Dark

NFLX20271217C90
NFLX Dec 17 2027 90.00 Call (NFLX271217C00090000)
option OPRA

EOD

Aug 20, 2026

12.90-0.386%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.8600	12.9000	12.8600	12.9000	-0.386%	4	4,122	0.000%
2026-08-19	12.4500	13.5000	12.4000	12.9500	+8.007%	149	4,125	-0.386%
2026-08-18	11.6000	12.2600	11.6000	11.9900	+12.794%	10	4,122	+7.590%
2026-08-17	11.8500	11.8500	10.3000	10.6300	-11.046%	62	4,117	+21.355%
2026-08-14	12.1100	12.1100	11.8800	11.9500	-0.250%	24	4,103	+7.950%
2026-08-13	11.5000	12.1000	11.4000	11.9800	+21.748%	31	4,090	+7.679%
2026-08-12	10.2000	10.2000	9.7700	9.8400	-5.385%	13	4,072	+31.098%
2026-08-11	11.7700	11.7700	10.4000	10.4000	-6.475%	15	4,061	+24.038%
2026-08-10	10.2300	11.3000	10.2300	11.1200	+5.603%	41	4,055	+16.007%
2026-08-07	10.4500	10.5300	10.2300	10.5300	+3.235%	4	4,058	+22.507%
2026-08-06	10.7000	10.7000	10.0000	10.2000	-3.409%	323	4,058	+26.471%
2026-08-05	10.9000	10.9000	10.2000	10.5600	+3.529%	18	3,924	+22.159%
2026-08-04	10.2100	10.2100	9.6500	10.2000	+2.000%	910	3,924	+26.471%
2026-08-03	10.0000	10.0000	10.0000	10.0000	+2.249%	1	3,114	+29.000%
2026-07-31	10.1000	10.1000	9.0000	9.7800	-2.200%	44	3,113	+31.902%
2026-07-30	9.0000	10.0000	9.0000	10.0000	-1.478%	7	3,086	+29.000%
2026-07-29	10.0000	10.1500	10.0000	10.1500	+4.639%	7	3,081	+27.094%
2026-07-28	10.2500	10.3100	9.7000	9.7000	+4.301%	46	3,082	+32.990%
2026-07-27	8.9400	9.3800	8.8500	9.3000	+7.020%	56	3,091	+38.710%
2026-07-24	7.9000	8.6900	7.9000	8.6900	+4.825%	3	3,086	+48.446%
2026-07-23	7.9000	8.5000	7.9000	8.2900	+2.346%	81	3,083	+55.609%
2026-07-22	8.5600	9.0500	8.1000	8.1000	+0.621%	69	3,114	+59.259%
2026-07-21	7.8000	8.0500	7.5000	8.0500	+3.338%	34	3,108	+60.248%
2026-07-20	8.1000	8.1000	7.4500	7.7900	-7.811%	359	3,098	+65.597%
2026-07-17	7.1000	9.1000	7.1000	8.4500	-24.621%	161	2,776	+52.663%
2026-07-16	11.0400	11.2100	10.3000	11.2100	+4.279%	105	2,745	+15.076%
2026-07-15	10.8700	11.5000	10.5100	10.7500	-0.922%	71	2,781	+20.000%
2026-07-14	10.8500	10.8500	10.8500	10.8500	-6.466%	16	2,791	+18.894%
2026-07-13	11.7000	11.7000	11.6000	11.6000	+9.434%	14	2,791	+11.207%
2026-07-10	10.5600	10.9100	10.3000	10.6000	-7.906%	22	2,777	+21.698%
2026-07-09	11.5100	11.5100	11.5100	11.5100	+3.229%	2	2,765	+12.076%
2026-07-08	10.8500	12.7500	10.8500	11.1500	-6.695%	12	2,765	+15.695%
2026-07-07	12.5000	12.7000	11.5500	11.9500	+2.575%	16	2,765	+7.950%
2026-07-06	12.0000	13.0500	11.6500	11.6500	-10.728%	28	2,770	+10.730%
