Dark

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

EOD

Aug 19, 2026

11.28+7.429%(+0.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	11.2800	11.2800	11.2800	11.2800	+7.429%	1	1,052	0.000%
2026-08-18	10.4500	10.6300	10.3500	10.5000	+16.667%	17	1,052	+7.429%
2026-08-17	10.9500	10.9500	9.0000	9.0000	-14.286%	105	1,056	+25.333%
2026-08-14	10.5000	10.5000	10.5000	10.5000	+5.000%	7	977	+7.429%
2026-08-13	10.0000	10.3000	10.0000	10.0000	+14.943%	93	970	+12.800%
2026-08-12	8.9000	8.9000	8.4800	8.7000	-5.640%	52	958	+29.655%
2026-08-11	10.1500	10.1500	9.1900	9.2200	-8.259%	42	957	+22.343%
2026-08-10	8.9000	10.0500	8.9000	10.0500	+9.239%	8	929	+12.239%
2026-08-07	9.1300	9.2100	9.1000	9.2000	+5.263%	25	937	+22.609%
2026-08-04	8.3400	8.9000	8.3400	8.7400	+0.460%	12	936	+29.062%
2026-08-03	8.8000	8.8000	8.6000	8.7000	+8.075%	22	936	+29.655%
2026-07-31	8.8100	8.8100	8.0200	8.0500	-6.395%	24	923	+40.124%
2026-07-29	8.6000	8.6000	8.6000	8.6000	-1.714%	4	901	+31.163%
2026-07-28	8.7600	9.0000	8.7500	8.7500	+15.894%	9	897	+28.914%
2026-07-24	7.1000	7.5500	7.1000	7.5500	+3.709%	4	896	+49.404%
2026-07-23	7.3500	7.3500	6.9000	7.2800	+3.409%	5	893	+54.945%
2026-07-22	7.8000	7.8100	7.0400	7.0400	+0.571%	7	888	+60.227%
2026-07-21	7.0000	7.0000	6.9500	7.0000	+3.704%	34	887	+61.143%
2026-07-20	6.8500	6.8500	6.7500	6.7500	-10.000%	4	888	+67.111%
2026-07-17	7.0000	7.5000	5.9500	7.5000	-20.213%	64	889	+50.400%
2026-07-16	9.6000	9.7000	9.2000	9.4000	+1.622%	14	864	+20.000%
2026-07-15	9.2500	9.7200	9.2500	9.2500	-5.128%	27	851	+21.946%
2026-07-14	8.7500	9.7500	8.7500	9.7500	-1.015%	2	831	+15.692%
2026-07-13	9.9000	9.9000	9.6500	9.8500	+11.299%	3	833	+14.518%
2026-07-10	9.8000	9.8000	8.8500	8.8500	-11.500%	166	834	+27.458%
2026-07-09	10.1500	10.1500	10.0000	10.0000	-4.580%	2	709	+12.800%
2026-07-08	10.3300	11.2500	10.3300	10.4800	-5.158%	72	707	+7.634%
2026-07-07	10.8000	11.0500	10.8000	11.0500	+7.282%	2	718	+2.081%
2026-07-06	10.4800	10.7900	10.3000	10.3000	-11.966%	13	719	+9.515%
2026-07-02	10.6000	11.7000	10.5000	11.7000	+22.513%	54	708	-3.590%
2026-07-01	8.4500	9.6000	8.4500	9.5500	+9.770%	14	708	+18.115%
2026-06-30	8.8300	8.8500	8.7000	8.7000	-15.534%	32	706	+29.655%
2026-06-29	10.3000	10.3000	10.3000	10.3000	+6.515%	20	706	+9.515%
2026-06-26	8.6600	9.6700	8.6600	9.6700	+13.099%	2	686	+16.649%
2026-06-25	8.5500	8.5500	8.5500	8.5500	-1.498%	1	686	+31.930%
2026-06-24	8.7500	8.7500	8.6800	8.6800	-3.769%	6	685	+29.954%
2026-06-23	9.1300	9.1300	9.0000	9.0200	-3.323%	7	682	+25.055%
