Dark

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

EOD

Jul 1, 2026

12.24+8.607%(+0.97)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.2600	12.3000	12.2400	12.2400	+8.607%	3	5,447	0.000%
2026-06-30	11.6000	11.7000	11.2700	11.2700	-9.478%	255	5,447	+8.607%
2026-06-29	12.9100	12.9100	12.4500	12.4500	+2.893%	13	5,308	-1.687%
2026-06-26	13.3000	13.3000	12.1000	12.1000	+7.651%	13	5,304	+1.157%
2026-06-25	11.6500	11.6900	11.0000	11.2400	-3.436%	110	5,297	+8.897%
2026-06-24	11.8100	11.8100	11.1900	11.6400	-1.606%	426	5,198	+5.155%
2026-06-23	12.5000	12.5000	11.8300	11.8300	-1.907%	8	4,798	+3.466%
2026-06-22	13.7000	13.7000	11.5000	12.0600	-12.924%	238	4,793	+1.493%
2026-06-18	14.1500	14.2500	13.7500	13.8500	+1.614%	3,390	1,334	-11.625%
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	-16.451%
2026-06-12	15.4000	16.3700	15.4000	15.6500	-4.573%	71	1,295	-21.789%
2026-06-11	16.4000	16.4000	16.4000	16.4000	-3.812%	1	1,295	-25.366%
2026-06-10	17.0000	17.2800	17.0000	17.0500	-0.234%	4	1,294	-28.211%
2026-06-08	17.3600	17.3600	17.0900	17.0900	+1.847%	4	1,292	-28.379%
2026-06-05	16.7500	16.8000	16.3000	16.7800	-1.294%	6	1,289	-27.056%
2026-06-04	17.3000	17.3000	17.0000	17.0000	+1.796%	451	1,289	-28.000%
2026-06-03	17.0000	17.0000	16.6000	16.7000	-7.479%	7	842	-26.707%
2026-06-02	18.6000	18.6000	18.0500	18.0500	-8.376%	303	838	-32.188%
2026-06-01	19.2000	20.6500	19.2000	19.7000	+2.073%	40	611	-37.868%
2026-05-29	20.0000	20.0000	19.3000	19.3000	-0.258%	2	572	-36.580%
2026-05-28	19.2500	19.4100	19.2500	19.3500	-6.522%	5	570	-36.744%
2026-05-27	20.7000	20.7000	20.7000	20.7000	+2.475%	10	566	-40.870%
2026-05-26	20.2000	20.2000	20.2000	20.2000	-5.164%	1	566	-39.406%
2026-05-19	21.3000	21.3000	21.3000	21.3000	+6.928%	1	567	-42.535%
2026-05-15	19.9200	19.9200	19.9200	19.9200	-3.254%	1	568	-38.554%
2026-05-13	20.0000	20.5900	20.0000	20.5900	+6.961%	2	568	-40.554%
2026-05-12	19.2500	19.2500	19.2500	19.2500	+3.774%	1	566	-36.416%
2026-05-11	20.5000	20.5000	18.5500	18.5500	-9.732%	7	566	-34.016%
2026-05-08	20.5000	20.5500	20.4500	20.5500	-1.439%	6	563	-40.438%
2026-05-07	21.2500	21.4000	20.8500	20.8500	-0.714%	3	565	-41.295%
2026-05-06	20.6500	21.0600	20.6500	21.0000	-1.176%	4	564	-41.714%
2026-05-05	22.7500	22.7500	20.9000	21.2500	-7.609%	13	562	-42.400%
2026-05-04	23.0000	23.0000	23.0000	23.0000	-9.091%	10	561	-46.783%
2026-04-30	24.9500	25.3000	24.9500	25.3000	+6.303%	7	561	-51.621%
2026-04-28	22.6100	23.8000	22.6100	23.8000	+1.277%	3	560	-48.571%
2026-04-27	24.0200	24.0200	23.5000	23.5000	-2.083%	3	557	-47.915%