2026-07-02	11.9700	13.3500	11.9700	13.0500	+19.725%	241	2,581	-1.149%
2026-07-01	10.2500	10.9000	10.2500	10.9000	+11.795%	8	2,581	+18.349%
2026-06-30	10.9000	10.9000	9.7500	9.7500	-9.302%	51	2,577	+32.308%
2026-06-29	11.2500	11.8500	10.7500	10.7500	-0.278%	205	2,539	+20.000%
2026-06-26	10.5000	11.7500	10.5000	10.7800	+12.762%	19	2,528	+19.666%
2026-06-25	9.8000	9.8000	9.5600	9.5600	-4.876%	5	2,530	+34.937%
2026-06-24	10.2000	10.5000	9.6000	10.0500	-3.365%	90	2,529	+28.358%
2026-06-23	11.3500	11.3500	10.3000	10.4000	-2.256%	37	2,477	+24.038%
2026-06-22	11.7500	11.7500	10.0000	10.6400	-12.572%	39	2,445	+21.241%
2026-06-18	12.2900	12.4500	12.1700	12.1700	+1.841%	67	2,395	+5.998%
2026-06-17	12.6000	12.6000	11.9500	11.9500	-5.159%	43	2,395	+7.950%
2026-06-16	13.0000	13.0500	12.3900	12.6000	-11.579%	36	2,395	+2.381%
2026-06-15	13.9500	14.2500	13.9500	14.2500	+2.888%	15	2,375	-9.474%
2026-06-12	13.4500	13.8500	13.4500	13.8500	+0.362%	5	2,375	-6.859%
2026-06-11	14.0300	14.2800	13.8000	13.8000	-6.567%	14	2,375	-6.522%
2026-06-10	15.0000	15.5000	14.7700	14.7700	+2.215%	95	2,364	-12.661%
2026-06-09	14.8500	14.9000	14.4500	14.4500	-3.667%	21	2,364	-10.727%
2026-06-08	15.4000	15.4000	14.8500	15.0000	+0.469%	199	2,354	-14.000%
2026-06-05	15.1000	15.1000	14.4000	14.9300	-0.467%	127	2,385	-13.597%
2026-06-04	15.6500	15.6600	15.0000	15.0000	+1.695%	11	2,362	-14.000%
2026-06-03	15.4800	15.5000	14.6000	14.7500	-7.813%	104	2,352	-12.542%
2026-06-02	16.4100	16.4100	15.5500	16.0000	-6.977%	39	2,337	-19.375%
2026-06-01	18.0000	18.0000	16.8800	17.2000	0.000%	18	2,313	-25.000%
2026-05-29	17.0000	17.3500	16.9000	17.2000	-1.149%	49	2,302	-25.000%
2026-05-28	17.5000	17.5000	17.0000	17.4000	-2.739%	92	2,271	-25.862%
2026-05-27	18.0500	18.4500	17.8900	17.8900	-1.973%	17	2,226	-27.893%
2026-05-26	18.2300	18.2500	17.7000	18.2500	-0.815%	13	2,221	-29.315%
2026-05-22	19.0500	19.0500	18.4000	18.4000	-6.361%	14	2,210	-29.891%
2026-05-21	19.6500	19.6500	19.6500	19.6500	+7.377%	10	2,196	-34.351%
2026-05-20	18.1200	18.5200	18.1200	18.3000	-1.613%	8	2,196	-29.508%
2026-05-19	20.0000	20.0000	18.6000	18.6000	-4.615%	99	2,085	-30.645%
2026-05-18	19.2500	19.5000	19.1000	19.5000	+11.429%	23	2,085	-33.846%
2026-05-15	17.6200	18.2000	17.5000	17.5000	-1.408%	45	2,085	-26.286%
2026-05-14	18.4600	18.4600	17.7500	17.7500	-5.585%	8	2,115	-27.324%
2026-05-13	17.6800	18.8000	17.5000	18.8000	+0.267%	19	2,105	-31.383%
2026-05-12	17.5300	18.7500	17.5300	18.7500	+13.362%	19	2,105	-31.200%