2026-06-22	10.3000	10.6300	8.7500	9.3300	-13.611%	32	679	+20.900%
2026-06-18	10.7000	10.9000	10.7000	10.8000	+0.746%	3	671	+4.444%
2026-06-17	10.8800	10.8800	10.7200	10.7200	-4.286%	3	671	+5.224%
2026-06-16	11.4600	11.4600	11.1700	11.2000	-6.511%	27	671	+0.714%
2026-06-12	12.3500	12.3700	11.8700	11.9800	-4.921%	35	648	-5.843%
2026-06-11	12.6500	12.8000	12.6000	12.6000	-4.037%	3	648	-10.476%
2026-06-10	13.1300	13.1300	13.1300	13.1300	-1.278%	10	647	-14.090%
2026-06-09	13.1500	13.3000	13.0500	13.3000	-1.481%	4	644	-15.188%
2026-06-08	13.0000	13.6400	13.0000	13.5000	+1.964%	5	640	-16.444%
2026-06-05	12.9500	13.2400	12.5500	13.2400	-0.376%	66	639	-14.804%
2026-06-04	13.0600	13.2900	13.0600	13.2900	+4.481%	20	626	-15.124%
2026-06-03	13.4800	13.4800	12.7200	12.7200	-11.235%	16	623	-11.321%
2026-06-02	14.3500	14.5000	13.9800	14.3300	-6.340%	27	620	-21.284%
2026-06-01	15.0000	15.3000	15.0000	15.3000	-0.065%	3	621	-26.275%
2026-05-29	15.0000	15.3100	15.0000	15.3100	-5.201%	7	618	-26.323%
2026-05-27	15.7200	16.1500	15.7200	16.1500	-6.377%	2	614	-30.155%
2026-05-21	17.2500	17.2500	17.2500	17.2500	+11.434%	3	616	-34.609%
2026-05-15	15.4000	15.5500	15.4000	15.4800	-0.065%	7	616	-27.132%
2026-05-14	16.3100	16.3100	15.4900	15.4900	+3.267%	4	622	-27.179%
2026-05-13	15.4500	15.6500	14.6500	15.0000	-3.846%	11	618	-24.800%
2026-05-12	16.8000	17.0800	15.6000	15.6000	+7.586%	13	618	-27.692%
2026-05-11	16.0000	16.0000	14.4700	14.5000	-12.121%	19	618	-22.207%
2026-05-08	16.2000	16.5000	15.8400	16.5000	-0.602%	278	602	-31.636%
2026-05-07	16.6000	16.6000	16.6000	16.6000	+0.606%	1	347	-32.048%
2026-05-06	15.9500	16.5000	15.7500	16.5000	-5.444%	5	346	-31.636%
2026-05-05	17.7500	17.7500	15.8000	17.4500	-4.593%	16	343	-35.358%
2026-05-04	18.2800	18.2900	18.2800	18.2900	-7.157%	4	343	-38.327%
2026-05-01	19.7000	19.7000	19.7000	19.7000	-1.549%	2	338	-42.741%
2026-04-30	20.0100	20.0100	20.0100	20.0100	+15.933%	2	338	-43.628%
2026-04-28	18.2500	18.2500	17.2600	17.2600	-8.677%	2	336	-34.647%
2026-04-27	17.9500	18.9000	17.9500	18.9000	+0.265%	48	337	-40.317%
2026-04-24	19.4000	19.5500	18.8500	18.8500	-1.618%	16	368	-40.159%
2026-04-23	19.2000	19.7000	19.1000	19.1600	-3.232%	52	363	-41.127%
2026-04-22	19.3500	20.0300	19.3500	19.8000	+2.697%	13	315	-43.030%
2026-04-21	20.4000	21.0000	19.2800	19.2800	-7.308%	8	311	-41.494%
2026-04-20	21.0000	21.0000	19.9000	20.8000	-4.718%	32	311	-45.769%
2026-04-17	22.5000	22.8800	21.0000	21.8300	-27.233%	31	295	-48.328%
