Dark

NFLX20271217C86
NFLX Dec 17 2027 86.00 Call (NFLX271217C00086000)
option OPRA

EOD

Aug 18, 2026

13.75+18.026%(+2.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	13.7500	13.7500	13.7500	13.7500	+18.026%	5	5,064	0.000%
2026-08-17	11.9300	11.9300	11.6500	11.6500	-13.704%	4	5,064	+18.026%
2026-08-14	13.1000	13.5000	13.1000	13.5000	+4.651%	20	5,062	+1.852%
2026-08-13	12.7000	12.9000	12.7000	12.9000	+4.032%	4	5,062	+6.589%
2026-08-10	12.5000	12.5000	12.4000	12.4000	+6.989%	12	5,062	+10.887%
2026-08-07	11.5900	11.5900	11.5900	11.5900	-4.215%	1	5,062	+18.637%
2026-08-05	12.1000	12.1000	12.1000	12.1000	+10.100%	1	5,062	+13.636%
2026-08-03	10.9900	10.9900	10.9900	10.9900	+9.900%	2	5,062	+25.114%
2026-07-30	10.2000	10.2000	10.0000	10.0000	-8.676%	22	5,060	+37.500%
2026-07-28	11.4000	11.4000	10.9500	10.9500	+8.955%	2	5,060	+25.571%
2026-07-24	10.0500	10.0500	10.0500	10.0500	+6.349%	4	5,060	+36.816%
2026-07-23	9.4500	9.4500	9.4000	9.4500	+0.532%	29	5,060	+45.503%
2026-07-22	9.9400	9.9400	9.4000	9.4000	+8.420%	8	5,069	+46.277%
2026-07-21	8.6700	8.6700	8.6700	8.6700	+2.361%	1	5,070	+58.593%
2026-07-20	8.4700	8.4700	8.4700	8.4700	-4.294%	2	5,071	+62.338%
2026-07-17	8.6000	8.8500	8.0000	8.8500	-26.860%	14	5,072	+55.367%
2026-07-16	12.4400	12.4400	12.1000	12.1000	+4.310%	16	5,067	+13.636%
2026-07-15	12.2000	12.2000	11.6000	11.6000	-2.439%	5	5,063	+18.534%
2026-07-14	11.8900	11.8900	11.8900	11.8900	-3.412%	1	5,063	+15.643%
2026-07-13	12.7200	12.7500	12.3100	12.3100	+1.317%	2,001	5,063	+11.698%
2026-07-10	11.9300	12.1500	11.9300	12.1500	-4.104%	6	3,163	+13.169%
2026-07-09	12.6700	12.6700	12.6700	12.6700	-13.397%	2	3,162	+8.524%
2026-07-02	14.3700	14.6300	14.3700	14.6300	+24.511%	5	3,162	-6.015%
2026-07-01	11.6200	11.7500	11.5200	11.7500	-3.689%	45	3,162	+17.021%
2026-06-29	12.1500	12.2000	12.1500	12.2000	+5.628%	80	3,162	+12.705%
2026-06-24	11.4000	11.5500	11.4000	11.5500	-0.517%	3	3,162	+19.048%
2026-06-23	11.8000	11.8000	11.6100	11.6100	-2.437%	9	3,163	+18.432%
2026-06-22	13.5000	13.5000	11.3000	11.9000	-13.139%	10	3,171	+15.546%
2026-06-18	13.2800	13.8500	13.2800	13.7000	+1.632%	3,011	292	+0.365%
2026-06-17	13.7400	13.7500	13.4800	13.4800	-3.161%	16	292	+2.003%
2026-06-16	14.4000	14.4800	13.9200	13.9200	-9.903%	21	292	-1.221%
2026-06-15	15.4500	15.5500	15.4500	15.4500	-0.387%	3	273	-11.003%
2026-06-12	14.9000	15.5100	14.9000	15.5100	-1.835%	12	273	-11.348%
2026-06-11	15.8000	15.8000	15.8000	15.8000	-2.469%	1	273	-12.975%
2026-06-09	16.2000	16.2000	16.2000	16.2000	-4.481%	1	274	-15.123%
2026-06-08	16.9600	16.9600	16.9600	16.9600	+3.478%	2	273	-18.927%
