	33.0300	33.0500	33.0300	33.0500	-0.151%	2	1,387	-32.859%
2026-03-19	33.5000	33.5000	32.9500	33.1000	-8.690%	3	1,385	-32.961%
2026-03-18	35.2700	36.2500	35.2700	36.2500	-1.010%	3	1,385	-38.786%
2026-03-17	36.6200	36.6200	36.6200	36.6200	+1.021%	1	1,386	-39.405%
2026-03-13	36.5000	36.5000	36.2500	36.2500	-4.605%	3	1,385	-38.786%
2026-03-10	38.6000	38.6000	38.0000	38.0000	-2.314%	16	1,385	-41.605%
2026-03-09	37.5000	38.9000	37.5000	38.9000	-1.018%	2	1,401	-42.956%
2026-03-06	39.3000	39.3000	39.0000	39.3000	-0.758%	6	1,401	-43.537%
2026-03-05	39.8000	39.8000	38.9200	39.6000	-0.252%	9	1,400	-43.965%
2026-03-04	39.3000	40.0000	38.4000	39.7000	+6.008%	21	1,402	-44.106%
2026-03-03	37.6300	38.5800	37.4500	37.4500	-1.057%	11	1,411	-40.748%
2026-03-02	36.2000	38.2000	36.2000	37.8500	-1.046%	19	1,413	-41.374%
2026-02-27	33.3300	38.2500	32.9500	38.2500	+34.778%	151	1,414	-41.987%
2026-02-26	28.6900	28.7500	28.3800	28.3800	+6.292%	8	1,388	-21.811%
2026-02-25	25.8000	27.0000	25.3500	26.7000	+13.617%	17	1,401	-16.891%
2026-02-24	22.8400	23.5000	22.5800	23.5000	+8.295%	15	1,401	-5.574%
2026-02-23	22.2500	22.3500	21.7000	21.7000	-7.265%	7	1,405	+2.258%
2026-02-20	23.0000	23.4000	23.0000	23.4000	+3.448%	2	1,400	-5.171%
2026-02-19	23.3000	23.3000	22.6200	22.6200	-0.352%	6	1,400	-1.901%
2026-02-18	22.7000	23.1000	22.7000	22.7000	-0.656%	28	1,394	-2.247%
2026-02-17	22.2000	22.8500	22.1600	22.8500	+2.697%	3	1,395	-2.888%
2026-02-13	22.1000	22.5000	22.0400	22.2500	+1.136%	9	1,386	-0.270%
2026-02-12	23.1500	23.1500	21.4200	22.0000	-10.204%	28	1,386	+0.864%
2026-02-11	26.0000	26.0000	24.4000	24.5000	-9.259%	7	1,364	-9.429%
2026-02-10	27.3400	27.6000	27.0000	27.0000	+5.882%	8	1,360	-17.815%
2026-02-09	25.2000	25.5000	25.2000	25.5000	-1.009%	3	1,363	-12.980%
2026-02-06	25.5000	25.7600	25.3000	25.7600	+3.040%	4	1,362	-13.859%
2026-02-05	26.5600	26.5600	25.0000	25.0000	+1.215%	41	1,358	-11.240%
2026-02-04	24.3000	25.1300	24.3000	24.7000	+2.447%	4	1,345	-10.162%
2026-02-03	26.0000	26.0000	24.1100	24.1100	-9.936%	10	1,347	-7.964%
2026-02-02	27.0900	27.2500	26.7700	26.7700	-0.852%	15	1,344	-17.109%
2026-01-30	27.0000	27.0000	27.0000	27.0000	+1.427%	1	1,346	-17.815%
2026-01-29	27.2100	27.2100	26.6200	26.6200	-4.929%	13	1,346	-16.642%
2026-01-28	29.7000	29.7000	28.0000	28.0000	-1.754%	9	1,343	-20.750%
2026-01-27	27.6500	28.5000	27.6500	28.5000	-1.554%	22	1,342	-22.140%