2026-05-11	17.8200	17.8500	16.4100	16.5400	-8.871%	28	2,105	-22.007%
2026-05-08	18.0000	18.3400	17.9000	18.1500	-4.323%	64	2,080	-28.926%
2026-05-07	18.8000	19.1000	18.5900	18.9700	+2.375%	31	2,070	-31.998%
2026-05-06	18.8000	18.8000	18.4000	18.5300	+0.434%	16	2,067	-30.383%
2026-05-05	19.6500	19.7500	18.3000	18.4500	-10.697%	37	2,072	-30.081%
2026-05-04	20.5000	20.6600	20.4300	20.6600	-8.381%	33	2,067	-37.561%
2026-05-01	22.5500	22.5500	22.5500	22.5500	+3.393%	1	2,084	-42.794%
2026-04-30	21.1000	21.8100	21.0700	21.8100	+3.365%	26	2,084	-40.853%
2026-04-29	22.0000	22.0000	21.1000	21.1000	+1.442%	10	2,098	-38.863%
2026-04-28	20.0000	20.8000	20.0000	20.8000	+0.241%	122	2,097	-37.981%
2026-04-27	21.6500	21.7000	20.7500	20.7500	-3.712%	8	1,982	-37.831%
2026-04-24	21.9000	21.9000	21.2500	21.5500	-2.928%	15	1,975	-40.139%
2026-04-22	21.9600	22.4600	21.9600	22.2000	+1.835%	20	1,976	-41.892%
2026-04-21	22.5000	22.5000	21.8000	21.8000	-6.718%	43	1,916	-40.826%
2026-04-20	24.0000	24.0000	22.3500	23.3700	-4.221%	122	1,916	-44.801%
2026-04-17	23.7000	25.2000	23.0000	24.4000	-25.268%	61	1,914	-47.131%
2026-04-16	33.1500	33.6000	32.6500	32.6500	+2.191%	18	1,872	-60.490%
2026-04-15	31.1500	31.9500	31.1500	31.9500	+0.472%	20	1,879	-59.624%
2026-04-14	30.5000	32.1000	30.5000	31.8000	+7.833%	64	1,890	-59.434%
2026-04-13	29.1900	29.8000	29.0700	29.4900	+0.993%	115	1,927	-56.256%
2026-04-10	29.5000	29.5000	28.3500	29.2000	+1.495%	20	2,040	-55.822%
2026-04-09	28.5000	28.7700	28.5000	28.7700	+8.566%	2	2,040	-55.162%
2026-04-08	26.5000	26.5000	26.5000	26.5000	-5.694%	1	2,040	-51.321%
2026-04-07	27.2000	28.1000	27.2000	28.1000	+4.851%	9	2,041	-54.093%
2026-04-06	28.4300	28.4300	25.8000	26.8000	+18.584%	12	2,043	-51.866%
2026-03-30	24.1000	24.1000	22.6000	22.6000	-2.165%	13	2,034	-42.920%
2026-03-27	23.5500	23.5500	22.8000	23.1000	-1.702%	24	2,041	-44.156%
2026-03-26	22.8600	23.5000	22.6500	23.5000	+4.444%	8	2,049	-45.106%
2026-03-25	22.2500	22.5000	22.2500	22.5000	-2.471%	2	2,057	-42.667%
2026-03-24	23.0700	23.0700	23.0700	23.0700	-1.830%	1	2,055	-44.083%
2026-03-23	23.5000	23.5000	23.5000	23.5000	+5.287%	1	2,056	-45.106%
2026-03-20	22.0000	22.3500	22.0000	22.3200	+2.621%	38	2,057	-42.204%
2026-03-19	22.9900	23.1000	21.7500	21.7500	-11.224%	26	2,022	-40.690%
2026-03-18	23.7000	24.5000	23.0000	24.5000	+8.841%	8	2,014	-47.347%
2026-03-17	22.5100	22.5100	22.5100	22.5100	-8.496%	2	2,018	-42.692%
2026-03-16	24.6000	24.6000	24.6000	24.6000	+0.041%	8	2,016	-47.561%