2026-04-23	24.0000	24.0000	24.0000	24.0000	-3.421%	1	555	-49.000%
2026-04-22	24.8500	24.8500	24.8500	24.8500	+1.803%	1	554	-50.744%
2026-04-21	24.8400	24.8400	24.4100	24.4100	-5.753%	27	560	-49.857%
2026-04-20	26.7000	26.7000	25.0500	25.9000	-3.538%	113	560	-52.741%
2026-04-17	26.6000	28.0000	26.6000	26.8500	-24.451%	67	466	-54.413%
2026-04-16	35.5400	35.5400	35.5400	35.5400	+1.543%	1	479	-65.560%
2026-04-14	33.0000	35.0000	33.0000	35.0000	+10.375%	5	479	-65.029%
2026-04-13	31.7100	31.7100	31.7100	31.7100	+6.948%	3	480	-61.400%
2026-04-08	29.6500	29.6500	29.6500	29.6500	-7.488%	10	483	-58.718%
2026-04-06	32.0500	32.0500	32.0500	32.0500	+11.478%	5	483	-61.810%
2026-04-02	28.2200	28.7500	28.2200	28.7500	+5.699%	7	495	-57.426%
2026-04-01	27.5000	28.0500	26.5700	27.2000	+0.555%	18	495	-55.000%
2026-03-31	27.0500	27.0500	27.0500	27.0500	+8.200%	1	508	-54.750%
2026-03-27	25.8600	26.2700	25.0000	25.0000	-4.398%	13	509	-51.040%
2026-03-26	26.1500	26.1500	26.1500	26.1500	+7.128%	2	520	-53.193%
2026-03-24	25.2500	25.2500	24.4100	24.4100	-4.648%	5	520	-49.857%
2026-03-23	25.0600	25.9500	25.0600	25.6000	+8.475%	60	525	-52.188%
2026-03-20	22.0000	24.3200	22.0000	23.6000	-10.095%	3	513	-48.136%
2026-03-19	26.2500	26.2500	26.2500	26.2500	-4.719%	1	515	-53.371%
2026-03-12	27.4100	27.5500	27.4100	27.5500	-4.934%	2	516	-55.572%
2026-03-10	29.7100	29.7100	28.9800	28.9800	-0.991%	5	516	-57.764%
2026-03-09	29.6600	29.6600	29.2700	29.2700	-2.107%	2	519	-58.182%
2026-03-05	31.0000	31.0000	29.9000	29.9000	-0.697%	5	520	-59.064%
2026-03-04	29.4000	30.1100	29.4000	30.1100	+2.624%	11	525	-59.349%
2026-03-03	28.5000	29.3400	28.1000	29.3400	+0.652%	9	531	-58.282%
2026-03-02	29.2400	29.2400	28.0500	29.1500	+5.197%	7	538	-58.010%
2026-02-27	25.5000	28.0000	24.1500	27.7100	+32.267%	48	537	-55.828%
2026-02-26	20.1700	21.3000	20.1700	20.9500	+12.634%	245	560	-41.575%
2026-02-25	17.8400	19.2600	17.7500	18.6000	+22.610%	12	332	-34.194%
2026-02-23	15.2500	15.4000	14.7000	15.1700	-7.781%	18	332	-19.314%
2026-02-20	15.4000	16.4500	15.4000	16.4500	+4.444%	4	326	-25.593%
2026-02-19	16.4400	16.4400	15.7500	15.7500	+0.127%	3	322	-22.286%
2026-02-17	15.0000	15.7300	14.9000	15.7300	+0.898%	55	320	-22.187%
2026-02-13	15.5900	15.5900	15.5000	15.5900	+2.230%	4	262	-21.488%
2026-02-12	16.6500	16.6500	14.9000	15.2500	-11.543%	10	262	-19.738%
2026-02-11	18.5800	18.5800	17.2400	17.2400	-11.951%	6	252	-29.002%
2026-02-10	20.2700	20.2700	19.5800	19.5800	+1.714%	7	250	-37.487%
2026-02-09	18.1000	19.2500	17.8700	19.2500	+5.191%	3	247	-36.416%
