Dark

NFLX20271217C88
NFLX Dec 17 2027 88.00 Call (NFLX271217C00088000)
option OPRA

EOD

Aug 18, 2026

12.90+17.808%(+1.95)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	12.9000	12.9000	12.9000	12.9000	+17.808%	16	376	0.000%
2026-08-17	11.3000	11.4000	10.9500	10.9500	-13.095%	41	381	+17.808%
2026-08-14	12.5300	12.9000	12.5300	12.6000	+7.692%	14	347	+2.381%
2026-08-13	12.2800	12.7500	11.7000	11.7000	+6.364%	17	341	+10.256%
2026-08-11	11.9500	11.9900	11.0000	11.0000	-5.983%	70	342	+17.273%
2026-08-10	11.7000	11.7000	11.7000	11.7000	+5.405%	5	337	+10.256%
2026-08-07	10.8000	11.1000	10.8000	11.1000	+2.304%	22	337	+16.216%
2026-08-05	10.6500	10.8500	10.6500	10.8500	+3.333%	31	317	+18.894%
2026-08-04	10.5000	10.5000	10.5000	10.5000	+3.448%	1	317	+22.857%
2026-07-31	10.1500	10.1500	10.1500	10.1500	+1.500%	15	316	+27.094%
2026-07-30	10.0000	10.0000	10.0000	10.0000	-1.961%	1	301	+29.000%
2026-07-29	10.2000	10.2000	10.2000	10.2000	+7.368%	1	300	+26.471%
2026-07-27	9.5000	9.5000	9.5000	9.5000	+18.602%	2	301	+35.789%
2026-07-21	8.5000	8.5000	7.9800	8.0100	-2.791%	6	301	+61.049%
2026-07-20	8.2400	8.2400	8.2400	8.2400	-1.905%	1	303	+56.553%
2026-07-17	7.4900	8.4400	7.4900	8.4000	-28.205%	7	302	+53.571%
2026-07-13	11.7000	11.7000	11.7000	11.7000	-5.645%	2	302	+10.256%
2026-07-06	12.4000	12.4000	12.4000	12.4000	-2.362%	1	303	+4.032%
2026-07-02	13.7000	13.7000	12.7000	12.7000	+16.514%	2	305	+1.575%
2026-07-01	10.9500	10.9500	10.9000	10.9000	-4.049%	5	305	+18.349%
2026-06-29	11.5000	11.5500	11.3600	11.3600	-4.377%	195	302	+13.556%
2026-06-26	11.8800	11.8800	11.8800	11.8800	+16.929%	1	242	+8.586%
2026-06-25	10.1600	10.1600	10.1600	10.1600	-10.877%	1	241	+26.969%
2026-06-23	11.4000	11.4000	11.4000	11.4000	+0.441%	1	242	+13.158%
2026-06-22	12.2200	12.2200	11.3500	11.3500	-11.810%	6	241	+13.656%
2026-06-18	12.6000	13.1100	12.1500	12.8700	-4.667%	53	241	+0.233%
2026-06-16	13.5000	13.5000	13.5000	13.5000	-7.216%	1	241	-4.444%
2026-06-12	14.6000	14.6100	14.5500	14.5500	-3.642%	34	212	-11.340%
2026-06-11	14.9800	15.1000	14.9800	15.1000	-1.048%	4	212	-14.570%
2026-06-09	15.2600	15.2600	15.2600	15.2600	-3.295%	3	214	-15.465%
2026-06-05	15.5000	15.7800	15.0200	15.7800	+1.872%	85	211	-18.251%
2026-06-03	15.4900	15.4900	15.4900	15.4900	-6.121%	1	171	-16.720%
2026-06-02	16.5000	16.5000	16.5000	16.5000	-8.587%	1	170	-21.818%
2026-06-01	18.0500	18.0500	18.0500	18.0500	+3.736%	1	171	-28.532%
2026-05-29	17.6500	17.6500	17.4000	17.4000	-5.946%	2	171	-25.862%
