Dark

NFLX20271217C85
NFLX Dec 17 2027 85.00 Call (NFLX271217C00085000)
option OPRA

EOD

Aug 20, 2026

15.02+1.350%(+0.20)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.8000	15.2000	14.4500	15.0200	+1.350%	30	7,778	0.000%
2026-08-19	15.2500	15.3000	14.7400	14.8200	+11.429%	50	7,765	+1.350%
2026-08-18	14.0000	14.2000	13.3000	13.3000	+6.400%	9	7,782	+12.932%
2026-08-17	13.8000	13.8000	12.5000	12.5000	-9.157%	2	7,779	+20.160%
2026-08-14	13.5600	13.7900	13.5600	13.7600	-1.924%	8	7,779	+9.157%
2026-08-13	12.7800	14.0300	12.6000	14.0300	+20.844%	64	7,772	+7.056%
2026-08-12	11.4000	11.6100	11.1500	11.6100	-4.444%	7	7,723	+29.371%
2026-08-11	13.0000	13.2000	12.1500	12.1500	-4.706%	9	7,717	+23.621%
2026-08-10	12.0100	12.7500	12.0100	12.7500	+6.784%	12	7,716	+17.804%
2026-08-07	11.9400	11.9400	11.9400	11.9400	+3.826%	5	7,709	+25.796%
2026-08-06	11.5000	11.5500	11.5000	11.5000	-6.122%	18	7,705	+30.609%
2026-08-05	12.3000	12.3000	12.2500	12.2500	+6.522%	3	7,702	+22.612%
2026-08-04	11.6500	11.6500	11.5000	11.5000	0.000%	9	7,705	+30.609%
2026-08-03	11.6000	11.8600	11.2000	11.5000	+4.545%	26	7,701	+30.609%
2026-07-31	11.0000	11.0000	11.0000	11.0000	-4.348%	1	7,723	+36.545%
2026-07-30	11.3500	11.5000	10.4700	11.5000	-0.777%	19	7,722	+30.609%
2026-07-29	11.0000	11.5900	11.0000	11.5900	-1.780%	10	7,728	+29.594%
2026-07-28	11.6000	11.8700	11.6000	11.8000	+18.000%	6	7,736	+27.288%
2026-07-27	10.0000	10.6500	10.0000	10.0000	+6.952%	5	7,735	+50.200%
2026-07-24	9.4000	9.4000	9.3500	9.3500	-3.109%	10	7,735	+60.642%
2026-07-23	9.5000	9.6500	9.5000	9.6500	+0.104%	2	7,727	+55.648%
2026-07-22	10.2000	10.5300	9.6400	9.6400	+3.102%	16	7,727	+55.809%
2026-07-21	8.9700	9.4000	8.7600	9.3500	+5.530%	21	7,719	+60.642%
2026-07-20	9.1000	9.2900	8.7500	8.8600	-9.128%	22	7,714	+69.526%
2026-07-17	8.6000	10.1000	8.4000	9.7500	-23.589%	252	7,700	+54.051%
2026-07-16	12.5000	12.7600	12.2500	12.7600	+5.542%	5	7,498	+17.712%
2026-07-15	12.2000	12.2000	12.0900	12.0900	-0.083%	6	7,495	+24.235%
2026-07-14	11.7000	12.1000	11.7000	12.1000	-2.811%	3	7,489	+24.132%
2026-07-13	13.1500	13.1500	12.4500	12.4500	+5.508%	2,025	7,486	+20.643%
2026-07-10	12.4500	12.4500	11.8000	11.8000	-13.869%	51	5,471	+27.288%
2026-07-07	14.2000	14.2500	13.7000	13.7000	-0.725%	20	5,461	+9.635%
2026-07-06	13.7900	13.8000	13.7900	13.8000	-7.692%	5	5,452	+8.841%
2026-07-02	14.5200	15.1000	14.5200	14.9500	+22.141%	15	5,447	+0.468%
2026-07-01	12.2600	12.3000	12.2400	12.2400	+8.607%	3	5,447	+22.712%
