Dark

NFLX20271217C75
NFLX Dec 17 2027 75.00 Call (NFLX271217C00075000)
option OPRA

EOD

Aug 20, 2026

19.38+0.415%(+0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.7500	19.7500	19.3800	19.3800	+0.415%	3	760	0.000%
2026-08-19	19.9500	19.9500	19.3000	19.3000	+6.044%	12	761	+0.415%
2026-08-18	17.9700	18.3000	17.9700	18.2000	+11.520%	17	773	+6.484%
2026-08-17	17.1200	17.1200	16.3200	16.3200	-8.315%	11	775	+18.750%
2026-08-14	17.9800	18.3300	17.6000	17.8000	+0.282%	19	768	+8.876%
2026-08-13	17.0000	18.1500	16.6500	17.7500	+13.419%	42	763	+9.183%
2026-08-12	15.7600	15.7600	15.2500	15.6500	-1.881%	9	770	+23.834%
2026-08-11	16.7900	17.3000	15.9500	15.9500	-4.776%	23	763	+21.505%
2026-08-10	15.7500	17.1000	15.7500	16.7500	+5.016%	31	770	+15.701%
2026-08-07	15.6000	15.9500	15.6000	15.9500	+2.572%	4	751	+21.505%
2026-08-05	16.2300	16.3000	15.5500	15.5500	+0.323%	22	749	+24.630%
2026-08-04	15.2000	15.5000	14.9000	15.5000	+1.307%	49	752	+25.032%
2026-08-03	15.0000	15.3000	15.0000	15.3000	+6.620%	13	765	+26.667%
2026-07-31	14.7400	14.7400	14.0500	14.3500	-5.592%	10	758	+35.052%
2026-07-30	14.0000	15.5500	14.0000	15.2000	-1.618%	62	755	+27.500%
2026-07-29	15.0000	15.4500	14.7000	15.4500	-1.278%	6	794	+25.437%
2026-07-28	15.7500	15.7500	15.1900	15.6500	+13.406%	328	790	+23.834%
2026-07-27	13.5500	13.8000	13.5400	13.8000	+1.099%	4	579	+40.435%
2026-07-24	13.1300	13.6500	13.1300	13.6500	+7.565%	17	580	+41.978%
2026-07-23	13.1000	13.2500	12.6900	12.6900	-7.709%	8	573	+52.719%
2026-07-22	13.5000	13.9000	13.5000	13.7500	+8.524%	3	570	+40.945%
2026-07-21	12.2000	12.6700	11.7000	12.6700	+4.280%	37	570	+52.960%
2026-07-20	12.4200	12.4200	12.1500	12.1500	-8.094%	7	591	+59.506%
2026-07-17	10.7700	13.2200	10.7700	13.2200	-20.838%	92	588	+46.596%
2026-07-16	16.0000	16.7000	15.6500	16.7000	+3.406%	21	542	+16.048%
2026-07-15	16.2500	17.0000	15.8500	16.1500	+2.866%	22	534	+20.000%
2026-07-14	15.7300	16.1000	15.7000	15.7000	-4.848%	74	516	+23.439%
2026-07-13	16.5100	17.3000	16.4800	16.5000	+0.304%	21	580	+17.455%
2026-07-10	16.0000	16.4500	15.4500	16.4500	-4.913%	68	561	+17.812%
2026-07-09	16.8300	17.3000	16.8300	17.3000	+1.765%	4	504	+12.023%
2026-07-08	17.0000	17.0000	17.0000	17.0000	-5.028%	1	502	+14.000%
2026-07-07	18.5000	18.5000	17.9000	17.9000	+0.562%	5	503	+8.268%
2026-07-06	18.2000	18.2000	17.4800	17.8000	-7.484%	30	500	+8.876%
2026-07-02	18.0000	19.3700	18.0000	19.2400	+17.174%	19	510	+0.728%
2026-07-01	15.9800	16.4200	15.9300	16.4200	+9.321%	10	510	+18.027%
2026-06-30	16.0000	16.0000	15.0000	15.0200	-6.997%	31	501	+29.028%
2026-06-29	17.7500	17.7500	16.1500	16.1500	0.000%	23	501	+20.000%
2026-06-26	16.1500	17.1000	15.9000	16.1500	+12.153%	52	490	+20.000%
2026-06-25	15.0000	15.0000	14.4000	14.4000	-5.263%	10	496	+34.583%
2026-06-24	15.2000	15.3500	14.8000	15.2000	-3.492%	77	488	+27.500%
2026-06-23	16.6000	16.6000	15.7500	15.7500	-1.254%	6	460	+23.048%
2026-06-22	18.2100	18.2100	15.1000	15.9500	-12.121%	107	458	+21.505%