2026-03-13	24.7500	24.7500	24.5800	24.5900	-1.046%	18	2,024	-47.540%
2026-03-11	24.8500	24.8500	24.8500	24.8500	-6.579%	12	2,026	-48.089%
2026-03-09	26.5500	26.6000	26.5500	26.6000	-1.990%	4	2,038	-51.504%
2026-03-06	27.5500	28.1500	27.1400	27.1400	-0.221%	12	2,054	-52.469%
2026-03-05	27.0000	27.2000	27.0000	27.2000	+0.928%	2	2,061	-52.574%
2026-03-04	27.2000	27.5000	26.8000	26.9500	+4.215%	29	2,063	-52.134%
2026-03-03	25.0000	26.1000	25.0000	25.8600	-1.109%	7	2,071	-50.116%
2026-03-02	24.4500	26.6000	24.4500	26.1500	+2.589%	73	2,074	-50.669%
2026-02-27	23.0000	25.4900	21.7000	25.4900	+33.246%	259	2,098	-49.392%
2026-02-26	17.4500	19.1300	17.3800	19.1300	+12.529%	243	2,219	-32.567%
2026-02-25	16.4000	17.3000	16.4000	17.0000	+26.866%	45	2,263	-24.118%
2026-02-24	13.2100	13.4000	13.0000	13.4000	+0.601%	721	2,263	-3.731%
2026-02-23	12.1000	13.5000	12.1000	13.3200	-10.000%	28	2,497	-3.153%
2026-02-20	14.3300	14.8000	14.3300	14.8000	+5.413%	128	2,521	-12.838%
2026-02-19	14.5000	14.5000	14.0400	14.0400	-1.818%	6	2,637	-8.120%
2026-02-18	14.1000	14.3000	14.1000	14.3000	+4.000%	51	2,635	-9.790%
2026-02-17	13.8000	13.8000	13.4000	13.7500	-1.996%	8	2,684	-6.182%
2026-02-13	13.7100	14.0300	13.7000	14.0300	-0.637%	14	2,688	-8.054%
2026-02-12	14.8500	14.9000	13.4000	14.1200	-8.312%	145	2,688	-8.640%
2026-02-11	16.7400	16.7400	15.2000	15.4000	-9.198%	119	2,568	-16.234%
2026-02-10	18.5500	18.5500	16.9600	16.9600	+3.352%	4	2,529	-23.939%
2026-02-09	16.4500	16.4500	15.6000	16.4100	+3.533%	25	2,525	-21.389%
2026-02-05	17.0000	17.0000	15.8500	15.8500	+2.258%	10	2,521	-18.612%
2026-02-04	15.1600	15.5000	15.1600	15.5000	+1.974%	12	2,519	-16.774%
2026-02-03	16.6100	16.6100	15.2000	15.2000	-11.731%	48	2,507	-15.132%
2026-02-02	18.2500	18.2500	17.2200	17.2200	+0.702%	11	2,515	-25.087%
2026-01-29	17.9000	18.1000	16.8500	17.1000	-6.455%	23	2,513	-24.561%
2026-01-28	18.7900	19.2500	18.2800	18.2800	+0.716%	94	2,498	-29.431%
2026-01-27	18.3900	18.3900	18.1500	18.1500	-5.714%	22	2,410	-28.926%
2026-01-26	19.2500	19.3300	18.9000	19.2500	+0.785%	16	2,412	-32.987%
2026-01-23	18.6500	19.6500	18.0600	19.1000	+7.910%	29	2,414	-32.461%
2026-01-22	18.3000	18.3000	17.4500	17.7000	-5.145%	96	2,402	-27.119%
2026-01-21	18.0300	18.9000	16.7500	18.6600	-11.143%	260	2,334	-30.868%
2026-01-20	21.5000	21.6000	21.0000	21.0000	+0.382%	98	2,224	-38.571%
2026-01-16	20.9300	21.2000	20.9200	20.9200	-1.321%	35	2,123	-38.337%
2026-01-15	21.7500	22.1500	21.0500	21.2000	-0.235%	364	2,123	-39.151%
