Dark

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

EOD

Jul 1, 2026

13.73+6.765%(+0.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.0000	13.7300	13.0000	13.7300	+6.765%	3	373	0.000%
2026-06-30	12.8600	12.8600	12.8600	12.8600	-5.232%	2	373	+6.765%
2026-06-29	13.5700	13.5700	13.5700	13.5700	-8.926%	1	375	+1.179%
2026-06-26	14.3500	14.9000	14.3500	14.9000	+17.138%	2	375	-7.852%
2026-06-24	12.7200	12.7200	12.7200	12.7200	-2.752%	10	373	+7.940%
2026-06-22	14.5800	14.5800	12.4400	13.0800	-12.742%	82	377	+4.969%
2026-06-18	15.3100	15.3100	14.9900	14.9900	-1.705%	60	380	-8.406%
2026-06-17	15.2500	15.2500	15.2500	15.2500	-3.175%	10	380	-9.967%
2026-06-16	16.8500	16.8500	15.5600	15.7500	-16.000%	17	380	-12.825%
2026-06-15	18.7500	18.7500	18.7500	18.7500	+10.165%	1	360	-26.773%
2026-06-12	15.7000	17.6200	15.7000	17.0200	-3.787%	34	360	-19.330%
2026-06-11	18.0000	18.0000	17.4000	17.6900	-4.378%	9	360	-22.386%
2026-06-10	18.4500	18.5000	18.4500	18.5000	+1.648%	3	353	-25.784%
2026-06-09	18.3700	18.3700	18.2000	18.2000	-2.151%	2	352	-24.560%
2026-06-08	18.0000	18.9400	18.0000	18.6000	+3.333%	4	351	-26.183%
2026-06-05	18.6000	18.9000	17.8300	18.0000	+0.279%	17	349	-23.722%
2026-06-04	18.0000	18.0000	17.9500	17.9500	0.000%	5	350	-23.510%
2026-06-03	20.3500	20.3500	17.7900	17.9500	-8.651%	22	350	-23.510%
2026-06-02	19.6500	19.6500	19.6500	19.6500	-17.298%	1	335	-30.127%
2026-05-21	23.7600	23.7600	23.7600	23.7600	+3.304%	5	335	-42.214%
2026-05-20	21.9500	23.0000	21.9500	23.0000	-3.158%	11	335	-40.304%
2026-05-19	24.2500	24.5000	23.7500	23.7500	-0.378%	50	317	-42.189%
2026-05-18	23.1700	23.8400	23.1700	23.8400	+16.236%	11	317	-42.408%
2026-05-15	22.2500	22.2500	20.5100	20.5100	-6.347%	5	317	-33.057%
2026-05-14	21.6500	21.9000	21.6500	21.9000	-7.595%	2	317	-37.306%
2026-05-13	22.0000	23.7000	22.0000	23.7000	+18.500%	14	314	-42.068%
2026-05-11	21.0000	21.1500	20.0000	20.0000	-9.869%	5	314	-31.350%
2026-05-08	22.1900	22.1900	22.1900	22.1900	-1.988%	1	310	-38.125%
2026-05-07	23.1500	23.1500	22.2500	22.6400	+2.166%	8	310	-39.355%
2026-05-06	22.1600	22.1600	22.1600	22.1600	-0.270%	1	316	-38.042%
2026-05-05	23.9800	24.2700	22.1400	22.2200	-16.654%	16	316	-38.209%
2026-04-30	26.6600	26.6600	26.6600	26.6600	+5.375%	1	308	-48.500%
2026-04-27	25.8000	25.8000	25.3000	25.3000	-6.122%	11	308	-45.731%
2026-04-23	26.9500	26.9500	26.9500	26.9500	+3.059%	1	318	-49.054%
2026-04-22	26.1500	26.1500	26.1500	26.1500	+0.577%	15	317	-47.495%
2026-04-21	26.5800	26.5800	26.0000	26.0000	-5.797%	2	318	-47.192%
2026-04-20	27.5000	27.6000	27.5000	27.6000	-6.662%	4	318	-50.254%
2026-04-17	28.8800	29.5700	28.8800	29.5700	-20.745%	3	320	-53.568%
2026-04-15	35.9200	37.3100	35.9200	37.3100	+3.639%	9	320	-63.200%
2026-04-14	36.0000	36.0000	36.0000	36.0000	+4.348%	5	317	-61.861%
2026-04-13	34.2500	34.5000	34.2500	34.5000	+2.985%	7	312	-60.203%
2026-04-09	33.5000	33.5000	33.5000	33.5000	+21.818%	1	319	-59.015%
2026-03-26	27.5000	27.5000	27.5000	27.5000	+1.103%	1	320	-50.073%
2026-03-23	27.2000	27.2000	27.2000	27.2000	+6.209%	7	321	-49.522%
