Dark

NFLX20271217C76
NFLX Dec 17 2027 76.00 Call (NFLX271217C00076000)
option OPRA

EOD

Aug 19, 2026

19.05+7.932%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	19.0200	19.0500	19.0200	19.0500	+7.932%	2	265	0.000%
2026-08-18	16.8500	17.9300	16.8000	17.6500	+10.589%	14	267	+7.932%
2026-08-17	17.4500	17.4500	15.8800	15.9600	-8.643%	26	276	+19.361%
2026-08-14	17.7800	17.7800	17.4600	17.4700	-1.411%	5	264	+9.044%
2026-08-13	17.1500	18.0000	16.7900	17.7200	+17.741%	47	263	+7.506%
2026-08-12	14.9400	15.0500	14.9400	15.0500	-2.903%	3	246	+26.578%
2026-08-11	16.6000	16.7000	15.5000	15.5000	-4.850%	6	247	+22.903%
2026-08-10	16.0000	16.4700	15.9500	16.2900	+10.441%	11	248	+16.943%
2026-08-04	14.7500	14.7500	14.7500	14.7500	+3.147%	1	249	+29.153%
2026-07-29	14.3000	14.3000	14.3000	14.3000	-4.667%	3	249	+33.217%
2026-07-28	15.0000	15.0000	15.0000	15.0000	+13.809%	2	246	+27.000%
2026-07-24	12.8000	13.1800	12.8000	13.1800	+4.853%	11	248	+44.537%
2026-07-23	12.5500	12.5700	12.5500	12.5700	+2.195%	2	254	+51.551%
2026-07-22	13.0000	13.0000	12.3000	12.3000	+3.623%	2	254	+54.878%
2026-07-20	11.8600	11.8700	11.5500	11.8700	-6.388%	5	254	+60.489%
2026-07-17	11.9000	12.8500	11.0000	12.6800	-20.252%	50	253	+50.237%
2026-07-16	15.9000	15.9000	15.9000	15.9000	+0.633%	2	290	+19.811%
2026-07-15	15.8000	15.8000	15.8000	15.8000	-0.629%	1	290	+20.570%
2026-07-14	15.6000	15.9000	15.6000	15.9000	-4.390%	7	289	+19.811%
2026-07-13	16.8000	16.8500	16.6300	16.6300	+9.552%	16	282	+14.552%
2026-07-10	15.1800	15.1800	15.1800	15.1800	-8.056%	20	268	+25.494%
2026-07-09	16.5100	16.5100	16.5100	16.5100	-8.329%	3	258	+15.385%
2026-07-08	16.7500	18.0100	16.4600	18.0100	+4.104%	5	259	+5.775%
2026-07-07	18.6000	18.6000	17.3000	17.3000	+2.185%	4	258	+10.116%
2026-07-06	19.2500	19.2500	16.9300	16.9300	-8.978%	10	254	+12.522%
2026-07-02	17.0500	18.6500	16.7300	18.6000	+15.888%	60	205	+2.419%
2026-07-01	15.1800	16.0500	15.1800	16.0500	+9.556%	3	205	+18.692%
2026-06-30	15.3000	15.3000	14.6500	14.6500	-8.438%	15	202	+30.034%
2026-06-29	16.9000	17.0000	16.0000	16.0000	-3.614%	5	189	+19.063%
2026-06-26	16.0000	16.6000	16.0000	16.6000	+18.571%	2	190	+14.759%
2026-06-25	14.2000	15.0000	14.0000	14.0000	-4.956%	6	190	+36.071%
2026-06-24	15.2500	15.2500	14.7300	14.7300	-3.536%	11	185	+29.328%
2026-06-23	15.3300	15.3300	15.2700	15.2700	0.000%	2	176	+24.754%
2026-06-22	17.1500	17.5300	14.8000	15.2700	-13.729%	15	175	+24.754%
2026-06-18	17.2700	18.8500	17.2700	17.7000	+0.625%	12	164	+7.627%
2026-06-17	18.1700	18.2000	17.5900	17.5900	-4.661%	5	164	+8.300%
2026-06-16	18.4200	18.4500	18.4200	18.4500	-9.559%	4	164	+3.252%
