Dark

NFLX20271217C78
NFLX Dec 17 2027 78.00 Call (NFLX271217C00078000)
option OPRA

EOD

Aug 19, 2026

17.95+15.064%(+2.35)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	16.9300	18.5000	16.9300	17.9500	+15.064%	45	415	0.000%
2026-08-18	16.3000	17.1400	15.6000	15.6000	+5.405%	206	405	+15.064%
2026-08-17	16.7000	16.7000	14.8000	14.8000	-10.194%	20	252	+21.284%
2026-08-14	16.6200	17.3500	16.4700	16.4800	-0.121%	48	244	+8.920%
2026-08-13	15.9500	16.8500	15.5800	16.5000	+17.857%	30	251	+8.788%
2026-08-12	14.0000	14.0000	14.0000	14.0000	-5.020%	1	229	+28.214%
2026-08-11	16.4000	16.4000	14.7400	14.7400	-6.709%	12	228	+21.777%
2026-08-10	15.8000	15.8000	15.8000	15.8000	+12.857%	1	223	+13.608%
2026-08-06	14.2000	14.2000	14.0000	14.0000	-5.277%	5	222	+28.214%
2026-08-05	14.7600	14.7800	14.7600	14.7800	+6.331%	8	225	+21.448%
2026-08-04	14.0500	14.0500	13.9000	13.9000	-0.714%	3	225	+29.137%
2026-08-03	14.0000	14.0000	14.0000	14.0000	+6.061%	4	223	+28.214%
2026-07-30	13.2000	13.2000	13.2000	13.2000	-1.859%	1	227	+35.985%
2026-07-29	13.4500	13.4500	13.4500	13.4500	+21.171%	2	226	+33.457%
2026-07-24	11.1000	11.1000	11.1000	11.1000	-3.478%	1	224	+61.712%
2026-07-23	12.0000	12.0000	11.5000	11.5000	0.000%	3	225	+56.087%
2026-07-22	12.3500	12.3500	11.4000	11.5000	+3.791%	5	225	+56.087%
2026-07-21	11.1000	11.1000	11.0800	11.0800	-3.652%	22	226	+62.004%
2026-07-20	11.6500	11.6500	10.9000	11.5000	-6.122%	17	204	+56.087%
2026-07-17	10.8000	12.2500	10.1000	12.2500	-19.935%	11	208	+46.531%
2026-07-16	14.5000	15.3000	14.5000	15.3000	0.000%	16	201	+17.320%
2026-07-15	14.7000	15.3000	14.7000	15.3000	+0.990%	11	186	+17.320%
2026-07-14	14.3000	15.1500	14.3000	15.1500	+2.365%	36	179	+18.482%
2026-07-10	15.4500	15.4500	14.8000	14.8000	-10.303%	8	167	+21.284%
2026-07-08	16.6000	17.1500	16.0000	16.5000	-5.714%	6	161	+8.788%
2026-07-07	17.5000	17.5000	17.5000	17.5000	+5.295%	2	157	+2.571%
2026-07-06	16.5300	19.5000	16.3000	16.6200	-5.568%	6	159	+8.002%
2026-07-02	16.4000	18.0500	16.4000	17.6000	+20.548%	23	161	+1.989%
2026-07-01	15.0000	15.0000	14.6000	14.6000	+1.601%	2	161	+22.945%
2026-06-30	14.3000	14.3700	14.3000	14.3700	-12.378%	3	160	+24.913%
2026-06-29	16.4000	16.4000	16.4000	16.4000	+6.424%	1	151	+9.451%
2026-06-26	15.4100	15.4100	15.4100	15.4100	+11.264%	2	150	+16.483%
2026-06-25	13.3400	13.8500	13.3400	13.8500	+1.095%	2	150	+29.603%
2026-06-24	14.6000	14.6000	13.7000	13.7000	-1.439%	6	149	+31.022%
2026-06-22	16.3500	16.3500	13.9000	13.9000	-17.751%	5	146	+29.137%
2026-06-18	16.2600	17.1500	16.2400	16.9000	-2.029%	10	138	+6.213%
2026-06-17	17.1500	17.2700	17.0000	17.2500	+0.642%	11	138	+4.058%
2026-06-16	18.2900	18.2900	17.1000	17.1400	-9.072%	10	138	+4.726%
2026-06-12	19.1300	19.1300	18.8500	18.8500	-6.219%	2	130	-4.775%
2026-06-09	20.1000	20.1000	20.1000	20.1000	+2.290%	1	130	-10.697%
2026-06-05	19.6500	19.6500	19.6500	19.6500	-2.723%	1	130	-8.651%
2026-06-04	20.2000	20.2000	20.2000	20.2000	+1.304%	4	129	-11.139%
2026-06-03	20.9000	20.9000	19.9400	19.9400	-7.213%	4	131	-9.980%
2026-06-02	21.7200	21.7200	21.4900	21.4900	-6.768%	10	129	-16.473%
2026-06-01	23.2600	23.2600	23.0500	23.0500	+0.392%	2	134	-22.126%
2026-05-29	22.9600	22.9600	22.9600	22.9600	+0.834%	1	134	-21.821%
2026-05-28	23.0600	23.0600	22.7700	22.7700	-8.920%	8	134	-21.168%
2026-05-22	25.0000	25.0000	25.0000	25.0000	+4.167%	1	132	-28.200%
2026-05-05	24.6000	24.6000	24.0000	24.0000	-17.526%	2	131	-25.208%
