Dark

NFLX20271217C82
NFLX Dec 17 2027 82.00 Call (NFLX271217C00082000)
option OPRA

EOD

Aug 20, 2026

16.20-0.978%(-0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.7000	16.7000	16.2000	16.2000	-0.978%	3	400	0.000%
2026-08-19	16.7000	16.7000	16.2800	16.3600	+9.285%	12	398	-0.978%
2026-08-18	14.9800	15.0000	14.9700	14.9700	+9.270%	4	389	+8.216%
2026-08-17	14.6000	14.6000	13.7000	13.7000	-7.244%	7	385	+18.248%
2026-08-14	14.9000	14.9000	14.7700	14.7700	+4.901%	2	390	+9.682%
2026-08-13	14.3000	14.3000	14.0800	14.0800	+13.183%	2	389	+15.057%
2026-08-12	12.9000	12.9000	12.4000	12.4400	-9.064%	13	390	+30.225%
2026-08-10	13.6800	13.6800	13.6800	13.6800	+9.004%	1	394	+18.421%
2026-08-06	12.5500	12.5500	12.5500	12.5500	-5.639%	3	394	+29.084%
2026-08-05	13.3000	13.3000	13.3000	13.3000	+8.306%	2	394	+21.805%
2026-08-03	12.9900	12.9900	12.2800	12.2800	+5.137%	3	396	+31.922%
2026-07-30	11.6800	11.6800	11.6800	11.6800	-8.104%	5	395	+38.699%
2026-07-28	12.7100	12.7100	12.7100	12.7100	+13.482%	2	395	+27.459%
2026-07-24	11.0000	11.2000	10.8000	11.2000	-0.444%	17	396	+44.643%
2026-07-22	11.2500	11.2500	11.2500	11.2500	+14.796%	1	401	+44.000%
2026-07-20	9.9500	9.9600	9.8000	9.8000	-0.508%	5	401	+65.306%
2026-07-17	9.5000	10.7200	9.5000	9.8500	-28.102%	33	400	+64.467%
2026-07-16	13.7000	13.7000	13.7000	13.7000	+2.239%	1	387	+18.248%
2026-07-15	13.4000	13.4000	13.4000	13.4000	-3.943%	3	387	+20.896%
2026-07-13	14.3500	14.3500	13.9500	13.9500	+4.887%	12	384	+16.129%
2026-07-09	13.3000	13.3000	13.3000	13.3000	-11.156%	4	374	+21.805%
2026-07-07	14.9700	14.9700	14.9700	14.9700	-7.536%	1	372	+8.216%
2026-07-02	15.3000	16.1900	15.3000	16.1900	+17.917%	16	373	+0.062%
2026-07-01	13.0000	13.7300	13.0000	13.7300	+6.765%	3	373	+17.990%
2026-06-30	12.8600	12.8600	12.8600	12.8600	-5.232%	2	373	+25.972%
2026-06-29	13.5700	13.5700	13.5700	13.5700	-8.926%	1	375	+19.381%
2026-06-26	14.3500	14.9000	14.3500	14.9000	+17.138%	2	375	+8.725%
2026-06-24	12.7200	12.7200	12.7200	12.7200	-2.752%	10	373	+27.358%
2026-06-22	14.5800	14.5800	12.4400	13.0800	-12.742%	82	377	+23.853%
2026-06-18	15.3100	15.3100	14.9900	14.9900	-1.705%	60	380	+8.072%
2026-06-17	15.2500	15.2500	15.2500	15.2500	-3.175%	10	380	+6.230%
2026-06-16	16.8500	16.8500	15.5600	15.7500	-16.000%	17	380	+2.857%
2026-06-15	18.7500	18.7500	18.7500	18.7500	+10.165%	1	360	-13.600%
2026-06-12	15.7000	17.6200	15.7000	17.0200	-3.787%	34	360	-4.818%
2026-06-11	18.0000	18.0000	17.4000	17.6900	-4.378%	9	360	-8.423%
2026-06-10	18.4500	18.5000	18.4500	18.5000	+1.648%	3	353	-12.432%