2026-06-05	16.7500	16.7500	16.3000	16.3900	+0.862%	21	272	-16.107%
2026-06-03	15.9200	16.2500	15.9200	16.2500	-8.451%	6	263	-15.385%
2026-06-02	17.7000	17.7500	17.7000	17.7500	-11.250%	7	262	-22.535%
2026-06-01	19.2800	20.0000	19.2800	20.0000	+5.820%	10	260	-31.250%
2026-05-29	18.8000	19.3000	18.6800	18.9000	-1.047%	24	250	-27.249%
2026-05-28	19.1000	19.1000	19.1000	19.1000	-3.046%	1	243	-28.010%
2026-05-27	20.0500	20.0500	19.7000	19.7000	-2.764%	4	242	-30.203%
2026-05-26	20.0300	20.2600	20.0300	20.2600	-2.267%	2	240	-32.132%
2026-05-22	20.7300	20.7300	20.7300	20.7300	+2.878%	1	239	-33.671%
2026-05-20	20.1500	20.1500	20.1500	20.1500	+12.256%	1	238	-31.762%
2026-05-15	19.8000	19.8000	17.9500	17.9500	-8.325%	2	237	-23.398%
2026-05-14	20.4300	20.4300	19.5800	19.5800	+3.053%	13	238	-29.775%
2026-05-13	19.0000	19.0000	19.0000	19.0000	+4.396%	20	208	-27.632%
2026-05-11	19.2500	20.0000	18.2000	18.2000	-9.000%	5	208	-24.451%
2026-05-08	19.9000	20.0000	19.9000	20.0000	-1.961%	2	207	-31.250%
2026-05-06	19.7600	20.4000	19.7600	20.4000	-1.687%	2	206	-32.598%
2026-05-05	20.2500	21.2500	20.2500	20.7500	-12.076%	4	207	-33.735%
2026-05-01	24.7100	24.7100	23.6000	23.6000	-3.476%	2	204	-41.737%
2026-04-30	24.3600	24.4500	24.3600	24.4500	+7.378%	38	204	-43.763%
2026-04-28	22.7700	22.7700	22.7700	22.7700	-5.125%	1	174	-39.614%
2026-04-21	24.0000	24.0000	24.0000	24.0000	-1.559%	1	172	-42.708%
2026-04-20	24.3800	24.3800	24.3800	24.3800	-8.346%	1	172	-43.601%
2026-04-17	25.5000	27.2500	25.5000	26.6000	-21.765%	13	171	-48.308%
2026-04-15	33.4500	34.0000	33.4500	34.0000	+3.030%	9	159	-59.559%
2026-04-14	33.0000	33.0000	33.0000	33.0000	+3.481%	2	168	-58.333%
2026-04-13	31.8900	31.8900	31.8900	31.8900	+30.163%	1	170	-56.883%
2026-04-02	24.5000	24.5000	24.5000	24.5000	-3.505%	1	170	-43.878%
2026-03-27	25.6500	25.6500	25.3900	25.3900	-0.039%	3	170	-45.845%
2026-03-23	25.3900	25.4000	25.3000	25.4000	+6.054%	26	167	-45.866%
2026-03-19	23.9500	23.9500	23.9500	23.9500	-13.538%	1	171	-42.589%
2026-03-16	27.7000	27.7000	27.7000	27.7000	+4.924%	1	172	-50.361%
2026-03-13	26.4000	26.4000	26.4000	26.4000	-5.410%	1	171	-47.917%
2026-03-10	28.1600	28.1600	27.8000	27.9100	-1.760%	7	171	-50.735%
2026-03-09	28.4100	28.4100	28.4100	28.4100	-2.672%	1	175	-51.602%
2026-03-06	29.0000	29.1900	29.0000	29.1900	-2.211%	2	176	-52.895%
2026-03-05	30.2000	30.2000	29.3400	29.8500	+2.577%	9	177	-53.936%
2026-03-04	29.0500	29.1500	29.0500	29.1000	+4.114%	38	184	-52.749%
2026-03-03	27.8000	28.0000	27.5000	27.9500	-0.887%	5	146	-50.805%
2026-03-02	27.5000	28.2000	27.5000	28.2000	+4.522%	15	149	-51.241%
2026-02-27	26.8000	26.9800	26.8000	26.9800	+42.000%	18	158	-49.036%