2026-06-30	11.6000	11.7000	11.2700	11.2700	-9.478%	255	5,447	+33.274%
2026-06-29	12.9100	12.9100	12.4500	12.4500	+2.893%	13	5,308	+20.643%
2026-06-26	13.3000	13.3000	12.1000	12.1000	+7.651%	13	5,304	+24.132%
2026-06-25	11.6500	11.6900	11.0000	11.2400	-3.436%	110	5,297	+33.630%
2026-06-24	11.8100	11.8100	11.1900	11.6400	-1.606%	426	5,198	+29.038%
2026-06-23	12.5000	12.5000	11.8300	11.8300	-1.907%	8	4,798	+26.965%
2026-06-22	13.7000	13.7000	11.5000	12.0600	-12.924%	238	4,793	+24.544%
2026-06-18	14.1500	14.2500	13.7500	13.8500	+1.614%	3,390	1,334	+8.448%
2026-06-17	14.4000	14.4000	13.6300	13.6300	-6.962%	37	1,334	+10.198%
2026-06-16	15.1000	15.3000	14.1000	14.6500	-6.390%	52	1,334	+2.526%
2026-06-12	15.4000	16.3700	15.4000	15.6500	-4.573%	71	1,295	-4.026%
2026-06-11	16.4000	16.4000	16.4000	16.4000	-3.812%	1	1,295	-8.415%
2026-06-10	17.0000	17.2800	17.0000	17.0500	-0.234%	4	1,294	-11.906%
2026-06-08	17.3600	17.3600	17.0900	17.0900	+1.847%	4	1,292	-12.112%
2026-06-05	16.7500	16.8000	16.3000	16.7800	-1.294%	6	1,289	-10.489%
2026-06-04	17.3000	17.3000	17.0000	17.0000	+1.796%	451	1,289	-11.647%
2026-06-03	17.0000	17.0000	16.6000	16.7000	-7.479%	7	842	-10.060%
2026-06-02	18.6000	18.6000	18.0500	18.0500	-8.376%	303	838	-16.787%
2026-06-01	19.2000	20.6500	19.2000	19.7000	+2.073%	40	611	-23.756%
2026-05-29	20.0000	20.0000	19.3000	19.3000	-0.258%	2	572	-22.176%
2026-05-28	19.2500	19.4100	19.2500	19.3500	-6.522%	5	570	-22.377%
2026-05-27	20.7000	20.7000	20.7000	20.7000	+2.475%	10	566	-27.440%
2026-05-26	20.2000	20.2000	20.2000	20.2000	-5.164%	1	566	-25.644%
2026-05-19	21.3000	21.3000	21.3000	21.3000	+6.928%	1	567	-29.484%
2026-05-15	19.9200	19.9200	19.9200	19.9200	-3.254%	1	568	-24.598%
2026-05-13	20.0000	20.5900	20.0000	20.5900	+6.961%	2	568	-27.052%
2026-05-12	19.2500	19.2500	19.2500	19.2500	+3.774%	1	566	-21.974%
2026-05-11	20.5000	20.5000	18.5500	18.5500	-9.732%	7	566	-19.030%
2026-05-08	20.5000	20.5500	20.4500	20.5500	-1.439%	6	563	-26.910%
2026-05-07	21.2500	21.4000	20.8500	20.8500	-0.714%	3	565	-27.962%
2026-05-06	20.6500	21.0600	20.6500	21.0000	-1.176%	4	564	-28.476%
2026-05-05	22.7500	22.7500	20.9000	21.2500	-7.609%	13	562	-29.318%
2026-05-04	23.0000	23.0000	23.0000	23.0000	-9.091%	10	561	-34.696%
2026-04-30	24.9500	25.3000	24.9500	25.3000	+6.303%	7	561	-40.632%
2026-04-28	22.6100	23.8000	22.6100	23.8000	+1.277%	3	560	-36.891%
2026-04-27	24.0200	24.0200	23.5000	23.5000	-2.083%	3	557	-36.085%
2026-04-23	24.0000	24.0000	24.0000	24.0000	-3.421%	1	555	-37.417%
