Dark

NFLX20271217C95
NFLX Dec 17 2027 95.00 Call (NFLX271217C00095000)
option OPRA

EOD

Jul 1, 2026

9.55+9.770%(+0.85)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.4500	9.6000	8.4500	9.5500	+9.770%	14	708	0.000%
2026-06-30	8.8300	8.8500	8.7000	8.7000	-15.534%	32	706	+9.770%
2026-06-29	10.3000	10.3000	10.3000	10.3000	+6.515%	20	706	-7.282%
2026-06-26	8.6600	9.6700	8.6600	9.6700	+13.099%	2	686	-1.241%
2026-06-25	8.5500	8.5500	8.5500	8.5500	-1.498%	1	686	+11.696%
2026-06-24	8.7500	8.7500	8.6800	8.6800	-3.769%	6	685	+10.023%
2026-06-23	9.1300	9.1300	9.0000	9.0200	-3.323%	7	682	+5.876%
2026-06-22	10.3000	10.6300	8.7500	9.3300	-13.611%	32	679	+2.358%
2026-06-18	10.7000	10.9000	10.7000	10.8000	+0.746%	3	671	-11.574%
2026-06-17	10.8800	10.8800	10.7200	10.7200	-4.286%	3	671	-10.914%
2026-06-16	11.4600	11.4600	11.1700	11.2000	-6.511%	27	671	-14.732%
2026-06-12	12.3500	12.3700	11.8700	11.9800	-4.921%	35	648	-20.284%
2026-06-11	12.6500	12.8000	12.6000	12.6000	-4.037%	3	648	-24.206%
2026-06-10	13.1300	13.1300	13.1300	13.1300	-1.278%	10	647	-27.266%
2026-06-09	13.1500	13.3000	13.0500	13.3000	-1.481%	4	644	-28.195%
2026-06-08	13.0000	13.6400	13.0000	13.5000	+1.964%	5	640	-29.259%
2026-06-05	12.9500	13.2400	12.5500	13.2400	-0.376%	66	639	-27.870%
2026-06-04	13.0600	13.2900	13.0600	13.2900	+4.481%	20	626	-28.141%
2026-06-03	13.4800	13.4800	12.7200	12.7200	-11.235%	16	623	-24.921%
2026-06-02	14.3500	14.5000	13.9800	14.3300	-6.340%	27	620	-33.357%
2026-06-01	15.0000	15.3000	15.0000	15.3000	-0.065%	3	621	-37.582%
2026-05-29	15.0000	15.3100	15.0000	15.3100	-5.201%	7	618	-37.622%
2026-05-27	15.7200	16.1500	15.7200	16.1500	-6.377%	2	614	-40.867%
2026-05-21	17.2500	17.2500	17.2500	17.2500	+11.434%	3	616	-44.638%
2026-05-15	15.4000	15.5500	15.4000	15.4800	-0.065%	7	616	-38.307%
2026-05-14	16.3100	16.3100	15.4900	15.4900	+3.267%	4	622	-38.347%
2026-05-13	15.4500	15.6500	14.6500	15.0000	-3.846%	11	618	-36.333%
2026-05-12	16.8000	17.0800	15.6000	15.6000	+7.586%	13	618	-38.782%
2026-05-11	16.0000	16.0000	14.4700	14.5000	-12.121%	19	618	-34.138%
2026-05-08	16.2000	16.5000	15.8400	16.5000	-0.602%	278	602	-42.121%
2026-05-07	16.6000	16.6000	16.6000	16.6000	+0.606%	1	347	-42.470%
2026-05-06	15.9500	16.5000	15.7500	16.5000	-5.444%	5	346	-42.121%
2026-05-05	17.7500	17.7500	15.8000	17.4500	-4.593%	16	343	-45.272%
2026-05-04	18.2800	18.2900	18.2800	18.2900	-7.157%	4	343	-47.786%
2026-05-01	19.7000	19.7000	19.7000	19.7000	-1.549%	2	338	-51.523%
2026-04-30	20.0100	20.0100	20.0100	20.0100	+15.933%	2	338	-52.274%
2026-04-28	18.2500	18.2500	17.2600	17.2600	-8.677%	2	336	-44.670%
2026-04-27	17.9500	18.9000	17.9500	18.9000	+0.265%	48	337	-49.471%