2026-02-25	17.4400	19.0000	17.4400	19.0000	+22.581%	18	166	-27.632%
2026-02-17	15.5000	15.5000	15.4500	15.5000	+3.333%	3	166	-11.290%
2026-02-13	15.0000	15.0000	15.0000	15.0000	-1.510%	1	166	-8.333%
2026-02-12	16.2000	16.2000	15.2300	15.2300	-10.094%	7	166	-9.718%
2026-02-11	16.9500	16.9500	16.9400	16.9400	-4.563%	14	164	-18.831%
2026-02-06	18.0500	18.0500	17.7500	17.7500	-5.585%	11	166	-22.535%
2026-02-05	18.8000	18.8000	18.8000	18.8000	+12.440%	1	165	-26.862%
2026-02-04	16.7200	16.7200	16.7200	16.7200	-11.907%	5	164	-17.763%
2026-02-02	18.9800	18.9800	18.9800	18.9800	+0.690%	1	162	-27.555%
2026-01-30	19.6000	19.6000	18.8000	18.8500	+1.892%	10	161	-27.056%
2026-01-29	19.0000	19.0000	18.5000	18.5000	-6.329%	10	151	-25.676%
2026-01-27	19.7500	19.7500	19.7500	19.7500	-5.048%	5	150	-30.380%
2026-01-26	20.6700	21.0000	20.4000	20.8000	+0.532%	25	150	-33.894%
2026-01-23	20.6400	20.9500	20.6400	20.6900	+5.025%	5	139	-33.543%
2026-01-22	19.7000	19.7000	19.7000	19.7000	+2.872%	1	134	-30.203%
2026-01-21	20.5000	20.5000	19.1500	19.1500	-17.811%	23	133	-28.198%
2026-01-20	23.3000	23.3000	23.3000	23.3000	+2.238%	5	137	-40.987%
2026-01-16	22.7900	22.7900	22.7900	22.7900	-1.128%	1	131	-39.667%
2026-01-15	23.1900	23.1900	23.0500	23.0500	-0.775%	4	131	-40.347%
2026-01-14	23.5300	23.5300	23.2300	23.2300	-4.795%	15	128	-40.809%
2026-01-13	24.4000	24.4000	24.4000	24.4000	-0.204%	5	123	-43.648%
2026-01-08	24.4500	24.4500	24.4500	24.4500	+1.452%	1	118	-43.763%
2026-01-07	24.1000	24.1000	24.1000	24.1000	+0.626%	1	117	-42.946%
2026-01-06	24.9000	24.9000	23.9500	23.9500	-4.582%	13	117	-42.589%
2026-01-05	25.6000	25.6000	25.1000	25.1000	-5.283%	19	96	-45.219%
2025-12-29	27.1500	27.1500	26.5000	26.5000	-0.749%	14	96	-48.113%
2025-12-24	26.7000	26.7000	26.7000	26.7000	+0.075%	2	103	-48.502%
2025-12-23	26.7300	26.7300	26.6800	26.6800	-0.485%	3	103	-48.463%
2025-12-22	26.8100	26.8100	26.8100	26.8100	-8.027%	1	100	-48.713%
2025-12-17	29.7100	29.7100	29.1500	29.1500	+4.969%	35	100	-52.830%
2025-12-16	27.8000	27.8000	27.7500	27.7700	+0.982%	3	95	-50.486%
2025-12-15	28.0000	28.0000	27.5000	27.5000	-4.811%	12	95	-50.000%
2025-12-12	28.9000	28.9000	28.8900	28.8900	+7.199%	2	84	-52.406%
2025-12-10	26.9000	26.9500	26.9000	26.9500	-11.203%	10	85	-48.980%
2025-12-08	30.3500	30.3500	30.3500	30.3500	-15.975%	1	89	-54.695%
2025-11-21	36.0000	36.1200	36.0000	36.1200	-9.292%	2	89	-61.932%
2025-11-19	41.8900	41.9300	39.6500	39.8200	-8.712%	54	89	-65.470%
2025-11-18	43.5700	44.0200	43.1600	43.6200	+9.874%	44	93	-68.478%
2025-11-17	39.7000	39.7000	39.7000	39.7000	0.000%	11	90	-65.365%