Dark

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

EOD

Jul 1, 2026

11.75-3.689%(-0.45)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.6200	11.7500	11.5200	11.7500	-3.689%	45	3,162	0.000%
2026-06-29	12.1500	12.2000	12.1500	12.2000	+5.628%	80	3,162	-3.689%
2026-06-24	11.4000	11.5500	11.4000	11.5500	-0.517%	3	3,162	+1.732%
2026-06-23	11.8000	11.8000	11.6100	11.6100	-2.437%	9	3,163	+1.206%
2026-06-22	13.5000	13.5000	11.3000	11.9000	-13.139%	10	3,171	-1.261%
2026-06-18	13.2800	13.8500	13.2800	13.7000	+1.632%	3,011	292	-14.234%
2026-06-17	13.7400	13.7500	13.4800	13.4800	-3.161%	16	292	-12.834%
2026-06-16	14.4000	14.4800	13.9200	13.9200	-9.903%	21	292	-15.589%
2026-06-15	15.4500	15.5500	15.4500	15.4500	-0.387%	3	273	-23.948%
2026-06-12	14.9000	15.5100	14.9000	15.5100	-1.835%	12	273	-24.242%
2026-06-11	15.8000	15.8000	15.8000	15.8000	-2.469%	1	273	-25.633%
2026-06-09	16.2000	16.2000	16.2000	16.2000	-4.481%	1	274	-27.469%
2026-06-08	16.9600	16.9600	16.9600	16.9600	+3.478%	2	273	-30.719%
2026-06-05	16.7500	16.7500	16.3000	16.3900	+0.862%	21	272	-28.310%
2026-06-03	15.9200	16.2500	15.9200	16.2500	-8.451%	6	263	-27.692%
2026-06-02	17.7000	17.7500	17.7000	17.7500	-11.250%	7	262	-33.803%
2026-06-01	19.2800	20.0000	19.2800	20.0000	+5.820%	10	260	-41.250%
2026-05-29	18.8000	19.3000	18.6800	18.9000	-1.047%	24	250	-37.831%
2026-05-28	19.1000	19.1000	19.1000	19.1000	-3.046%	1	243	-38.482%
2026-05-27	20.0500	20.0500	19.7000	19.7000	-2.764%	4	242	-40.355%
2026-05-26	20.0300	20.2600	20.0300	20.2600	-2.267%	2	240	-42.004%
2026-05-22	20.7300	20.7300	20.7300	20.7300	+2.878%	1	239	-43.319%
2026-05-20	20.1500	20.1500	20.1500	20.1500	+12.256%	1	238	-41.687%
2026-05-15	19.8000	19.8000	17.9500	17.9500	-8.325%	2	237	-34.540%
2026-05-14	20.4300	20.4300	19.5800	19.5800	+3.053%	13	238	-39.990%
2026-05-13	19.0000	19.0000	19.0000	19.0000	+4.396%	20	208	-38.158%
2026-05-11	19.2500	20.0000	18.2000	18.2000	-9.000%	5	208	-35.440%
2026-05-08	19.9000	20.0000	19.9000	20.0000	-1.961%	2	207	-41.250%
2026-05-06	19.7600	20.4000	19.7600	20.4000	-1.687%	2	206	-42.402%
2026-05-05	20.2500	21.2500	20.2500	20.7500	-12.076%	4	207	-43.373%
2026-05-01	24.7100	24.7100	23.6000	23.6000	-3.476%	2	204	-50.212%
2026-04-30	24.3600	24.4500	24.3600	24.4500	+7.378%	38	204	-51.943%
2026-04-28	22.7700	22.7700	22.7700	22.7700	-5.125%	1	174	-48.397%
2026-04-21	24.0000	24.0000	24.0000	24.0000	-1.559%	1	172	-51.042%
2026-04-20	24.3800	24.3800	24.3800	24.3800	-8.346%	1	172	-51.805%
2026-04-17	25.5000	27.2500	25.5000	26.6000	-21.765%	13	171	-55.827%
2026-04-15	33.4500	34.0000	33.4500	34.0000	+3.030%	9	159	-65.441%
2026-04-14	33.0000	33.0000	33.0000	33.0000	+3.481%	2	168	-64.394%
2026-04-13	31.8900	31.8900	31.8900	31.8900	+30.163%	1	170	-63.155%
2026-04-02	24.5000	24.5000	24.5000	24.5000	-3.505%	1	170	-52.041%
2026-03-27	25.6500	25.6500	25.3900	25.3900	-0.039%	3	170	-53.722%
2026-03-23	25.3900	25.4000	25.3000	25.4000	+6.054%	26	167	-53.740%
2026-03-19	23.9500	23.9500	23.9500	23.9500	-13.538%	1	171	-50.939%
2026-03-16	27.7000	27.7000	27.7000	27.7000	+4.924%	1	172	-57.581%
2026-03-13	26.4000	26.4000	26.4000	26.4000	-5.410%	1	171	-55.492%