2026-04-24	19.4000	19.5500	18.8500	18.8500	-1.618%	16	368	-49.337%
2026-04-23	19.2000	19.7000	19.1000	19.1600	-3.232%	52	363	-50.157%
2026-04-22	19.3500	20.0300	19.3500	19.8000	+2.697%	13	315	-51.768%
2026-04-21	20.4000	21.0000	19.2800	19.2800	-7.308%	8	311	-50.467%
2026-04-20	21.0000	21.0000	19.9000	20.8000	-4.718%	32	311	-54.087%
2026-04-17	22.5000	22.8800	21.0000	21.8300	-27.233%	31	295	-56.253%
2026-04-16	30.1200	30.1200	30.0000	30.0000	+2.775%	2	297	-68.167%
2026-04-15	28.9300	29.1900	28.6700	29.1900	+0.655%	8	299	-67.283%
2026-04-14	27.7800	29.0000	27.7800	29.0000	+8.614%	9	300	-67.069%
2026-04-13	26.4900	26.8800	26.4900	26.7000	-0.150%	59	296	-64.232%
2026-04-10	26.7400	26.7400	26.7400	26.7400	+1.673%	10	296	-64.286%
2026-04-09	24.5000	26.3000	24.5000	26.3000	+7.435%	158	301	-63.688%
2026-04-08	24.4800	24.4800	24.4800	24.4800	+2.000%	1	240	-60.989%
2026-04-06	26.3500	26.3500	24.0000	24.0000	+3.896%	5	239	-60.208%
2026-04-02	23.0000	23.3000	23.0000	23.1000	+2.077%	4	241	-58.658%
2026-04-01	22.4500	22.6300	21.7500	22.6300	+0.802%	22	241	-57.799%
2026-03-31	22.4500	22.4500	22.4500	22.4500	+9.995%	1	239	-57.461%
2026-03-27	21.8700	21.8700	20.4100	20.4100	+0.295%	2	238	-53.209%
2026-03-26	20.3500	20.3500	20.3500	20.3500	+1.699%	1	237	-53.071%
2026-03-25	19.9000	20.0100	19.9000	20.0100	+1.574%	4	238	-52.274%
2026-03-24	19.9000	19.9000	19.7000	19.7000	-1.005%	4	239	-51.523%
2026-03-20	19.6800	19.9000	19.4100	19.9000	+0.964%	5	238	-52.010%
2026-03-19	20.5500	20.5500	19.6700	19.7100	-11.416%	6	235	-51.547%
2026-03-16	22.2500	22.2500	22.2500	22.2500	-0.935%	1	236	-57.079%
2026-03-12	21.4600	22.4600	21.4600	22.4600	-1.921%	2	236	-57.480%
2026-03-11	22.9000	22.9000	22.9000	22.9000	-4.583%	1	236	-58.297%
2026-03-06	25.3500	25.3500	24.0000	24.0000	-3.614%	6	236	-60.208%
2026-03-04	25.1300	25.1500	24.3100	24.9000	+4.315%	17	241	-61.647%
2026-03-03	23.3300	23.8700	23.3300	23.8700	+0.717%	5	241	-59.992%
2026-03-02	22.8900	23.7000	22.8900	23.7000	+6.088%	3	242	-59.705%
2026-02-27	21.3800	22.7600	20.2000	22.3400	+32.976%	45	242	-57.252%
2026-02-26	16.7000	16.8000	16.7000	16.8000	+15.068%	11	238	-43.155%
2026-02-25	14.5700	14.6000	14.5700	14.6000	+23.624%	7	233	-34.589%
2026-02-23	13.0000	13.0000	11.8100	11.8100	-7.373%	4	233	-19.136%
2026-02-20	12.7500	12.7500	12.7500	12.7500	+3.743%	1	233	-25.098%
2026-02-17	12.2900	12.2900	12.2900	12.2900	+0.327%	4	233	-22.295%
2026-02-13	12.2500	12.2500	12.1900	12.2500	-15.459%	3	228	-22.041%
2026-02-11	13.8100	14.4900	13.8100	14.4900	+1.329%	10	228	-34.092%
2026-02-09	14.3000	14.3000	14.3000	14.3000	-1.038%	1	228	-33.217%
2026-02-06	14.4500	14.4500	14.4500	14.4500	+6.800%	1	228	-33.910%