2026-01-26	28.9500	28.9500	28.9500	28.9500	+0.173%	1	1,326	-23.351%
2026-01-23	27.1400	29.2300	27.1400	28.9000	+6.328%	9	1,326	-23.218%
2026-01-22	28.3000	28.3000	27.0000	27.1800	-5.296%	20	1,327	-18.359%
2026-01-21	26.8700	28.7500	26.8700	28.7000	-7.568%	40	1,312	-22.683%
2026-01-20	32.8000	32.8000	31.0500	31.0500	-0.481%	27	1,294	-28.535%
2026-01-16	31.2000	31.2000	31.2000	31.2000	-0.795%	1	1,287	-28.878%
2026-01-15	32.4800	32.4800	31.4500	31.4500	-5.100%	11	1,287	-29.444%
2026-01-14	33.1400	33.1400	33.1400	33.1400	+1.160%	1	1,284	-33.042%
2026-01-13	32.8500	32.8500	32.3400	32.7600	+1.581%	5	1,284	-32.265%
2026-01-12	32.8000	32.8000	32.2500	32.2500	+0.907%	5	1,281	-31.194%
2026-01-09	32.3900	32.3900	31.5500	31.9600	-3.735%	17	1,277	-30.569%
2026-01-08	32.6500	33.2500	32.5900	33.2000	+1.220%	8	1,276	-33.163%
2026-01-07	34.0000	34.0000	32.8000	32.8000	+0.706%	3	1,271	-32.348%
2026-01-06	33.2500	33.2500	32.5700	32.5700	-4.262%	15	1,270	-31.870%
2026-01-05	33.6800	34.0200	33.6800	34.0200	-0.088%	16	1,271	-34.774%
2026-01-02	34.6000	34.6000	34.0500	34.0500	-5.861%	19	1,271	-34.831%
2025-12-31	35.6200	36.1700	35.6200	36.1700	+1.034%	6	1,271	-38.651%
2025-12-30	35.7000	35.8000	35.7000	35.8000	-0.556%	52	1,271	-38.017%
2025-12-29	36.4000	36.4000	36.0000	36.0000	-1.180%	2	1,270	-38.361%
2025-12-26	36.4700	36.4700	36.4300	36.4300	+2.045%	12	1,270	-39.089%
2025-12-23	35.7000	35.7000	35.7000	35.7000	+0.281%	1	1,280	-37.843%
2025-12-22	36.0000	36.0000	35.6000	35.6000	-4.301%	3	1,280	-37.669%
2025-12-19	37.2000	37.2000	37.2000	37.2000	+2.621%	2	1,281	-40.349%
2025-12-18	37.3900	38.0000	36.2500	36.2500	-2.106%	4	1,279	-38.786%
2025-12-16	36.7100	37.0300	36.7100	37.0300	+1.452%	2	1,278	-40.076%
2025-12-15	36.5000	36.5000	36.5000	36.5000	+2.817%	2	1,277	-39.205%
2025-12-10	38.0000	38.0000	35.5000	35.5000	-9.738%	4	1,275	-37.493%
2025-12-09	38.8700	39.3300	38.8700	39.3300	-4.073%	2	1,275	-43.580%
2025-12-05	40.4400	42.5000	40.4400	41.0000	-8.584%	4	1,275	-45.878%
2025-12-04	44.8500	44.8500	44.8500	44.8500	-7.526%	1	1,274	-50.524%
2025-12-02	48.5000	48.5000	48.5000	48.5000	+3.191%	2	1,274	-54.247%
2025-11-26	47.0000	47.4000	47.0000	47.0000	+3.730%	14	1,282	-52.787%
2025-11-25	45.3100	45.3100	45.3100	45.3100	+0.689%	1	1,282	-51.026%
2025-11-21	45.0000	45.0000	45.0000	45.0000	-5.739%	2	1,282	-50.689%
2025-11-20	48.0000	48.0000	47.7400	47.7400	0.000%	11	1,280	-53.519%