2026-06-09	18.3700	18.3700	18.2000	18.2000	-2.151%	2	352	-10.989%
2026-06-08	18.0000	18.9400	18.0000	18.6000	+3.333%	4	351	-12.903%
2026-06-05	18.6000	18.9000	17.8300	18.0000	+0.279%	17	349	-10.000%
2026-06-04	18.0000	18.0000	17.9500	17.9500	0.000%	5	350	-9.749%
2026-06-03	20.3500	20.3500	17.7900	17.9500	-8.651%	22	350	-9.749%
2026-06-02	19.6500	19.6500	19.6500	19.6500	-17.298%	1	335	-17.557%
2026-05-21	23.7600	23.7600	23.7600	23.7600	+3.304%	5	335	-31.818%
2026-05-20	21.9500	23.0000	21.9500	23.0000	-3.158%	11	335	-29.565%
2026-05-19	24.2500	24.5000	23.7500	23.7500	-0.378%	50	317	-31.789%
2026-05-18	23.1700	23.8400	23.1700	23.8400	+16.236%	11	317	-32.047%
2026-05-15	22.2500	22.2500	20.5100	20.5100	-6.347%	5	317	-21.014%
2026-05-14	21.6500	21.9000	21.6500	21.9000	-7.595%	2	317	-26.027%
2026-05-13	22.0000	23.7000	22.0000	23.7000	+18.500%	14	314	-31.646%
2026-05-11	21.0000	21.1500	20.0000	20.0000	-9.869%	5	314	-19.000%
2026-05-08	22.1900	22.1900	22.1900	22.1900	-1.988%	1	310	-26.994%
2026-05-07	23.1500	23.1500	22.2500	22.6400	+2.166%	8	310	-28.445%
2026-05-06	22.1600	22.1600	22.1600	22.1600	-0.270%	1	316	-26.895%
2026-05-05	23.9800	24.2700	22.1400	22.2200	-16.654%	16	316	-27.093%
2026-04-30	26.6600	26.6600	26.6600	26.6600	+5.375%	1	308	-39.235%
2026-04-27	25.8000	25.8000	25.3000	25.3000	-6.122%	11	308	-35.968%
2026-04-23	26.9500	26.9500	26.9500	26.9500	+3.059%	1	318	-39.889%
2026-04-22	26.1500	26.1500	26.1500	26.1500	+0.577%	15	317	-38.050%
2026-04-21	26.5800	26.5800	26.0000	26.0000	-5.797%	2	318	-37.692%
2026-04-20	27.5000	27.6000	27.5000	27.6000	-6.662%	4	318	-41.304%
2026-04-17	28.8800	29.5700	28.8800	29.5700	-20.745%	3	320	-45.215%
2026-04-15	35.9200	37.3100	35.9200	37.3100	+3.639%	9	320	-56.580%
2026-04-14	36.0000	36.0000	36.0000	36.0000	+4.348%	5	317	-55.000%
2026-04-13	34.2500	34.5000	34.2500	34.5000	+2.985%	7	312	-53.043%
2026-04-09	33.5000	33.5000	33.5000	33.5000	+21.818%	1	319	-51.642%
2026-03-26	27.5000	27.5000	27.5000	27.5000	+1.103%	1	320	-41.091%
2026-03-23	27.2000	27.2000	27.2000	27.2000	+6.209%	7	321	-40.441%
2026-03-20	25.6100	25.6100	25.6100	25.6100	-1.500%	7	328	-36.743%
2026-03-19	26.0000	26.0000	26.0000	26.0000	-9.565%	1	321	-37.692%
2026-03-13	28.7500	28.7500	28.7500	28.7500	+1.914%	10	322	-43.652%
2026-03-12	28.6000	28.6000	28.2100	28.2100	-6.744%	2	312	-42.574%
2026-03-10	30.2000	30.2500	30.2000	30.2500	-2.072%	10	313	-46.446%
2026-03-02	30.5000	30.8900	30.1400	30.8900	+3.311%	41	313	-47.556%
2026-02-27	27.2500	29.9000	26.8500	29.9000	+33.781%	74	294	-45.819%
2026-02-26	21.6000	22.3500	21.6000	22.3500	+29.191%	6	333	-27.517%