2026-03-20	25.6100	25.6100	25.6100	25.6100	-1.500%	7	328	-46.388%
2026-03-19	26.0000	26.0000	26.0000	26.0000	-9.565%	1	321	-47.192%
2026-03-13	28.7500	28.7500	28.7500	28.7500	+1.914%	10	322	-52.243%
2026-03-12	28.6000	28.6000	28.2100	28.2100	-6.744%	2	312	-51.329%
2026-03-10	30.2000	30.2500	30.2000	30.2500	-2.072%	10	313	-54.612%
2026-03-02	30.5000	30.8900	30.1400	30.8900	+3.311%	41	313	-55.552%
2026-02-27	27.2500	29.9000	26.8500	29.9000	+33.781%	74	294	-54.080%
2026-02-26	21.6000	22.3500	21.6000	22.3500	+29.191%	6	333	-38.568%
2026-02-24	16.7600	17.3000	16.7600	17.3000	+4.848%	2	333	-20.636%
2026-02-23	16.5000	16.5000	16.5000	16.5000	-2.941%	1	333	-16.788%
2026-02-20	17.0000	17.0000	17.0000	17.0000	+1.493%	77	334	-19.235%
2026-02-19	17.5000	17.5000	16.7500	16.7500	-7.612%	77	369	-18.030%
2026-02-12	17.5200	18.1300	17.5200	18.1300	-2.527%	10	307	-24.269%
2026-02-11	18.6000	18.6000	18.6000	18.6000	-9.489%	6	312	-26.183%
2026-02-10	20.5000	21.4400	20.5000	20.5500	+5.115%	101	312	-33.187%
2026-02-09	18.5500	19.5500	18.5500	19.5500	+1.453%	7	332	-29.770%
2026-02-06	19.2700	19.2700	19.2700	19.2700	-0.670%	25	329	-28.749%
2026-02-05	20.0000	20.5000	19.4000	19.4000	+2.105%	36	315	-29.227%
2026-02-04	19.2300	19.2300	19.0000	19.0000	-0.524%	20	313	-27.737%
2026-02-03	19.3000	19.3000	19.1000	19.1000	-8.393%	5	316	-28.115%
2026-01-30	20.7500	20.8500	20.7500	20.8500	+2.206%	2	315	-34.149%
2026-01-29	20.9200	20.9200	20.4000	20.4000	-6.849%	25	316	-32.696%
2026-01-28	21.8500	21.9000	21.8500	21.9000	+2.098%	2	315	-37.306%
2026-01-27	21.4500	21.4500	21.4500	21.4500	-5.880%	5	315	-35.991%
2026-01-26	22.7900	22.7900	22.7900	22.7900	+1.424%	1	310	-39.754%
2026-01-23	22.4700	22.4700	22.4700	22.4700	+4.755%	1	311	-38.896%
2026-01-22	21.4500	21.4500	21.4500	21.4500	-4.241%	1	310	-35.991%
2026-01-21	21.7700	22.6500	20.9500	22.4000	-10.400%	32	310	-38.705%
2026-01-20	25.5000	25.5000	25.0000	25.0000	+0.806%	5	323	-45.080%
2026-01-16	24.8000	24.8000	24.8000	24.8000	-1.470%	1	322	-44.637%
2026-01-14	25.1700	25.1700	25.1700	25.1700	-0.983%	1	322	-45.451%
2026-01-09	24.9200	25.4800	24.9200	25.4200	-4.075%	73	322	-45.987%
2026-01-08	26.5000	26.5000	26.5000	26.5000	-7.633%	1	292	-48.189%
2025-12-30	29.0000	29.0000	28.6800	28.6900	-0.898%	3	291	-52.144%
2025-12-29	28.9500	29.0000	28.9500	28.9500	-1.059%	8	291	-52.573%
2025-12-18	29.9000	29.9000	28.6900	29.2600	-2.467%	40	291	-53.076%
2025-12-10	30.0000	30.0000	30.0000	30.0000	-6.044%	1	294	-54.233%
2025-12-09	31.9300	31.9300	31.9300	31.9300	+1.365%	1	295	-57.000%
2025-12-08	31.8300	31.8300	31.5000	31.5000	-7.760%	52	294	-56.413%
2025-12-05	36.0000	36.0000	34.1500	34.1500	-17.192%	2	294	-59.795%
2025-12-01	39.4000	41.2600	39.4000	41.2400	+3.488%	4	293	-66.707%
2025-11-24	39.8500	39.8500	39.8500	39.8500	-0.499%	2	291	-65.546%
2025-11-20	41.9000	42.2200	40.0500	40.0500	-4.824%	7	291	-65.718%
2025-11-19	46.1500	46.1500	41.8500	42.0800	-8.760%	30	292	-67.372%
2025-11-18	44.0000	46.6200	43.2000	46.1200	+9.419%	156	291	-70.230%
2025-11-17	42.7500	42.7500	41.6000	42.1500	0.000%	24	290	-67.426%