2026-06-15	20.4000	20.4000	20.4000	20.4000	-2.486%	1	161	-6.618%
2026-06-05	20.9200	20.9200	20.9200	20.9200	-0.618%	7	161	-8.939%
2026-06-04	21.0500	21.0500	21.0500	21.0500	+0.718%	4	168	-9.501%
2026-06-03	20.9000	20.9000	20.9000	20.9000	-8.172%	2	168	-8.852%
2026-06-02	22.7500	22.7600	22.7500	22.7600	-12.056%	7	166	-16.301%
2026-05-18	25.8800	25.8800	25.8800	25.8800	+3.520%	1	159	-26.391%
2026-05-15	25.0000	25.0000	25.0000	25.0000	0.000%	1	159	-23.800%
2026-05-12	25.0000	25.0000	25.0000	25.0000	-2.458%	1	158	-23.800%
2026-05-06	25.6300	25.6300	25.6300	25.6300	-11.924%	1	157	-25.673%
2026-04-29	29.1000	29.1000	29.1000	29.1000	+5.435%	1	158	-34.536%
2026-04-28	27.6000	27.6000	27.6000	27.6000	-14.419%	1	159	-30.978%
2026-04-17	34.0000	34.0000	32.2500	32.2500	+4.369%	52	158	-40.930%
2026-03-27	30.9500	30.9500	30.9000	30.9000	+4.746%	2	138	-38.350%
2026-03-20	29.5000	29.5000	29.5000	29.5000	-10.198%	2	137	-35.424%
2026-03-11	32.7000	32.8500	32.7000	32.8500	-3.126%	2	138	-42.009%
2026-03-10	34.0000	34.0000	33.8500	33.9100	-1.710%	100	140	-43.822%
2026-03-04	35.4500	35.4500	34.5000	34.5000	+15.000%	4	91	-44.783%
2026-02-27	30.0000	30.0000	30.0000	30.0000	+28.645%	1	93	-36.500%
2026-02-25	23.3200	23.3200	23.3200	23.3200	+26.396%	4	98	-18.310%
2026-02-23	19.5000	19.5000	18.4500	18.4500	-9.912%	3	98	+3.252%
2026-02-20	19.9000	20.7200	19.9000	20.4800	+0.392%	16	97	-6.982%
2026-02-19	20.2900	20.4000	20.2900	20.4000	+8.568%	11	98	-6.618%
2026-02-17	18.7900	18.7900	18.7900	18.7900	-2.642%	1	91	+1.384%
2026-02-12	18.9000	19.3000	18.3500	19.3000	-9.771%	11	90	-1.295%
2026-02-03	21.6000	21.6000	21.3900	21.3900	-12.156%	17	83	-10.940%
2026-02-02	24.3600	24.3600	24.3500	24.3500	-0.450%	7	90	-21.766%
2026-01-29	24.4700	24.4700	24.4600	24.4600	+2.343%	7	90	-22.118%
2026-01-22	23.9000	23.9000	23.9000	23.9000	-3.551%	3	83	-20.293%
2026-01-21	24.7800	24.7800	24.7800	24.7800	-11.310%	1	86	-23.123%
2026-01-20	27.9400	27.9400	27.9400	27.9400	+0.036%	1	86	-31.818%
2026-01-16	27.9300	27.9300	27.9300	27.9300	-4.284%	2	87	-31.794%
2026-01-15	29.1800	29.1800	29.1800	29.1800	+3.475%	2	87	-34.716%
2026-01-14	28.7000	28.7000	28.2000	28.2000	-2.692%	3	85	-32.447%
2026-01-12	28.9800	28.9800	28.9800	28.9800	-0.753%	1	83	-34.265%
2026-01-08	29.2300	29.2300	29.2000	29.2000	-13.584%	20	82	-34.760%
2025-12-18	33.7900	33.7900	33.7900	33.7900	-1.716%	1	82	-43.622%
2025-12-08	34.3800	34.3800	34.3800	34.3800	-23.379%	1	81	-44.590%
2025-12-01	44.7600	44.8700	44.3800	44.8700	+4.422%	4	80	-57.544%
2025-11-28	43.1000	43.2100	42.9700	42.9700	0.000%	4	80	-55.667%