2026-03-10	28.1600	28.1600	27.8000	27.9100	-1.760%	7	171	-57.900%
2026-03-09	28.4100	28.4100	28.4100	28.4100	-2.672%	1	175	-58.641%
2026-03-06	29.0000	29.1900	29.0000	29.1900	-2.211%	2	176	-59.746%
2026-03-05	30.2000	30.2000	29.3400	29.8500	+2.577%	9	177	-60.637%
2026-03-04	29.0500	29.1500	29.0500	29.1000	+4.114%	38	184	-59.622%
2026-03-03	27.8000	28.0000	27.5000	27.9500	-0.887%	5	146	-57.961%
2026-03-02	27.5000	28.2000	27.5000	28.2000	+4.522%	15	149	-58.333%
2026-02-27	26.8000	26.9800	26.8000	26.9800	+42.000%	18	158	-56.449%
2026-02-25	17.4400	19.0000	17.4400	19.0000	+22.581%	18	166	-38.158%
2026-02-17	15.5000	15.5000	15.4500	15.5000	+3.333%	3	166	-24.194%
2026-02-13	15.0000	15.0000	15.0000	15.0000	-1.510%	1	166	-21.667%
2026-02-12	16.2000	16.2000	15.2300	15.2300	-10.094%	7	166	-22.850%
2026-02-11	16.9500	16.9500	16.9400	16.9400	-4.563%	14	164	-30.638%
2026-02-06	18.0500	18.0500	17.7500	17.7500	-5.585%	11	166	-33.803%
2026-02-05	18.8000	18.8000	18.8000	18.8000	+12.440%	1	165	-37.500%
2026-02-04	16.7200	16.7200	16.7200	16.7200	-11.907%	5	164	-29.725%
2026-02-02	18.9800	18.9800	18.9800	18.9800	+0.690%	1	162	-38.093%
2026-01-30	19.6000	19.6000	18.8000	18.8500	+1.892%	10	161	-37.666%
2026-01-29	19.0000	19.0000	18.5000	18.5000	-6.329%	10	151	-36.486%
2026-01-27	19.7500	19.7500	19.7500	19.7500	-5.048%	5	150	-40.506%
2026-01-26	20.6700	21.0000	20.4000	20.8000	+0.532%	25	150	-43.510%
2026-01-23	20.6400	20.9500	20.6400	20.6900	+5.025%	5	139	-43.209%
2026-01-22	19.7000	19.7000	19.7000	19.7000	+2.872%	1	134	-40.355%
2026-01-21	20.5000	20.5000	19.1500	19.1500	-17.811%	23	133	-38.642%
2026-01-20	23.3000	23.3000	23.3000	23.3000	+2.238%	5	137	-49.571%
2026-01-16	22.7900	22.7900	22.7900	22.7900	-1.128%	1	131	-48.442%
2026-01-15	23.1900	23.1900	23.0500	23.0500	-0.775%	4	131	-49.024%
2026-01-14	23.5300	23.5300	23.2300	23.2300	-4.795%	15	128	-49.419%
2026-01-13	24.4000	24.4000	24.4000	24.4000	-0.204%	5	123	-51.844%
2026-01-08	24.4500	24.4500	24.4500	24.4500	+1.452%	1	118	-51.943%
2026-01-07	24.1000	24.1000	24.1000	24.1000	+0.626%	1	117	-51.245%
2026-01-06	24.9000	24.9000	23.9500	23.9500	-4.582%	13	117	-50.939%
2026-01-05	25.6000	25.6000	25.1000	25.1000	-5.283%	19	96	-53.187%
2025-12-29	27.1500	27.1500	26.5000	26.5000	-0.749%	14	96	-55.660%
2025-12-24	26.7000	26.7000	26.7000	26.7000	+0.075%	2	103	-55.993%
2025-12-23	26.7300	26.7300	26.6800	26.6800	-0.485%	3	103	-55.960%
2025-12-22	26.8100	26.8100	26.8100	26.8100	-8.027%	1	100	-56.173%
2025-12-17	29.7100	29.7100	29.1500	29.1500	+4.969%	35	100	-59.691%
2025-12-16	27.8000	27.8000	27.7500	27.7700	+0.982%	3	95	-57.688%
2025-12-15	28.0000	28.0000	27.5000	27.5000	-4.811%	12	95	-57.273%
2025-12-12	28.9000	28.9000	28.8900	28.8900	+7.199%	2	84	-59.328%
2025-12-10	26.9000	26.9500	26.9000	26.9500	-11.203%	10	85	-56.401%
2025-12-08	30.3500	30.3500	30.3500	30.3500	-15.975%	1	89	-61.285%
2025-11-21	36.0000	36.1200	36.0000	36.1200	-9.292%	2	89	-67.470%
2025-11-19	41.8900	41.9300	39.6500	39.8200	-8.712%	54	89	-70.492%
2025-11-18	43.5700	44.0200	43.1600	43.6200	+9.874%	44	93	-73.063%
2025-11-17	39.7000	39.7000	39.7000	39.7000	0.000%	11	90	-70.403%