2026-04-22	24.8500	24.8500	24.8500	24.8500	+1.803%	1	554	-39.557%
2026-04-21	24.8400	24.8400	24.4100	24.4100	-5.753%	27	560	-38.468%
2026-04-20	26.7000	26.7000	25.0500	25.9000	-3.538%	113	560	-42.008%
2026-04-17	26.6000	28.0000	26.6000	26.8500	-24.451%	67	466	-44.060%
2026-04-16	35.5400	35.5400	35.5400	35.5400	+1.543%	1	479	-57.738%
2026-04-14	33.0000	35.0000	33.0000	35.0000	+10.375%	5	479	-57.086%
2026-04-13	31.7100	31.7100	31.7100	31.7100	+6.948%	3	480	-52.633%
2026-04-08	29.6500	29.6500	29.6500	29.6500	-7.488%	10	483	-49.342%
2026-04-06	32.0500	32.0500	32.0500	32.0500	+11.478%	5	483	-53.136%
2026-04-02	28.2200	28.7500	28.2200	28.7500	+5.699%	7	495	-47.757%
2026-04-01	27.5000	28.0500	26.5700	27.2000	+0.555%	18	495	-44.779%
2026-03-31	27.0500	27.0500	27.0500	27.0500	+8.200%	1	508	-44.473%
2026-03-27	25.8600	26.2700	25.0000	25.0000	-4.398%	13	509	-39.920%
2026-03-26	26.1500	26.1500	26.1500	26.1500	+7.128%	2	520	-42.562%
2026-03-24	25.2500	25.2500	24.4100	24.4100	-4.648%	5	520	-38.468%
2026-03-23	25.0600	25.9500	25.0600	25.6000	+8.475%	60	525	-41.328%
2026-03-20	22.0000	24.3200	22.0000	23.6000	-10.095%	3	513	-36.356%
2026-03-19	26.2500	26.2500	26.2500	26.2500	-4.719%	1	515	-42.781%
2026-03-12	27.4100	27.5500	27.4100	27.5500	-4.934%	2	516	-45.481%
2026-03-10	29.7100	29.7100	28.9800	28.9800	-0.991%	5	516	-48.171%
2026-03-09	29.6600	29.6600	29.2700	29.2700	-2.107%	2	519	-48.685%
2026-03-05	31.0000	31.0000	29.9000	29.9000	-0.697%	5	520	-49.766%
2026-03-04	29.4000	30.1100	29.4000	30.1100	+2.624%	11	525	-50.116%
2026-03-03	28.5000	29.3400	28.1000	29.3400	+0.652%	9	531	-48.807%
2026-03-02	29.2400	29.2400	28.0500	29.1500	+5.197%	7	538	-48.473%
2026-02-27	25.5000	28.0000	24.1500	27.7100	+32.267%	48	537	-45.796%
2026-02-26	20.1700	21.3000	20.1700	20.9500	+12.634%	245	560	-28.305%
2026-02-25	17.8400	19.2600	17.7500	18.6000	+22.610%	12	332	-19.247%
2026-02-23	15.2500	15.4000	14.7000	15.1700	-7.781%	18	332	-0.989%
2026-02-20	15.4000	16.4500	15.4000	16.4500	+4.444%	4	326	-8.693%
2026-02-19	16.4400	16.4400	15.7500	15.7500	+0.127%	3	322	-4.635%
2026-02-17	15.0000	15.7300	14.9000	15.7300	+0.898%	55	320	-4.514%
2026-02-13	15.5900	15.5900	15.5000	15.5900	+2.230%	4	262	-3.656%
2026-02-12	16.6500	16.6500	14.9000	15.2500	-11.543%	10	262	-1.508%
2026-02-11	18.5800	18.5800	17.2400	17.2400	-11.951%	6	252	-12.877%
2026-02-10	20.2700	20.2700	19.5800	19.5800	+1.714%	7	250	-23.289%
2026-02-09	18.1000	19.2500	17.8700	19.2500	+5.191%	3	247	-21.974%