2026-05-28	18.5000	18.5000	18.5000	18.5000	-1.648%	1	173	-30.270%
2026-05-27	18.8100	18.8100	18.8100	18.8100	-4.031%	1	172	-31.419%
2026-05-22	19.3500	19.7800	19.3500	19.6000	+2.887%	12	171	-34.184%
2026-05-21	19.0500	19.0500	19.0500	19.0500	-9.587%	1	161	-32.283%
2026-05-19	21.0700	21.0700	21.0700	21.0700	+3.487%	1	161	-38.776%
2026-05-18	18.8000	20.3600	18.7000	20.3600	+8.877%	7	163	-36.640%
2026-05-15	19.6000	19.6000	18.7000	18.7000	-2.350%	16	163	-31.016%
2026-05-14	19.0000	19.2500	19.0000	19.1500	+0.789%	12	166	-32.637%
2026-05-13	18.5000	19.3000	18.5000	19.0000	+4.972%	5	150	-32.105%
2026-05-12	19.0400	19.7800	18.1000	18.1000	-7.179%	4	150	-28.729%
2026-05-06	19.1800	19.5000	19.1800	19.5000	0.000%	5	150	-33.846%
2026-05-05	19.2000	19.7000	18.9700	19.5000	-16.951%	13	147	-33.846%
2026-05-01	23.5000	23.5000	23.4800	23.4800	-0.803%	9	129	-45.060%
2026-04-30	22.8700	23.7600	22.8700	23.6700	+9.736%	9	129	-45.501%
2026-04-28	21.5700	21.5700	21.5700	21.5700	-2.925%	1	128	-40.195%
2026-04-27	22.2200	22.2200	22.2200	22.2200	-4.430%	1	129	-41.944%
2026-04-22	23.3500	23.3500	23.2500	23.2500	-8.284%	2	128	-44.516%
2026-04-17	24.3000	27.2000	24.3000	25.3500	-25.199%	27	129	-49.112%
2026-04-15	33.8900	33.8900	33.8900	33.8900	+12.367%	2	133	-61.936%
2026-04-13	30.1600	30.1600	30.1600	30.1600	+1.242%	1	132	-57.228%
2026-04-10	29.7900	29.7900	29.7900	29.7900	+6.279%	1	132	-56.697%
2026-04-07	28.0000	28.0300	28.0000	28.0300	+1.374%	6	131	-53.978%
2026-04-06	29.5300	29.5300	27.2000	27.6500	+3.869%	9	137	-53.345%
2026-04-02	26.6200	26.6200	26.6200	26.6200	+7.123%	6	137	-51.540%
2026-03-31	26.7800	26.7800	24.8500	24.8500	+1.594%	3	137	-48.089%
2026-03-26	24.4600	24.4600	24.4600	24.4600	+6.348%	1	139	-47.261%
2026-03-25	23.0000	23.0000	23.0000	23.0000	+1.996%	5	139	-43.913%
2026-03-24	23.4100	23.4100	22.5500	22.5500	-7.202%	5	139	-42.794%
2026-03-23	24.4200	24.4200	24.3000	24.3000	+5.652%	2	143	-46.914%
2026-03-20	23.0000	23.0000	23.0000	23.0000	-8.000%	1	143	-43.913%
2026-03-19	25.0000	25.0000	25.0000	25.0000	-5.838%	7	144	-48.400%
2026-03-11	26.8500	26.8500	26.5500	26.5500	-6.678%	2	151	-51.412%
2026-03-04	29.0000	29.0000	28.4500	28.4500	+6.355%	3	152	-54.657%
2026-03-03	26.7500	26.7500	26.7500	26.7500	-2.372%	1	152	-51.776%
2026-03-02	25.9000	27.4000	25.9000	27.4000	+5.873%	10	152	-52.920%
2026-02-27	23.2000	25.8800	23.0000	25.8800	+31.638%	8	146	-50.155%
2026-02-26	19.6600	19.6600	19.6600	19.6600	+12.859%	10	150	-34.385%