2026-04-30	29.1000	29.1000	29.1000	29.1000	+14.342%	1	130	-38.316%
2026-04-28	25.4500	25.4500	25.4500	25.4500	-10.702%	1	130	-29.470%
2026-04-21	28.5000	28.5000	28.5000	28.5000	-9.810%	1	131	-37.018%
2026-04-17	31.6500	31.6500	31.0000	31.6000	-19.572%	8	131	-43.196%
2026-04-14	39.2900	39.2900	39.2900	39.2900	+5.618%	1	130	-54.314%
2026-04-13	37.2000	37.2000	37.2000	37.2000	+2.621%	1	131	-51.747%
2026-04-10	36.2500	36.2500	36.2500	36.2500	+6.461%	2	132	-50.483%
2026-04-07	34.0500	34.0500	34.0500	34.0500	+2.715%	1	134	-47.283%
2026-04-02	33.1500	33.1500	33.1500	33.1500	+12.259%	1	134	-45.852%
2026-03-27	29.9100	29.9100	29.5300	29.5300	+2.464%	3	134	-39.214%
2026-03-19	28.8200	28.8200	28.8200	28.8200	-8.158%	1	134	-37.717%
2026-03-16	31.3800	31.3800	31.3800	31.3800	-0.096%	1	133	-42.798%
2026-03-11	31.4100	31.4100	31.4100	31.4100	-4.818%	1	133	-42.853%
2026-03-10	33.0000	33.0000	33.0000	33.0000	-2.222%	1	132	-45.606%
2026-03-09	33.7500	33.7500	33.7500	33.7500	-3.571%	1	131	-46.815%
2026-03-05	35.0000	35.0000	35.0000	35.0000	+1.302%	1	132	-48.714%
2026-03-04	34.2500	34.5500	34.2500	34.5500	+4.570%	2	133	-48.046%
2026-03-03	33.0900	33.0900	33.0400	33.0400	-0.781%	2	133	-45.672%
2026-03-02	32.4000	33.5500	32.4000	33.3000	+5.714%	42	132	-46.096%
2026-02-27	28.9500	31.5000	28.9500	31.5000	+39.938%	27	141	-43.016%
2026-02-25	22.5100	22.5100	22.5100	22.5100	+19.227%	5	158	-20.258%
2026-02-24	18.8800	18.8800	18.8800	18.8800	-1.615%	25	158	-4.926%
2026-02-23	19.1900	19.1900	19.1900	19.1900	+3.730%	1	133	-6.462%
2026-02-19	19.2000	19.2000	18.5000	18.5000	-2.632%	16	133	-2.973%
2026-02-18	18.9000	19.0000	18.9000	19.0000	+4.110%	2	122	-5.526%
2026-02-17	18.2500	18.2500	18.2500	18.2500	-1.829%	3	123	-1.644%
2026-02-13	18.5900	18.5900	18.5900	18.5900	-0.322%	1	119	-3.443%
2026-02-12	19.0000	19.1400	17.5000	18.6500	-8.128%	11	119	-3.753%
2026-02-11	21.5000	21.5000	20.3000	20.3000	-7.978%	6	110	-11.576%
2026-02-05	22.0600	22.0600	22.0600	22.0600	+5.550%	1	104	-18.631%
2026-02-03	21.0000	21.0000	20.9000	20.9000	-5.856%	4	103	-14.115%
2026-01-29	23.3800	23.3800	22.2000	22.2000	-10.484%	21	100	-19.144%
2026-01-26	24.8700	24.8700	24.8000	24.8000	+3.290%	7	106	-27.621%
2026-01-23	24.0100	24.0100	24.0100	24.0100	+3.269%	2	100	-25.239%
2026-01-22	23.2500	23.2500	23.2500	23.2500	+1.087%	1	100	-22.796%
2026-01-21	22.6000	23.3500	22.6000	23.0000	-13.664%	5	100	-21.957%
2026-01-20	26.6400	26.6400	26.6400	26.6400	-4.857%	1	97	-32.620%
2026-01-12	28.0000	28.0000	28.0000	28.0000	+3.245%	10	96	-35.893%
2026-01-09	27.1200	27.1200	27.1200	27.1200	-12.460%	1	86	-33.813%
2025-12-30	30.9800	30.9800	30.9800	30.9800	-2.055%	2	85	-42.059%
2025-12-18	31.6100	31.6300	31.6000	31.6300	-4.729%	6	84	-43.250%
2025-12-17	34.1000	34.1000	33.2000	33.2000	+3.427%	17	85	-45.934%
2025-12-11	32.1100	32.1100	32.1000	32.1000	+1.905%	8	69	-44.081%
2025-12-10	31.5000	31.5000	31.5000	31.5000	-14.052%	1	77	-43.016%
2025-12-05	36.1500	38.8000	36.1500	36.6500	-5.541%	4	76	-51.023%
2025-12-04	38.0000	38.8000	38.0000	38.8000	-9.662%	2	74	-53.737%
2025-12-02	42.9500	42.9500	42.9500	42.9500	-1.310%	1	73	-58.207%
2025-12-01	43.5300	43.5300	43.2800	43.5200	+4.440%	4	72	-58.755%
2025-11-28	41.9700	41.9700	41.6700	41.6700	+1.510%	4	72	-56.923%
2025-11-21	41.1500	41.3300	40.8900	41.0500	-1.841%	6	72	-56.273%
2025-11-20	41.6500	42.0500	41.6500	41.8200	-9.617%	8	72	-57.078%
2025-11-17	46.2700	46.2700	46.2700	46.2700	0.000%	1	71	-61.206%