2026-06-18	17.9400	18.3000	17.8000	18.1500	+0.554%	13	369	+6.777%
2026-06-17	18.4000	18.5900	17.9000	18.0500	-2.695%	12	369	+7.368%
2026-06-16	19.4000	19.5400	18.5500	18.5500	-10.602%	25	369	+4.474%
2026-06-15	20.7500	20.7500	20.7500	20.7500	+3.234%	1	350	-6.602%
2026-06-12	20.2500	20.2500	20.0000	20.1000	-5.634%	6	350	-3.582%
2026-06-11	21.0000	21.3000	21.0000	21.3000	-0.467%	4	350	-9.014%
2026-06-09	21.6500	21.6500	21.4000	21.4000	-2.372%	3	346	-9.439%
2026-06-08	21.9200	21.9200	21.9200	21.9200	+1.014%	1	346	-11.588%
2026-06-05	21.8800	22.0600	21.3500	21.7000	0.000%	12	345	-10.691%
2026-06-03	21.7000	21.7000	21.0500	21.7000	-2.952%	5	350	-10.691%
2026-06-02	22.3600	22.3600	22.3600	22.3600	-9.290%	1	347	-13.327%
2026-05-29	24.6800	24.6800	24.6500	24.6500	+1.149%	7	346	-21.379%
2026-05-28	24.3700	24.3700	24.3700	24.3700	-5.101%	1	344	-20.476%
2026-05-27	25.6800	25.6800	25.6800	25.6800	+3.008%	3	343	-24.533%
2026-05-15	26.5500	26.5500	24.9300	24.9300	-2.235%	2	340	-22.262%
2026-05-14	25.5000	25.5000	25.5000	25.5000	-2.336%	3	341	-24.000%
2026-05-13	25.3500	26.1100	25.3400	26.1100	+0.889%	402	409	-25.776%
2026-05-12	26.3600	27.2300	25.5900	25.8800	+7.744%	877	409	-25.116%
2026-05-11	24.5000	24.5000	24.0200	24.0200	-3.650%	6	409	-19.317%
2026-05-08	24.9300	24.9300	24.9300	24.9300	-8.379%	1	389	-22.262%
2026-05-05	27.5000	27.5000	27.2100	27.2100	-12.984%	2	390	-28.776%
2026-04-30	30.2500	31.2700	30.2500	31.2700	+12.361%	5	389	-38.024%
2026-04-28	27.8300	27.8300	27.8300	27.8300	-3.368%	1	385	-30.363%
2026-04-24	28.8000	28.8000	28.8000	28.8000	-5.543%	23	384	-32.708%
2026-04-22	30.4900	30.4900	30.4900	30.4900	-6.901%	1	407	-36.438%
2026-04-20	32.7500	32.7500	32.7500	32.7500	-0.908%	3	407	-40.824%
2026-04-17	33.3500	33.6000	32.9000	33.0500	-22.235%	15	407	-41.362%
2026-04-16	42.5000	42.5000	42.4500	42.5000	+3.709%	18	405	-54.400%
2026-04-15	40.9800	40.9800	40.9800	40.9800	-1.014%	3	389	-52.709%
2026-04-14	41.4000	41.4500	41.3500	41.4000	+5.882%	13	392	-53.188%
2026-04-13	38.4700	39.1000	38.4700	39.1000	+2.142%	6	379	-50.435%
2026-04-10	38.2600	38.2800	38.2600	38.2800	+6.748%	22	380	-49.373%
2026-04-06	36.0000	36.0500	35.8600	35.8600	+7.237%	3	380	-45.956%
2026-03-31	33.5000	33.5000	33.4400	33.4400	+5.323%	15	378	-42.045%
2026-03-27	31.0000	31.8000	31.0000	31.7500	+5.447%	3	386	-38.961%
2026-03-20	30.0200	30.1100	30.0200	30.1100	+0.100%	6	385	-35.636%
2026-03-19	30.8000	30.8000	30.0800	30.0800	-9.670%	2	386	-35.572%
2026-03-17	33.3000	33.3000	33.3000	33.3000	+2.147%	1	386	-41.802%
2026-03-13	32.6000	32.6000	32.6000	32.6000	-2.918%	1	385	-40.552%
2026-03-11	33.5500	33.5800	33.5500	33.5800	-2.808%	2	385	-42.287%
2026-03-10	34.6000	34.6600	34.5500	34.5500	+0.670%	25	385	-43.907%
2026-03-09	34.3200	34.3200	34.3200	34.3200	-2.776%	1	374	-43.531%
2026-03-06	36.3500	36.3500	35.2000	35.3000	-2.835%	5	385	-45.099%
2026-03-05	36.6000	36.6000	35.9300	36.3300	+0.359%	20	387	-46.656%
