Dark

NFLX20271217C80
NFLX Dec 17 2027 80.00 Call (NFLX271217C00080000)
option OPRA

EOD

Aug 20, 2026

16.76-2.274%(-0.39)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.5000	17.5000	16.7600	16.7600	-2.274%	8	1,417	0.000%
2026-08-19	16.0700	17.5000	16.0700	17.1500	+9.936%	70	1,414	-2.274%
2026-08-18	15.5600	16.2500	15.5000	15.6000	+11.429%	40	1,443	+7.436%
2026-08-17	15.4000	15.4000	14.0000	14.0000	-10.314%	51	1,438	+19.714%
2026-08-14	15.6000	16.0500	15.5500	15.6100	-2.438%	67	1,397	+7.367%
2026-08-13	14.3000	16.0000	14.3000	16.0000	+18.519%	61	1,372	+4.750%
2026-08-12	13.6900	13.6900	13.1900	13.5000	-1.603%	14	1,365	+24.148%
2026-08-11	14.7000	15.3500	13.7200	13.7200	-8.533%	44	1,362	+22.157%
2026-08-10	13.8000	15.0000	13.8000	15.0000	+8.303%	18	1,353	+11.733%
2026-08-07	13.3200	13.8500	13.3200	13.8500	+3.745%	20	1,352	+21.011%
2026-08-06	13.2000	13.5300	13.2000	13.3500	-0.891%	112	1,358	+25.543%
2026-08-05	14.4500	14.4500	13.2500	13.4700	-0.148%	42	1,349	+24.425%
2026-08-04	12.8000	13.5000	12.8000	13.4900	+3.372%	26	1,322	+24.240%
2026-08-03	13.5200	13.6500	12.6000	13.0500	+6.098%	11	1,322	+28.429%
2026-07-31	12.6000	12.6000	12.3000	12.3000	-4.280%	23	1,319	+36.260%
2026-07-30	11.9700	12.8500	11.9300	12.8500	+4.049%	12	1,299	+30.428%
2026-07-29	13.2000	13.7400	12.2500	12.3500	-7.491%	24	1,303	+35.709%
2026-07-28	12.9000	13.8000	12.9000	13.3500	+12.753%	315	1,316	+25.543%
2026-07-27	11.5000	12.1500	11.2500	11.8400	+1.370%	42	1,313	+41.554%
2026-07-24	11.0000	11.9500	10.9000	11.6800	+6.182%	112	1,293	+43.493%
2026-07-23	10.9500	11.2500	10.2500	11.0000	+2.804%	29	1,340	+52.364%
2026-07-22	11.6000	12.2000	10.7000	10.7000	-4.036%	30	1,354	+56.636%
2026-07-21	10.6000	11.1500	10.0500	11.1500	+5.687%	75	1,357	+50.314%
2026-07-20	10.2500	11.0500	10.1700	10.5500	-9.906%	83	1,324	+58.863%
2026-07-17	9.6500	11.7100	8.7600	11.7100	-19.241%	354	1,290	+43.126%
2026-07-16	13.9500	14.6500	13.9500	14.5000	+2.837%	84	1,161	+15.586%
2026-07-15	14.3600	14.4000	13.8000	14.1000	-0.704%	30	1,157	+18.865%
2026-07-14	13.3500	14.2000	13.3500	14.2000	-3.401%	40	1,139	+18.028%
2026-07-13	15.0000	15.2000	14.6000	14.7000	+5.000%	73	1,146	+14.014%
2026-07-10	14.4300	14.4500	13.4400	14.0000	-5.533%	107	1,180	+19.714%
2026-07-09	14.6000	15.1400	14.5800	14.8200	-3.137%	22	1,149	+13.090%
2026-07-08	15.0000	15.3000	14.9500	15.3000	-2.423%	14	1,144	+9.542%
2026-07-07	16.5000	16.7000	15.6800	15.6800	+1.031%	12	1,132	+6.888%
2026-07-06	15.7500	15.9000	15.3000	15.5200	-6.506%	18	1,130	+7.990%
2026-07-02	15.5100	17.2000	15.0000	16.6000	+11.785%	268	1,125	+0.964%
2026-07-01	14.9500	14.9500	13.4300	14.8500	+13.359%	31	1,125	+12.862%
2026-06-30	13.5000	13.5500	13.1000	13.1000	-7.941%	18	1,116	+27.939%
2026-06-29	15.3200	15.3500	14.2300	14.2300	+1.426%	101	1,102	+17.779%
2026-06-26	14.5000	14.6100	13.9000	14.0300	+6.936%	27	1,073	+19.458%
2026-06-25	13.0300	13.6100	13.0300	13.1200	-1.723%	22	1,064	+27.744%
2026-06-24	12.8000	13.5000	12.8000	13.3500	-1.838%	10	1,050	+25.543%