2026-01-14	22.5900	22.5900	21.2500	21.2500	-3.409%	30	2,103	-39.294%
2026-01-13	22.5500	22.5500	21.6500	22.0000	+0.917%	21	2,084	-41.364%
2026-01-12	22.1200	22.2300	21.8000	21.8000	+0.973%	159	2,073	-40.826%
2026-01-09	22.3500	22.3500	21.0800	21.5900	-3.097%	66	2,064	-40.250%
2026-01-08	21.9500	23.0500	21.9500	22.2800	-1.197%	56	2,036	-42.101%
2026-01-07	22.4500	22.8800	22.4100	22.5500	+0.445%	17	1,983	-42.794%
2026-01-06	22.4500	22.4500	21.6500	22.4500	-2.603%	21	1,968	-42.539%
2026-01-05	23.3000	23.3000	23.0000	23.0500	+1.631%	4	1,959	-44.035%
2026-01-02	24.2000	24.2000	22.6800	22.6800	-9.280%	42	1,955	-43.122%
2025-12-31	24.9000	25.0000	24.9000	25.0000	+1.215%	6	1,943	-48.400%
2025-12-30	24.4500	24.7300	24.4500	24.7000	-0.403%	8	1,943	-47.773%
2025-12-29	25.1500	25.1500	24.7500	24.8000	-2.170%	8	1,944	-47.984%
2025-12-26	25.0500	25.4200	25.0500	25.3500	+2.632%	7	1,944	-49.112%
2025-12-24	24.3800	24.7000	24.3800	24.7000	+0.816%	3	1,934	-47.773%
2025-12-23	24.4000	24.6400	24.4000	24.5000	+0.204%	20	1,934	-47.347%
2025-12-22	24.7400	24.9000	24.4500	24.4500	-4.118%	23	1,914	-47.239%
2025-12-19	26.0000	26.0000	25.5000	25.5000	+1.190%	5	1,906	-49.412%
2025-12-18	25.5000	25.8500	25.2000	25.2000	-3.077%	25	1,901	-48.810%
2025-12-17	27.0800	27.0800	26.0000	26.0000	+2.362%	5	1,918	-50.385%
2025-12-16	25.5500	25.6800	25.1000	25.4000	-1.398%	31	1,917	-49.213%
2025-12-15	26.2100	26.2100	25.5800	25.7600	-2.792%	15	1,901	-49.922%
2025-12-12	27.3500	27.3500	25.9500	26.5000	+2.396%	11	1,888	-51.321%
2025-12-11	25.0000	26.2000	25.0000	25.8800	+7.609%	41	1,884	-50.155%
2025-12-10	26.0500	26.1000	24.0500	24.0500	-12.545%	35	1,865	-46.362%
2025-12-09	27.9000	27.9000	26.7400	27.5000	+0.365%	156	1,849	-53.091%
2025-12-08	29.9000	29.9000	26.7500	27.4000	-12.432%	271	1,896	-52.920%
2025-12-05	30.5000	31.3000	30.5000	31.2900	-2.066%	8	1,653	-58.773%
2025-12-03	31.4900	31.9500	31.3500	31.9500	-11.838%	31	1,647	-59.624%
2025-12-02	36.2400	36.2400	36.2400	36.2400	+3.484%	3	1,636	-64.404%
2025-12-01	34.5000	35.0200	34.5000	35.0200	+3.000%	17	1,639	-63.164%
2025-11-26	34.0000	34.0000	34.0000	34.0000	+4.615%	3	1,629	-62.059%
2025-11-25	32.5000	32.5000	32.5000	32.5000	0.000%	2	1,629	-60.308%
2025-11-24	32.7900	32.7900	32.5000	32.5000	-20.732%	4	1,627	-60.308%
2025-11-18	41.0000	41.0000	41.0000	41.0000	+6.218%	12	1,623	-68.537%
2025-11-17	38.6000	38.6000	38.6000	38.6000	-96.560%	1	1,611	-66.580%
2025-08-22	1,122.0000	1,122.0000	1,122.0000	1,122.0000	0.000%	2	2	-98.850%