2026-04-16	30.1200	30.1200	30.0000	30.0000	+2.775%	2	297	-62.400%
2026-04-15	28.9300	29.1900	28.6700	29.1900	+0.655%	8	299	-61.357%
2026-04-14	27.7800	29.0000	27.7800	29.0000	+8.614%	9	300	-61.103%
2026-04-13	26.4900	26.8800	26.4900	26.7000	-0.150%	59	296	-57.753%
2026-04-10	26.7400	26.7400	26.7400	26.7400	+1.673%	10	296	-57.816%
2026-04-09	24.5000	26.3000	24.5000	26.3000	+7.435%	158	301	-57.110%
2026-04-08	24.4800	24.4800	24.4800	24.4800	+2.000%	1	240	-53.922%
2026-04-06	26.3500	26.3500	24.0000	24.0000	+3.896%	5	239	-53.000%
2026-04-02	23.0000	23.3000	23.0000	23.1000	+2.077%	4	241	-51.169%
2026-04-01	22.4500	22.6300	21.7500	22.6300	+0.802%	22	241	-50.155%
2026-03-31	22.4500	22.4500	22.4500	22.4500	+9.995%	1	239	-49.755%
2026-03-27	21.8700	21.8700	20.4100	20.4100	+0.295%	2	238	-44.733%
2026-03-26	20.3500	20.3500	20.3500	20.3500	+1.699%	1	237	-44.570%
2026-03-25	19.9000	20.0100	19.9000	20.0100	+1.574%	4	238	-43.628%
2026-03-24	19.9000	19.9000	19.7000	19.7000	-1.005%	4	239	-42.741%
2026-03-20	19.6800	19.9000	19.4100	19.9000	+0.964%	5	238	-43.317%
2026-03-19	20.5500	20.5500	19.6700	19.7100	-11.416%	6	235	-42.770%
2026-03-16	22.2500	22.2500	22.2500	22.2500	-0.935%	1	236	-49.303%
2026-03-12	21.4600	22.4600	21.4600	22.4600	-1.921%	2	236	-49.777%
2026-03-11	22.9000	22.9000	22.9000	22.9000	-4.583%	1	236	-50.742%
2026-03-06	25.3500	25.3500	24.0000	24.0000	-3.614%	6	236	-53.000%
2026-03-04	25.1300	25.1500	24.3100	24.9000	+4.315%	17	241	-54.699%
2026-03-03	23.3300	23.8700	23.3300	23.8700	+0.717%	5	241	-52.744%
2026-03-02	22.8900	23.7000	22.8900	23.7000	+6.088%	3	242	-52.405%
2026-02-27	21.3800	22.7600	20.2000	22.3400	+32.976%	45	242	-49.508%
2026-02-26	16.7000	16.8000	16.7000	16.8000	+15.068%	11	238	-32.857%
2026-02-25	14.5700	14.6000	14.5700	14.6000	+23.624%	7	233	-22.740%
2026-02-23	13.0000	13.0000	11.8100	11.8100	-7.373%	4	233	-4.488%
2026-02-20	12.7500	12.7500	12.7500	12.7500	+3.743%	1	233	-11.529%
2026-02-17	12.2900	12.2900	12.2900	12.2900	+0.327%	4	233	-8.218%
2026-02-13	12.2500	12.2500	12.1900	12.2500	-15.459%	3	228	-7.918%
2026-02-11	13.8100	14.4900	13.8100	14.4900	+1.329%	10	228	-22.153%
2026-02-09	14.3000	14.3000	14.3000	14.3000	-1.038%	1	228	-21.119%
2026-02-06	14.4500	14.4500	14.4500	14.4500	+6.800%	1	228	-21.938%
2026-02-04	13.7000	13.7000	13.5300	13.5300	-0.148%	2	228	-16.630%
2026-02-03	14.6500	14.6500	13.5500	13.5500	-10.265%	18	228	-16.753%
2026-02-02	15.4000	16.3800	15.1000	15.1000	-1.629%	17	236	-25.298%