2026-06-23	14.6500	14.6500	13.5000	13.6000	-1.947%	393	1,047	+23.235%
2026-06-22	15.7900	15.7900	13.1000	13.8700	-15.530%	143	859	+20.836%
2026-06-18	15.8000	16.4200	15.7500	16.4200	+5.054%	98	885	+2.071%
2026-06-17	16.5500	16.5500	15.5500	15.6300	-5.900%	310	885	+7.230%
2026-06-16	17.7600	17.7600	15.9200	16.6100	-9.777%	111	885	+0.903%
2026-06-15	18.9000	18.9000	18.3000	18.4100	-0.486%	174	741	-8.963%
2026-06-12	18.5000	18.5000	17.1000	18.5000	+1.314%	23	741	-9.405%
2026-06-11	18.2500	18.2600	18.2500	18.2600	-3.945%	22	741	-8.215%
2026-06-10	19.4000	19.4100	19.0100	19.0100	+0.582%	3	739	-11.836%
2026-06-09	19.2000	19.7000	18.9000	18.9000	-0.264%	23	737	-11.323%
2026-06-05	18.7500	20.1900	18.7000	18.9500	-1.199%	37	730	-11.557%
2026-06-04	20.0500	20.5000	18.4000	19.1800	+1.214%	11	711	-12.617%
2026-06-03	20.0000	20.0000	18.3500	18.9500	-7.290%	23	707	-11.557%
2026-06-02	20.6300	20.9500	20.3000	20.4400	-7.175%	9	696	-18.004%
2026-06-01	21.9300	22.0200	21.9300	22.0200	+0.963%	12	687	-23.887%
2026-05-29	21.8500	22.1500	21.8100	21.8100	-0.183%	6	675	-23.155%
2026-05-28	22.2800	22.2800	21.2500	21.8500	-5.206%	10	670	-23.295%
2026-05-27	22.5000	23.0500	22.5000	23.0500	+0.217%	3	677	-27.289%
2026-05-26	23.1300	23.1300	23.0000	23.0000	-4.167%	2	674	-27.130%
2026-05-22	24.0000	24.0000	24.0000	24.0000	+3.359%	1	674	-30.167%
2026-05-20	23.3600	23.3600	23.2200	23.2200	-4.836%	2	673	-27.821%
2026-05-18	23.9000	24.5200	23.9000	24.4000	+8.589%	8	671	-31.311%
2026-05-15	22.4700	22.4700	22.4700	22.4700	-0.311%	2	671	-25.412%
2026-05-14	22.5100	22.5400	22.5100	22.5400	-6.083%	2	666	-25.643%
2026-05-13	22.5000	24.0000	22.5000	24.0000	+2.652%	5	662	-30.167%
2026-05-12	23.4500	23.4500	23.3800	23.3800	+10.806%	7	662	-28.315%
2026-05-11	22.5000	22.5000	21.1000	21.1000	-8.261%	4	662	-20.569%
2026-05-08	22.8200	23.0000	22.8200	23.0000	-2.995%	13	664	-27.130%
2026-05-07	23.8900	23.8900	23.7100	23.7100	+0.894%	7	666	-29.313%
2026-05-06	22.7500	23.5000	22.7500	23.5000	0.000%	4	667	-28.681%
2026-05-05	23.5000	23.8500	23.3000	23.5000	-12.769%	14	663	-28.681%
2026-05-04	26.0000	26.9400	26.0000	26.9400	-1.246%	9	669	-37.788%
2026-04-30	26.4500	27.8500	26.4500	27.2800	+2.788%	19	674	-38.563%
2026-04-29	26.8900	26.8900	26.5400	26.5400	+0.189%	2	663	-36.850%
2026-04-27	26.6500	26.6500	26.2000	26.4900	-1.524%	11	663	-36.731%
2026-04-24	26.9000	26.9000	26.9000	26.9000	-1.645%	3	654	-37.695%
2026-04-23	28.0000	28.0000	27.2400	27.3500	-1.619%	11	657	-38.720%
2026-04-22	27.8000	27.8000	27.8000	27.8000	+2.963%	6	646	-39.712%
2026-04-21	28.0000	28.1000	27.0000	27.0000	-3.399%	7	637	-37.926%
2026-04-20	30.1000	30.1000	27.8000	27.9500	-7.328%	43	637	-40.036%
2026-04-17	29.9500	31.2400	28.8800	30.1600	-23.432%	33	648	-44.430%
2026-04-16	39.3900	39.3900	39.3900	39.3900	+4.206%	2	627	-57.451%
2026-04-15	37.1500	38.7000	37.1500	37.8000	-2.452%	27	628	-55.661%
2026-04-14	35.7000	38.7500	35.7000	38.7500	+10.714%	13	634	-56.748%