2026-02-25	17.7600	17.7600	17.4200	17.4200	+24.875%	11	149	-25.947%
2026-02-24	13.9500	13.9500	13.9500	13.9500	+0.722%	1	149	-7.527%
2026-02-23	13.8500	13.8500	13.8500	13.8500	-1.773%	1	150	-6.859%
2026-02-13	14.1000	14.1000	14.1000	14.1000	-14.804%	1	150	-8.511%
2026-02-11	16.5500	16.5500	16.5500	16.5500	-10.152%	1	150	-22.054%
2026-02-10	18.4200	18.4200	18.4200	18.4200	+12.937%	1	150	-29.967%
2026-02-09	16.3100	16.3100	16.3100	16.3100	-4.059%	1	150	-20.907%
2026-02-06	16.8000	17.0000	16.8000	17.0000	+0.354%	4	151	-24.118%
2026-02-05	16.9400	16.9400	16.9400	16.9400	+3.609%	1	152	-23.849%
2026-02-03	16.8100	16.8100	16.3500	16.3500	-7.627%	4	152	-21.101%
2026-02-02	19.3000	19.3900	17.7000	17.7000	-1.117%	29	151	-27.119%
2026-01-29	18.2800	18.2800	17.8000	17.9000	-6.037%	20	175	-27.933%
2026-01-28	20.0000	20.0000	19.0500	19.0500	-1.550%	2	183	-32.283%
2026-01-27	19.0000	19.3500	18.9900	19.3500	-2.764%	4	181	-33.333%
2026-01-26	19.8900	20.2000	19.8900	19.9000	+1.531%	31	180	-35.176%
2026-01-23	19.1500	19.6200	18.8000	19.6000	+6.638%	5	170	-34.184%
2026-01-22	18.8000	18.9500	18.3800	18.3800	-1.869%	31	169	-29.815%
2026-01-21	18.4600	19.0300	18.4600	18.7300	-15.440%	3	139	-31.127%
2026-01-20	22.3500	23.0000	22.1500	22.1500	-1.336%	12	139	-41.761%
2026-01-16	22.0000	22.4500	21.8300	22.4500	+2.045%	18	136	-42.539%
2026-01-15	22.0000	22.0000	22.0000	22.0000	-1.390%	1	136	-41.364%
2026-01-14	22.8900	22.8900	22.2000	22.3100	-3.000%	12	135	-42.178%
2026-01-13	22.8500	23.0000	22.8000	23.0000	+1.905%	8	130	-43.913%
2026-01-12	23.2200	23.2300	22.5700	22.5700	0.000%	9	122	-42.844%
2026-01-09	22.5000	22.8500	21.6000	22.5700	-6.154%	27	117	-42.844%
2026-01-05	24.0500	24.0500	24.0500	24.0500	-3.800%	1	98	-46.362%
2026-01-02	25.0000	25.0000	25.0000	25.0000	-5.123%	1	98	-48.400%
2025-12-26	26.3500	26.3500	26.3500	26.3500	+4.522%	1	97	-51.044%
2025-12-23	25.8500	25.8500	25.2100	25.2100	-0.865%	3	96	-48.830%
2025-12-22	25.5500	25.5500	25.4300	25.4300	-3.455%	4	96	-49.273%
2025-12-18	26.9500	26.9500	26.3400	26.3400	-7.966%	5	95	-51.025%
2025-12-17	28.5000	28.6200	28.5000	28.6200	+8.450%	2	99	-54.927%
2025-12-16	26.3900	26.3900	26.3900	26.3900	-0.227%	1	97	-51.118%
2025-12-15	28.3500	28.3500	26.4500	26.4500	-4.925%	8	96	-51.229%
2025-12-12	27.8200	27.8200	27.8200	27.8200	+3.228%	2	91	-53.630%
2025-12-11	26.8200	27.0000	26.8200	26.9500	+1.698%	9	90	-52.134%
2025-12-10	26.7000	26.9500	26.5000	26.5000	-8.273%	13	90	-51.321%
2025-12-09	28.8900	28.8900	28.8900	28.8900	0.000%	1	90	-55.348%