Dark

NFLX20271217C92
NFLX Dec 17 2027 92.00 Call (NFLX271217C00092000)
option OPRA

EOD

Jul 1, 2026

10.45+10.000%(+0.95)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.9500	10.4500	9.9500	10.4500	+10.000%	77	489	0.000%
2026-06-30	9.5000	9.5000	9.5000	9.5000	-8.213%	1	514	+10.000%
2026-06-29	10.3500	10.3600	10.3500	10.3500	+2.273%	199	513	+0.966%
2026-06-26	10.1200	10.1200	10.1200	10.1200	+3.265%	1	426	+3.261%
2026-06-23	9.8000	9.8000	9.8000	9.8000	+3.158%	37	426	+6.633%
2026-06-22	11.3500	11.3500	9.5000	9.5000	-16.667%	6	447	+10.000%
2026-06-18	11.7500	11.7500	11.4000	11.4000	-4.202%	6	438	-8.333%
2026-06-16	12.6400	12.6400	11.9000	11.9000	-11.524%	2	438	-12.185%
2026-06-15	13.5000	13.5000	13.4500	13.4500	+5.078%	151	569	-22.305%
2026-06-12	12.8000	12.8000	12.8000	12.8000	-9.923%	1	569	-18.359%
2026-06-10	14.2100	14.2100	14.2100	14.2100	+0.995%	1	569	-26.460%
2026-06-09	14.0700	14.0700	14.0700	14.0700	+0.500%	1	569	-25.729%
2026-06-08	13.9500	14.0000	13.9500	14.0000	-0.071%	3	569	-25.357%
2026-06-05	14.0500	14.5000	14.0100	14.0100	+0.071%	91	566	-25.410%
2026-06-03	15.1300	15.1300	13.6000	14.0000	-9.385%	29	525	-25.357%
2026-06-02	15.5000	15.5000	14.8300	15.4500	-4.923%	11	519	-32.362%
2026-06-01	16.2500	16.2500	16.2500	16.2500	-0.915%	1	512	-35.692%
2026-05-29	16.8000	16.8000	16.2500	16.4000	+0.923%	22	511	-36.280%
2026-05-28	16.2000	16.7000	16.0500	16.2500	-7.932%	17	503	-35.692%
2026-05-22	17.6500	17.6500	17.6500	17.6500	-1.944%	2	486	-40.793%
2026-05-21	18.0000	18.0000	18.0000	18.0000	+2.623%	1	488	-41.944%
2026-05-20	17.5000	17.5400	17.5000	17.5400	-8.930%	13	488	-40.422%
2026-05-19	19.2600	19.2600	19.2600	19.2600	+13.294%	1	489	-45.742%
2026-05-15	17.0000	17.0000	17.0000	17.0000	-2.857%	4	489	-38.529%
2026-05-13	16.4200	17.5000	16.4200	17.5000	+2.941%	3	485	-40.286%
2026-05-12	18.0500	18.7500	16.6000	17.0000	+10.390%	56	482	-38.529%
2026-05-11	17.0000	17.0000	15.4000	15.4000	-11.290%	5	482	-32.143%
2026-05-08	17.2300	17.3600	17.2300	17.3600	-4.510%	2	503	-39.804%
2026-05-07	18.3400	18.3400	18.0000	18.1800	+2.135%	3	504	-42.519%
2026-05-06	17.1200	17.8000	17.1200	17.8000	+2.299%	38	501	-41.292%
2026-05-05	18.2400	18.2400	17.4000	17.4000	-11.675%	4	499	-39.943%
2026-05-04	19.7000	19.7000	19.7000	19.7000	-6.679%	6	498	-46.954%
2026-05-01	21.4500	22.7000	21.0000	21.1100	+0.524%	6	489	-50.497%
2026-04-30	20.1100	21.2500	20.1100	21.0000	+4.634%	18	489	-50.238%
2026-04-29	20.0700	20.0700	20.0700	20.0700	+4.422%	1	492	-47.932%
2026-04-28	19.3100	19.5000	19.2200	19.2200	-3.900%	38	492	-45.630%
2026-04-27	20.0000	20.0000	20.0000	20.0000	-5.882%	1	456	-47.750%
2026-04-24	20.9000	21.2500	20.3500	21.2500	+1.772%	5	455	-50.824%
2026-04-23	22.3000	22.3000	20.7900	20.8800	-3.557%	8	451	-49.952%
2026-04-22	21.4500	21.6500	21.1900	21.6500	+3.787%	5	448	-51.732%
2026-04-21	21.4100	21.5000	20.8600	20.8600	-5.611%	6	441	-49.904%
2026-04-20	21.9000	22.1000	21.4300	22.1000	-5.556%	4	441	-52.715%
2026-04-17	23.7800	23.7800	23.4000	23.4000	-25.240%	5	440	-55.342%
2026-04-16	32.0000	32.0000	31.3000	31.3000	+0.968%	3	437	-66.613%
2026-04-15	30.4000	31.0000	30.4000	31.0000	+14.772%	4	435	-66.290%
2026-04-09	27.0100	27.0100	27.0100	27.0100	+3.885%	1	436	-61.311%
2026-04-07	26.0000	26.0000	26.0000	26.0000	+7.527%	1	436	-59.808%