2026-04-13	35.0000	35.0000	35.0000	35.0000	+0.287%	2	633	-52.114%
2026-04-10	35.0000	35.0000	33.1000	34.9000	-0.711%	30	636	-51.977%
2026-04-09	32.7000	35.1500	32.7000	35.1500	+6.193%	14	637	-52.319%
2026-04-07	33.1000	33.1000	33.1000	33.1000	-5.429%	1	635	-49.366%
2026-04-06	33.5000	35.0000	33.5000	35.0000	+16.628%	12	635	-52.114%
2026-03-31	28.6500	30.0100	28.6500	30.0100	+7.756%	2	636	-44.152%
2026-03-30	27.8500	27.8500	27.8500	27.8500	-1.381%	1	637	-39.820%
2026-03-27	28.9200	28.9200	27.5500	28.2400	-1.978%	14	637	-40.652%
2026-03-26	27.4000	28.8100	26.7000	28.8100	+3.262%	4	644	-41.826%
2026-03-24	27.9000	27.9000	27.9000	27.9000	-0.179%	1	645	-39.928%
2026-03-23	27.9500	27.9500	27.9500	27.9500	-0.534%	2	646	-40.036%
2026-03-19	27.4000	28.1000	27.4000	28.1000	-5.228%	4	646	-40.356%
2026-03-18	29.3300	29.6500	29.3000	29.6500	+1.195%	3	649	-43.474%
2026-03-17	29.3000	29.3000	29.3000	29.3000	-3.903%	1	649	-42.799%
2026-03-16	30.5500	30.5500	29.9200	30.4900	+0.296%	6	650	-45.031%
2026-03-13	30.4000	30.4000	30.4000	30.4000	-0.977%	3	651	-44.868%
2026-03-11	30.2500	30.7000	30.2500	30.7000	-3.398%	2	654	-45.407%
2026-03-10	31.3500	31.7800	31.3500	31.7800	-0.376%	14	656	-47.262%
2026-03-09	32.5000	32.5000	31.9000	31.9000	-1.085%	6	657	-47.461%
2026-03-06	32.2500	32.2500	32.2500	32.2500	-1.767%	1	655	-48.031%
2026-03-05	33.5000	34.0000	32.4900	32.8300	-0.995%	78	656	-48.949%
2026-03-04	32.9500	33.1700	32.9000	33.1600	+2.822%	5	651	-49.457%
2026-03-03	32.0000	32.2500	31.0000	32.2500	+1.896%	127	651	-48.031%
2026-03-02	31.0500	32.0000	31.0500	31.6500	+4.801%	19	646	-47.046%
2026-02-27	27.0000	31.1000	26.5000	30.2000	+29.558%	62	659	-44.503%
2026-02-26	22.9500	23.3100	22.1800	23.3100	+5.955%	13	672	-28.100%
2026-02-25	20.0500	22.0000	20.0500	22.0000	+20.879%	42	649	-23.818%
2026-02-24	17.2000	18.2000	17.0000	18.2000	+5.507%	7	649	-7.912%
2026-02-23	17.0200	17.4500	16.9500	17.2500	-8.000%	25	649	-2.841%
2026-02-20	17.5000	19.0000	17.5000	18.7500	+6.534%	18	638	-10.613%
2026-02-19	18.2000	19.0000	17.6000	17.6000	-4.865%	27	623	-4.773%
2026-02-18	18.1100	18.6100	18.1100	18.5000	+3.933%	8	598	-9.405%
2026-02-17	17.8000	17.8000	17.1000	17.8000	+0.565%	12	596	-5.843%
2026-02-13	17.4800	17.7000	17.4800	17.7000	+1.375%	4	586	-5.311%
2026-02-12	18.3000	18.3000	16.5500	17.4600	-10.918%	40	586	-4.009%
2026-02-11	20.0000	20.0000	19.2000	19.6000	-7.981%	20	562	-14.490%
2026-02-10	22.6000	22.6300	21.3000	21.3000	+3.852%	29	560	-21.315%
2026-02-09	20.6200	20.6200	20.2000	20.5100	+0.293%	5	555	-18.284%
2026-02-06	21.1900	21.1900	20.3500	20.4500	+1.741%	43	556	-18.044%
2026-02-05	20.9500	22.0000	19.8800	20.1000	+1.772%	66	559	-16.617%
2026-02-04	19.5600	20.6500	19.5500	19.7500	+1.804%	45	542	-15.139%
2026-02-03	20.2500	20.2500	19.4000	19.4000	-9.767%	58	507	-13.608%
2026-02-02	22.9000	22.9000	21.5000	21.5000	-0.830%	5	484	-22.047%
2026-01-30	21.5000	21.6800	21.5000	21.6800	+0.837%	54	481	-22.694%
2026-01-29	21.8000	21.8000	21.2500	21.5000	-5.411%	12	502	-22.047%