2026-02-06	18.3000	18.3000	18.3000	18.3000	+2.867%	1	249	-17.923%
2026-02-05	18.4900	18.4900	17.7900	17.7900	+0.908%	6	248	-15.571%
2026-02-04	17.0000	17.6300	17.0000	17.6300	+1.908%	2	247	-14.804%
2026-02-03	18.7500	18.7500	17.2000	17.3000	-9.661%	38	245	-13.179%
2026-02-02	20.0000	20.0000	19.1500	19.1500	-3.038%	4	253	-21.567%
2026-01-30	19.2500	19.7500	19.2000	19.7500	+1.282%	5	251	-23.949%
2026-01-29	19.8000	19.8000	19.1000	19.5000	-5.109%	18	246	-22.974%
2026-01-28	20.4500	20.5500	20.4500	20.5500	0.000%	3	235	-26.910%
2026-01-27	20.2000	20.6500	20.2000	20.5500	-2.607%	22	234	-26.910%
2026-01-26	21.2900	21.4000	21.0500	21.1000	-1.402%	32	242	-28.815%
2026-01-23	20.7500	21.4500	20.7500	21.4000	+7.809%	8	213	-29.813%
2026-01-22	19.9900	20.2000	19.8500	19.8500	-4.796%	15	207	-24.332%
2026-01-21	19.5000	21.0000	19.5000	20.8500	-11.125%	59	192	-27.962%
2026-01-20	24.4100	24.4100	23.3000	23.4600	+0.471%	14	137	-35.976%
2026-01-16	23.3500	23.3500	23.3500	23.3500	-2.096%	1	124	-35.675%
2026-01-15	24.1000	24.1000	23.8500	23.8500	+1.059%	2	124	-37.023%
2026-01-14	25.5000	25.5000	23.6000	23.6000	-3.673%	13	122	-36.356%
2026-01-13	24.5000	24.5000	24.5000	24.5000	+0.410%	1	109	-38.694%
2026-01-12	24.4900	24.6000	24.4000	24.4000	+2.650%	4	108	-38.443%
2026-01-09	23.4200	24.0000	23.3800	23.7700	-4.153%	17	107	-36.811%
2026-01-08	24.7700	24.8000	24.7700	24.8000	0.000%	4	103	-39.435%
2026-01-06	24.5000	24.8000	24.5000	24.8000	-4.615%	5	105	-39.435%
2026-01-05	26.0000	26.0000	26.0000	26.0000	+2.767%	3	97	-42.231%
2026-01-02	25.2200	25.3000	25.1700	25.3000	-6.814%	8	97	-40.632%
2025-12-31	26.9000	27.1500	26.9000	27.1500	-0.184%	6	91	-44.678%
2025-12-30	27.0000	27.2000	27.0000	27.2000	-1.521%	41	91	-44.779%
2025-12-26	27.6200	27.6200	27.6200	27.6200	+1.731%	1	50	-45.619%
2025-12-24	27.1500	27.1500	27.1500	27.1500	+0.333%	1	48	-44.678%
2025-12-22	27.2000	27.2000	27.0600	27.0600	-3.288%	3	48	-44.494%
2025-12-19	27.9800	27.9800	27.9800	27.9800	-0.071%	1	45	-46.319%
2025-12-15	28.8000	28.8000	28.0000	28.0000	-3.382%	10	44	-46.357%
2025-12-12	29.1100	29.3000	28.9800	28.9800	+1.684%	23	34	-48.171%
2025-12-11	28.2000	28.7000	28.2000	28.5000	+1.968%	5	12	-47.298%
2025-12-10	27.6000	27.9500	27.6000	27.9500	-6.208%	3	9	-46.261%
2025-12-09	29.8000	29.8000	29.8000	29.8000	+1.361%	2	6	-49.597%
2025-12-08	32.0000	32.0000	29.4000	29.4000	-8.837%	3	4	-48.912%
2025-12-05	32.2500	32.2500	32.2500	32.2500	-9.155%	1	3	-53.426%
2025-11-25	35.7000	35.7000	35.5000	35.5000	0.000%	2	2	-57.690%