2026-03-04	35.0000	36.2500	35.0000	36.2000	+3.844%	334	387	-46.464%
2026-03-03	34.9500	34.9500	34.8600	34.8600	+3.750%	3	226	-44.406%
2026-02-27	30.1300	33.8500	30.1300	33.6000	+34.400%	35	225	-42.321%
2026-02-26	25.5000	25.5000	25.0000	25.0000	+2.417%	20	209	-22.480%
2026-02-25	23.5000	24.4100	23.4200	24.4100	+22.356%	6	216	-20.606%
2026-02-24	19.9500	19.9500	19.9500	19.9500	+2.571%	1	216	-2.857%
2026-02-23	19.0000	19.4500	19.0000	19.4500	-2.506%	8	217	-0.360%
2026-02-20	19.9500	19.9500	19.9500	19.9500	-2.920%	1	215	-2.857%
2026-02-19	20.5000	20.5500	20.0000	20.5500	-0.484%	6	214	-5.693%
2026-02-18	20.8000	20.8000	20.6500	20.6500	+5.357%	2	215	-6.150%
2026-02-17	19.0000	20.1600	19.0000	19.6000	-1.259%	5	216	-1.122%
2026-02-13	19.8500	20.0200	19.3700	19.8500	+1.018%	51	192	-2.368%
2026-02-12	18.9000	20.0100	18.9000	19.6500	-9.655%	29	192	-1.374%
2026-02-11	21.5500	21.7500	21.5500	21.7500	-11.621%	9	171	-10.897%
2026-02-10	24.6100	24.6100	24.6100	24.6100	+10.063%	8	170	-21.252%
2026-02-09	22.7400	22.7400	22.3600	22.3600	-1.454%	2	170	-13.327%
2026-02-06	22.6900	22.6900	22.6900	22.6900	+0.844%	1	169	-14.588%
2026-02-05	22.5000	22.5000	22.5000	22.5000	+3.448%	10	169	-13.867%
2026-02-04	21.7500	21.7500	21.7500	21.7500	+0.648%	1	159	-10.897%
2026-02-03	22.7500	22.7500	21.6100	21.6100	-11.796%	17	159	-10.319%
2026-02-02	24.5000	24.5000	24.5000	24.5000	+2.083%	1	143	-20.898%
2026-01-30	24.0000	24.0000	24.0000	24.0000	0.000%	9	143	-19.250%
2026-01-29	24.9500	24.9500	23.8000	24.0000	-4.000%	40	137	-19.250%
2026-01-28	26.0000	26.0000	25.0000	25.0000	-0.398%	2	108	-22.480%
2026-01-27	25.1000	25.1000	25.1000	25.1000	-4.599%	1	109	-22.789%
2026-01-26	26.2000	26.3100	26.0000	26.3100	+1.037%	5	108	-26.340%
2026-01-23	25.5000	26.4700	25.5000	26.0400	+7.028%	13	107	-25.576%
2026-01-22	25.3400	25.3400	24.3300	24.3300	-5.331%	7	96	-20.345%
2026-01-21	25.0000	25.7000	24.4100	25.7000	-8.865%	73	89	-24.591%
2026-01-20	29.3100	29.3100	28.2000	28.2000	-2.083%	7	36	-31.277%
2026-01-15	28.8000	28.8000	28.8000	28.8000	+1.053%	1	38	-32.708%
2026-01-14	29.1300	29.1300	28.5000	28.5000	-1.452%	9	37	-32.000%
2026-01-09	28.9200	28.9200	28.9200	28.9200	-3.213%	1	29	-32.988%
2026-01-08	29.8800	29.8800	29.8800	29.8800	-2.321%	1	28	-35.141%
2026-01-07	30.5900	30.5900	30.5900	30.5900	-0.358%	1	27	-36.646%
2026-01-02	31.7200	31.7200	30.7000	30.7000	-6.772%	3	26	-36.873%
2025-12-29	33.1000	33.1000	32.9300	32.9300	+1.012%	3	26	-41.148%
2025-12-23	32.7500	32.7500	32.6000	32.6000	-0.761%	2	25	-40.552%
2025-12-22	32.8500	32.8500	32.8500	32.8500	-4.032%	1	22	-41.005%
2025-12-19	34.2300	34.2300	34.2300	34.2300	+1.123%	1	22	-43.383%
2025-12-15	33.8500	33.8500	33.8500	33.8500	-0.441%	1	21	-42.747%
2025-12-10	34.0000	34.0000	34.0000	34.0000	-2.857%	6	20	-43.000%
2025-12-09	35.3000	35.3000	35.0000	35.0000	0.000%	11	14	-44.629%
2025-12-08	35.9900	35.9900	35.0000	35.0000	-14.634%	3	4	-44.629%
2025-12-04	41.0000	41.0000	41.0000	41.0000	0.000%	1	1	-52.732%