2026-04-02	24.1800	24.1800	24.1800	24.1800	+4.045%	1	438	-56.782%
2026-04-01	23.2400	23.2400	23.2400	23.2400	+0.389%	25	438	-55.034%
2026-03-31	23.1500	23.1500	23.1500	23.1500	+7.425%	10	438	-54.860%
2026-03-25	21.0000	21.5500	21.0000	21.5500	+0.795%	2	448	-51.508%
2026-03-24	21.3800	21.3800	21.3800	21.3800	+1.810%	1	446	-51.123%
2026-03-19	21.0000	21.0000	20.9100	21.0000	-8.616%	5	446	-50.238%
2026-03-18	22.9800	22.9800	22.9800	22.9800	-3.242%	1	443	-54.526%
2026-03-13	23.7500	23.7500	23.7500	23.7500	+9.195%	4	443	-56.000%
2026-03-12	21.7500	21.7500	21.7500	21.7500	-10.494%	1	439	-51.954%
2026-03-11	24.2000	24.3000	24.2000	24.3000	-6.538%	3	439	-56.996%
2026-03-09	26.0000	26.0000	26.0000	26.0000	-0.612%	10	440	-59.808%
2026-03-05	26.5500	26.5500	26.1600	26.1600	+0.693%	4	450	-60.054%
2026-03-04	25.9800	25.9800	25.9800	25.9800	+3.465%	1	451	-59.777%
2026-03-02	25.1100	25.1100	25.1100	25.1100	+5.994%	1	451	-58.383%
2026-02-27	22.4200	23.6900	19.8100	23.6900	+30.740%	14	451	-55.889%
2026-02-26	17.2500	18.1200	17.2500	18.1200	+32.263%	4	445	-42.329%
2026-02-24	13.7000	13.7000	13.7000	13.7000	+5.792%	1	446	-23.723%
2026-02-23	12.6000	12.9500	12.6000	12.9500	-4.074%	3	445	-19.305%
2026-02-17	12.5000	13.5000	12.5000	13.5000	-7.216%	10	445	-22.593%
2026-02-11	14.5500	14.5500	14.5500	14.5500	-5.088%	20	450	-28.179%
2026-02-06	15.3300	15.3300	15.3300	15.3300	-1.097%	25	450	-31.833%
2026-02-05	15.7500	15.7500	15.5000	15.5000	-7.186%	13	425	-32.581%
2026-01-22	17.1900	17.1900	16.7000	16.7000	-5.382%	5	412	-37.425%
2026-01-21	16.8300	17.6500	16.8300	17.6500	-14.112%	5	412	-40.793%
2026-01-20	20.6000	20.6000	20.3800	20.5500	+1.232%	9	410	-49.148%
2026-01-16	20.1500	20.3000	20.1500	20.3000	+0.744%	4	403	-48.522%
2026-01-15	20.5000	20.5000	20.1500	20.1500	-0.885%	8	403	-48.139%
2026-01-14	20.5200	20.5200	20.3300	20.3300	-2.166%	2	403	-48.598%
2026-01-09	21.4400	21.4400	20.7800	20.7800	-3.484%	3	403	-49.711%
2026-01-08	21.5300	21.5300	21.5300	21.5300	-2.136%	2	405	-51.463%
2026-01-07	21.5000	22.0000	21.5000	22.0000	+2.948%	3	403	-52.500%
2026-01-06	22.1500	22.1500	21.2400	21.3700	-5.022%	4	405	-51.100%
2026-01-05	22.3000	22.6500	22.1500	22.5000	+2.273%	13	390	-53.556%
2026-01-02	22.0000	22.0000	22.0000	22.0000	-7.757%	1	390	-52.500%
2025-12-29	24.0000	24.0000	23.8100	23.8500	+0.210%	5	389	-56.184%
2025-12-26	23.8000	23.8000	23.8000	23.8000	+0.084%	1	388	-56.092%
2025-12-24	23.8000	23.8000	23.7800	23.7800	+0.084%	6	383	-56.056%
2025-12-23	23.7600	23.7600	23.7600	23.7600	+0.977%	5	383	-56.019%
2025-12-22	23.7000	23.7000	23.5300	23.5300	-5.880%	7	387	-55.589%
2025-12-19	25.0000	25.0000	25.0000	25.0000	+3.093%	1	382	-58.200%
2025-12-18	24.1500	24.2500	24.1500	24.2500	-0.452%	4	381	-56.907%
2025-12-16	24.3600	24.3600	24.3600	24.3600	-5.398%	1	380	-57.102%
2025-12-12	25.7700	25.7700	25.7500	25.7500	+4.547%	2	380	-59.417%
2025-12-11	24.4100	24.7500	24.4100	24.6300	+3.401%	15	381	-57.572%
2025-12-10	25.4000	25.4000	23.8200	23.8200	-10.282%	160	386	-56.129%
2025-12-09	26.3000	26.5500	26.3000	26.5500	+1.646%	11	269	-60.640%
2025-12-08	27.0700	27.0700	26.0000	26.1200	-7.376%	14	269	-59.992%
2025-12-05	30.3800	30.3800	28.2000	28.2000	-4.730%	4	260	-62.943%
2025-12-04	30.3500	30.3500	29.6000	29.6000	-3.078%	2	260	-64.696%
2025-12-03	30.4000	30.5400	30.4000	30.5400	0.000%	8	258	-65.783%