2026-02-24	16.7600	17.3000	16.7600	17.3000	+4.848%	2	333	-6.358%
2026-02-23	16.5000	16.5000	16.5000	16.5000	-2.941%	1	333	-1.818%
2026-02-20	17.0000	17.0000	17.0000	17.0000	+1.493%	77	334	-4.706%
2026-02-19	17.5000	17.5000	16.7500	16.7500	-7.612%	77	369	-3.284%
2026-02-12	17.5200	18.1300	17.5200	18.1300	-2.527%	10	307	-10.645%
2026-02-11	18.6000	18.6000	18.6000	18.6000	-9.489%	6	312	-12.903%
2026-02-10	20.5000	21.4400	20.5000	20.5500	+5.115%	101	312	-21.168%
2026-02-09	18.5500	19.5500	18.5500	19.5500	+1.453%	7	332	-17.136%
2026-02-06	19.2700	19.2700	19.2700	19.2700	-0.670%	25	329	-15.931%
2026-02-05	20.0000	20.5000	19.4000	19.4000	+2.105%	36	315	-16.495%
2026-02-04	19.2300	19.2300	19.0000	19.0000	-0.524%	20	313	-14.737%
2026-02-03	19.3000	19.3000	19.1000	19.1000	-8.393%	5	316	-15.183%
2026-01-30	20.7500	20.8500	20.7500	20.8500	+2.206%	2	315	-22.302%
2026-01-29	20.9200	20.9200	20.4000	20.4000	-6.849%	25	316	-20.588%
2026-01-28	21.8500	21.9000	21.8500	21.9000	+2.098%	2	315	-26.027%
2026-01-27	21.4500	21.4500	21.4500	21.4500	-5.880%	5	315	-24.476%
2026-01-26	22.7900	22.7900	22.7900	22.7900	+1.424%	1	310	-28.916%
2026-01-23	22.4700	22.4700	22.4700	22.4700	+4.755%	1	311	-27.904%
2026-01-22	21.4500	21.4500	21.4500	21.4500	-4.241%	1	310	-24.476%
2026-01-21	21.7700	22.6500	20.9500	22.4000	-10.400%	32	310	-27.679%
2026-01-20	25.5000	25.5000	25.0000	25.0000	+0.806%	5	323	-35.200%
2026-01-16	24.8000	24.8000	24.8000	24.8000	-1.470%	1	322	-34.677%
2026-01-14	25.1700	25.1700	25.1700	25.1700	-0.983%	1	322	-35.638%
2026-01-09	24.9200	25.4800	24.9200	25.4200	-4.075%	73	322	-36.271%
2026-01-08	26.5000	26.5000	26.5000	26.5000	-7.633%	1	292	-38.868%
2025-12-30	29.0000	29.0000	28.6800	28.6900	-0.898%	3	291	-43.534%
2025-12-29	28.9500	29.0000	28.9500	28.9500	-1.059%	8	291	-44.041%
2025-12-18	29.9000	29.9000	28.6900	29.2600	-2.467%	40	291	-44.634%
2025-12-10	30.0000	30.0000	30.0000	30.0000	-6.044%	1	294	-46.000%
2025-12-09	31.9300	31.9300	31.9300	31.9300	+1.365%	1	295	-49.264%
2025-12-08	31.8300	31.8300	31.5000	31.5000	-7.760%	52	294	-48.571%
2025-12-05	36.0000	36.0000	34.1500	34.1500	-17.192%	2	294	-52.562%
2025-12-01	39.4000	41.2600	39.4000	41.2400	+3.488%	4	293	-60.718%
2025-11-24	39.8500	39.8500	39.8500	39.8500	-0.499%	2	291	-59.348%
2025-11-20	41.9000	42.2200	40.0500	40.0500	-4.824%	7	291	-59.551%
2025-11-19	46.1500	46.1500	41.8500	42.0800	-8.760%	30	292	-61.502%
2025-11-18	44.0000	46.6200	43.2000	46.1200	+9.419%	156	291	-64.874%
2025-11-17	42.7500	42.7500	41.6000	42.1500	0.000%	24	290	-61.566%