2026-01-30	15.9500	15.9500	15.3500	15.3500	+0.524%	7	233	-26.515%
2026-01-29	15.4600	15.6500	15.2400	15.2700	-10.387%	20	231	-26.130%
2026-01-28	16.2000	17.0400	16.2000	17.0400	+4.220%	4	229	-33.803%
2026-01-27	16.1000	16.3500	16.1000	16.3500	-4.386%	2	229	-31.009%
2026-01-26	17.0000	17.1500	17.0000	17.1000	-0.292%	8	228	-34.035%
2026-01-23	17.0000	17.1500	17.0000	17.1500	+9.585%	8	229	-34.227%
2026-01-22	15.6500	15.6500	15.6500	15.6500	-0.635%	1	223	-27.923%
2026-01-21	16.8500	16.8500	15.7000	15.7500	-18.605%	16	222	-28.381%
2026-01-20	19.7000	19.7000	19.3500	19.3500	-2.025%	5	217	-41.705%
2026-01-15	19.7500	19.7500	19.7500	19.7500	+2.279%	1	215	-42.886%
2026-01-14	20.5000	20.5200	19.3100	19.3100	-2.228%	16	215	-41.585%
2026-01-13	19.7500	19.7500	19.7500	19.7500	-0.504%	2	224	-42.886%
2026-01-12	19.9700	20.2000	19.8500	19.8500	+2.267%	12	224	-43.174%
2026-01-09	18.9800	19.4800	18.8800	19.4100	-4.619%	17	223	-41.886%
2026-01-08	19.7700	20.3500	19.7700	20.3500	-0.732%	11	217	-44.570%
2026-01-07	20.0000	20.5000	20.0000	20.5000	+1.636%	4	216	-44.976%
2026-01-06	21.1000	21.1000	19.8500	20.1700	-3.029%	7	214	-44.075%
2026-01-05	20.8000	20.8000	20.8000	20.8000	+1.563%	1	209	-45.769%
2026-01-02	20.8500	20.8500	20.4800	20.4800	-9.180%	3	209	-44.922%
2025-12-31	22.5500	22.5500	22.5500	22.5500	+0.895%	3	207	-49.978%
2025-12-30	22.2500	22.3500	22.1800	22.3500	-1.455%	80	207	-49.530%
2025-12-29	22.7300	22.7300	22.6800	22.6800	+2.764%	4	205	-50.265%
2025-12-24	22.1000	22.1000	22.0700	22.0700	-1.385%	8	194	-48.890%
2025-12-23	22.3800	22.3800	22.3800	22.3800	+0.947%	1	194	-49.598%
2025-12-22	23.0000	23.0000	22.1700	22.1700	-5.860%	4	194	-49.120%
2025-12-19	23.6500	23.7000	23.5500	23.5500	+3.109%	4	191	-52.102%
2025-12-18	23.0000	23.1000	22.8400	22.8400	-5.503%	135	191	-50.613%
2025-12-17	24.1700	24.1700	24.1700	24.1700	+3.379%	1	83	-53.331%
2025-12-16	23.1000	23.5000	23.1000	23.3800	+0.950%	5	82	-51.754%
2025-12-15	24.0000	24.0000	23.1600	23.1600	-5.469%	9	81	-51.295%
2025-12-12	25.0000	25.0000	24.1000	24.5000	+3.814%	20	85	-53.959%
2025-12-11	23.0300	23.6000	23.0300	23.6000	+4.889%	13	78	-52.203%
2025-12-10	24.7500	24.7500	22.5000	22.5000	-10.287%	20	70	-49.867%
2025-12-09	24.3500	25.1500	24.3400	25.0800	-0.476%	23	58	-55.024%
2025-12-08	24.7200	25.2000	24.5000	25.2000	-7.148%	41	40	-55.238%
2025-12-05	26.9700	27.1400	26.9700	27.1400	-7.214%	3	5	-58.438%
2025-12-03	28.9400	29.2500	28.9400	29.2500	-1.182%	2	3	-61.436%
2025-11-24	29.6000	29.6000	29.6000	29.6000	0.000%	1	1	-61.892%