2026-01-28	22.9500	22.9500	22.7300	22.7300	-2.863%	3	506	-26.265%
2026-01-27	23.2500	23.4500	22.4500	23.4000	+0.429%	11	508	-28.376%
2026-01-26	24.0000	24.0000	23.3000	23.3000	-2.101%	7	501	-28.069%
2026-01-23	23.2000	23.8000	23.2000	23.8000	+8.676%	9	496	-29.580%
2026-01-22	22.4500	22.6000	21.6500	21.9000	-5.806%	23	487	-23.470%
2026-01-21	21.8500	23.3500	21.7500	23.2500	-10.232%	74	477	-27.914%
2026-01-20	26.7500	26.7500	25.9000	25.9000	0.000%	26	436	-35.290%
2026-01-16	25.9000	25.9000	25.9000	25.9000	0.000%	1	416	-35.290%
2026-01-15	26.7000	26.7000	25.9000	25.9000	+0.193%	9	416	-35.290%
2026-01-14	27.0000	27.0000	25.8500	25.8500	-3.184%	20	409	-35.164%
2026-01-13	26.5000	26.7000	26.5000	26.7000	+0.301%	7	415	-37.228%
2026-01-12	27.0000	27.2500	26.6200	26.6200	+1.797%	27	408	-37.040%
2026-01-09	26.2500	27.0000	26.1300	26.1500	-3.148%	13	388	-35.908%
2026-01-08	27.0000	27.0000	27.0000	27.0000	-2.351%	6	379	-37.926%
2026-01-07	27.1000	27.8000	27.1000	27.6500	+2.597%	13	373	-39.385%
2026-01-06	27.2000	27.2000	26.8500	26.9500	-3.750%	25	377	-37.811%
2026-01-05	28.0000	28.0000	28.0000	28.0000	+0.179%	2	398	-40.143%
2026-01-02	29.4300	29.4300	27.8000	27.9500	-5.734%	10	398	-40.036%
2025-12-31	29.6500	29.6500	29.6500	29.6500	-0.670%	1	397	-43.474%
2025-12-30	29.9000	29.9000	29.8300	29.8500	-0.831%	8	397	-43.853%
2025-12-29	30.8500	31.0200	30.0700	30.1000	-0.660%	7	391	-44.319%
2025-12-26	30.3000	30.3000	30.3000	30.3000	+1.440%	7	392	-44.686%
2025-12-24	29.3700	29.8700	29.3700	29.8700	+0.640%	13	384	-43.890%
2025-12-23	30.0000	30.0000	29.6800	29.6800	-0.168%	4	384	-43.531%
2025-12-22	29.8800	30.0200	29.7300	29.7300	-3.474%	9	381	-43.626%
2025-12-19	31.0500	31.2500	30.8000	30.8000	+1.316%	4	379	-45.584%
2025-12-18	30.9300	30.9700	29.8100	30.4000	-5.296%	47	381	-44.868%
2025-12-17	32.1000	32.1000	32.1000	32.1000	+3.716%	1	376	-47.788%
2025-12-16	30.8500	30.9500	30.8500	30.9500	+0.324%	52	376	-45.848%
2025-12-15	31.4000	31.4000	30.8000	30.8500	-2.987%	7	376	-45.673%
2025-12-12	31.8000	31.8000	31.8000	31.8000	+2.087%	1	371	-47.296%
2025-12-11	30.8000	31.1500	30.8000	31.1500	+4.953%	6	371	-46.196%
2025-12-10	31.4000	31.4900	29.6800	29.6800	-9.235%	10	371	-43.531%
2025-12-09	32.2000	32.7000	31.9700	32.7000	+2.188%	13	370	-48.746%
2025-12-08	32.3500	32.3500	32.0000	32.0000	-9.194%	8	369	-47.625%
2025-12-05	37.2000	38.3000	35.0000	35.2400	-7.385%	17	374	-52.440%
2025-12-04	37.0000	38.0500	37.0000	38.0500	-0.131%	3	366	-55.953%
2025-12-03	37.2000	38.3000	37.2000	38.1000	-8.369%	16	366	-56.010%
2025-12-02	41.5800	41.5800	41.5800	41.5800	+7.581%	10	358	-59.692%
2025-11-25	39.0000	39.0000	38.5700	38.6500	-1.529%	3	348	-56.636%
2025-11-21	40.1000	40.1200	39.2500	39.2500	-3.086%	8	347	-57.299%
2025-11-20	43.1300	43.4500	40.5000	40.5000	-6.682%	25	347	-58.617%
2025-11-19	47.4000	47.4000	43.2000	43.4000	-8.574%	30	339	-61.382%
2025-11-18	44.7000	47.9000	44.5700	47.4700	+8.379%	155	337	-64.693%
2025-11-17	44.4000	44.6400	42.9000	43.8000	0.000%	38	331	-61.735%