2026-02-04	13.7000	13.7000	13.5300	13.5300	-0.148%	2	228	-29.416%
2026-02-03	14.6500	14.6500	13.5500	13.5500	-10.265%	18	228	-29.520%
2026-02-02	15.4000	16.3800	15.1000	15.1000	-1.629%	17	236	-36.755%
2026-01-30	15.9500	15.9500	15.3500	15.3500	+0.524%	7	233	-37.785%
2026-01-29	15.4600	15.6500	15.2400	15.2700	-10.387%	20	231	-37.459%
2026-01-28	16.2000	17.0400	16.2000	17.0400	+4.220%	4	229	-43.955%
2026-01-27	16.1000	16.3500	16.1000	16.3500	-4.386%	2	229	-41.590%
2026-01-26	17.0000	17.1500	17.0000	17.1000	-0.292%	8	228	-44.152%
2026-01-23	17.0000	17.1500	17.0000	17.1500	+9.585%	8	229	-44.315%
2026-01-22	15.6500	15.6500	15.6500	15.6500	-0.635%	1	223	-38.978%
2026-01-21	16.8500	16.8500	15.7000	15.7500	-18.605%	16	222	-39.365%
2026-01-20	19.7000	19.7000	19.3500	19.3500	-2.025%	5	217	-50.646%
2026-01-15	19.7500	19.7500	19.7500	19.7500	+2.279%	1	215	-51.646%
2026-01-14	20.5000	20.5200	19.3100	19.3100	-2.228%	16	215	-50.544%
2026-01-13	19.7500	19.7500	19.7500	19.7500	-0.504%	2	224	-51.646%
2026-01-12	19.9700	20.2000	19.8500	19.8500	+2.267%	12	224	-51.889%
2026-01-09	18.9800	19.4800	18.8800	19.4100	-4.619%	17	223	-50.799%
2026-01-08	19.7700	20.3500	19.7700	20.3500	-0.732%	11	217	-53.071%
2026-01-07	20.0000	20.5000	20.0000	20.5000	+1.636%	4	216	-53.415%
2026-01-06	21.1000	21.1000	19.8500	20.1700	-3.029%	7	214	-52.652%
2026-01-05	20.8000	20.8000	20.8000	20.8000	+1.563%	1	209	-54.087%
2026-01-02	20.8500	20.8500	20.4800	20.4800	-9.180%	3	209	-53.369%
2025-12-31	22.5500	22.5500	22.5500	22.5500	+0.895%	3	207	-57.650%
2025-12-30	22.2500	22.3500	22.1800	22.3500	-1.455%	80	207	-57.271%
2025-12-29	22.7300	22.7300	22.6800	22.6800	+2.764%	4	205	-57.892%
2025-12-24	22.1000	22.1000	22.0700	22.0700	-1.385%	8	194	-56.729%
2025-12-23	22.3800	22.3800	22.3800	22.3800	+0.947%	1	194	-57.328%
2025-12-22	23.0000	23.0000	22.1700	22.1700	-5.860%	4	194	-56.924%
2025-12-19	23.6500	23.7000	23.5500	23.5500	+3.109%	4	191	-59.448%
2025-12-18	23.0000	23.1000	22.8400	22.8400	-5.503%	135	191	-58.187%
2025-12-17	24.1700	24.1700	24.1700	24.1700	+3.379%	1	83	-60.488%
2025-12-16	23.1000	23.5000	23.1000	23.3800	+0.950%	5	82	-59.153%
2025-12-15	24.0000	24.0000	23.1600	23.1600	-5.469%	9	81	-58.765%
2025-12-12	25.0000	25.0000	24.1000	24.5000	+3.814%	20	85	-61.020%
2025-12-11	23.0300	23.6000	23.0300	23.6000	+4.889%	13	78	-59.534%
2025-12-10	24.7500	24.7500	22.5000	22.5000	-10.287%	20	70	-57.556%
2025-12-09	24.3500	25.1500	24.3400	25.0800	-0.476%	23	58	-61.922%
2025-12-08	24.7200	25.2000	24.5000	25.2000	-7.148%	41	40	-62.103%
2025-12-05	26.9700	27.1400	26.9700	27.1400	-7.214%	3	5	-64.812%
2025-12-03	28.9400	29.2500	28.9400	29.2500	-1.182%	2	3	-67.350%
2025-11-24	29.6000	29.6000	29.6000	29.6000	0.000%	1	1	-67.736%