2026-02-06	18.3000	18.3000	18.3000	18.3000	+2.867%	1	249	-33.115%
2026-02-05	18.4900	18.4900	17.7900	17.7900	+0.908%	6	248	-31.197%
2026-02-04	17.0000	17.6300	17.0000	17.6300	+1.908%	2	247	-30.573%
2026-02-03	18.7500	18.7500	17.2000	17.3000	-9.661%	38	245	-29.249%
2026-02-02	20.0000	20.0000	19.1500	19.1500	-3.038%	4	253	-36.084%
2026-01-30	19.2500	19.7500	19.2000	19.7500	+1.282%	5	251	-38.025%
2026-01-29	19.8000	19.8000	19.1000	19.5000	-5.109%	18	246	-37.231%
2026-01-28	20.4500	20.5500	20.4500	20.5500	0.000%	3	235	-40.438%
2026-01-27	20.2000	20.6500	20.2000	20.5500	-2.607%	22	234	-40.438%
2026-01-26	21.2900	21.4000	21.0500	21.1000	-1.402%	32	242	-41.991%
2026-01-23	20.7500	21.4500	20.7500	21.4000	+7.809%	8	213	-42.804%
2026-01-22	19.9900	20.2000	19.8500	19.8500	-4.796%	15	207	-38.338%
2026-01-21	19.5000	21.0000	19.5000	20.8500	-11.125%	59	192	-41.295%
2026-01-20	24.4100	24.4100	23.3000	23.4600	+0.471%	14	137	-47.826%
2026-01-16	23.3500	23.3500	23.3500	23.3500	-2.096%	1	124	-47.580%
2026-01-15	24.1000	24.1000	23.8500	23.8500	+1.059%	2	124	-48.679%
2026-01-14	25.5000	25.5000	23.6000	23.6000	-3.673%	13	122	-48.136%
2026-01-13	24.5000	24.5000	24.5000	24.5000	+0.410%	1	109	-50.041%
2026-01-12	24.4900	24.6000	24.4000	24.4000	+2.650%	4	108	-49.836%
2026-01-09	23.4200	24.0000	23.3800	23.7700	-4.153%	17	107	-48.507%
2026-01-08	24.7700	24.8000	24.7700	24.8000	0.000%	4	103	-50.645%
2026-01-06	24.5000	24.8000	24.5000	24.8000	-4.615%	5	105	-50.645%
2026-01-05	26.0000	26.0000	26.0000	26.0000	+2.767%	3	97	-52.923%
2026-01-02	25.2200	25.3000	25.1700	25.3000	-6.814%	8	97	-51.621%
2025-12-31	26.9000	27.1500	26.9000	27.1500	-0.184%	6	91	-54.917%
2025-12-30	27.0000	27.2000	27.0000	27.2000	-1.521%	41	91	-55.000%
2025-12-26	27.6200	27.6200	27.6200	27.6200	+1.731%	1	50	-55.684%
2025-12-24	27.1500	27.1500	27.1500	27.1500	+0.333%	1	48	-54.917%
2025-12-22	27.2000	27.2000	27.0600	27.0600	-3.288%	3	48	-54.767%
2025-12-19	27.9800	27.9800	27.9800	27.9800	-0.071%	1	45	-56.254%
2025-12-15	28.8000	28.8000	28.0000	28.0000	-3.382%	10	44	-56.286%
2025-12-12	29.1100	29.3000	28.9800	28.9800	+1.684%	23	34	-57.764%
2025-12-11	28.2000	28.7000	28.2000	28.5000	+1.968%	5	12	-57.053%
2025-12-10	27.6000	27.9500	27.6000	27.9500	-6.208%	3	9	-56.208%
2025-12-09	29.8000	29.8000	29.8000	29.8000	+1.361%	2	6	-58.926%
2025-12-08	32.0000	32.0000	29.4000	29.4000	-8.837%	3	4	-58.367%
2025-12-05	32.2500	32.2500	32.2500	32.2500	-9.155%	1	3	-62.047%
2025-11-25	35.7000	35.7000	35.5000	35.5000	0.000%	2	2	-65.521%