Dark

NFLX20270115C100
NFLX Jan 15 2027 100.00 Call (NFLX270115C00100000)
option OPRA

EOD

Aug 20, 2026

2.48+1.224%(+0.03)720

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5100	2.6500	2.3200	2.4800	+1.224%	720	51,430	0.000%
2026-08-19	2.0500	2.7700	2.0500	2.4500	+25.641%	7,884	51,428	+1.224%
2026-08-18	1.9500	2.3000	1.7100	1.9500	+12.069%	1,616	51,612	+27.179%
2026-08-17	2.1000	2.3300	1.5900	1.7400	-18.310%	1,330	52,336	+42.529%
2026-08-14	2.3100	2.4000	2.0500	2.1300	-8.974%	1,116	52,051	+16.432%
2026-08-13	1.7600	2.3900	1.7400	2.3400	+48.101%	5,953	51,877	+5.983%
2026-08-12	1.7000	1.7000	1.4300	1.5800	-9.714%	1,084	51,295	+56.962%
2026-08-11	2.0800	2.1700	1.6500	1.7500	-15.459%	1,317	51,301	+41.714%
2026-08-10	1.7000	2.0700	1.6300	2.0700	+15.000%	1,364	50,791	+19.807%
2026-08-07	1.7300	1.8500	1.7100	1.8000	+2.857%	906	50,336	+37.778%
2026-08-06	1.9200	1.9500	1.6500	1.7500	-4.372%	1,427	50,460	+41.714%
2026-08-05	2.0800	2.1800	1.6800	1.8300	0.000%	1,058	50,371	+35.519%
2026-08-04	1.5100	1.8400	1.5100	1.8300	+10.909%	1,522	50,404	+35.519%
2026-08-03	1.4400	1.8000	1.4000	1.6500	+17.021%	2,176	50,333	+50.303%
2026-07-31	1.5300	1.5300	1.3000	1.4100	-9.032%	1,942	50,241	+75.887%
2026-07-30	1.3700	1.7000	1.2000	1.5500	-3.125%	2,792	50,791	+60.000%
2026-07-29	1.4500	1.7400	1.3600	1.6000	+10.345%	446	51,764	+55.000%
2026-07-28	1.4500	1.6900	1.3500	1.4500	+19.835%	3,589	51,894	+71.034%
2026-07-27	1.2000	1.4100	1.1600	1.2100	-4.724%	565	53,229	+104.959%
2026-07-24	1.1500	1.3500	1.1000	1.2700	+6.723%	1,967	53,391	+95.276%
2026-07-23	1.1200	1.2500	1.0400	1.1900	+4.386%	849	53,874	+108.403%
2026-07-22	1.2800	1.4300	1.0300	1.1400	0.000%	2,045	53,576	+117.544%
2026-07-21	1.0500	1.2800	0.9500	1.1400	+7.547%	2,736	54,478	+117.544%
2026-07-20	1.2800	1.3500	1.0000	1.0600	-22.628%	2,100	53,408	+133.962%
2026-07-17	0.9600	1.5000	0.8700	1.3700	-44.980%	11,869	52,432	+81.022%
2026-07-16	2.5700	2.5900	2.2100	2.4900	+7.328%	2,936	48,933	-0.402%
2026-07-15	2.5300	2.7000	2.2500	2.3200	-2.521%	1,329	48,822	+6.897%
2026-07-14	2.1500	2.5000	2.1500	2.3800	-1.245%	1,336	48,776	+4.202%
2026-07-13	2.5400	2.8200	2.3800	2.4100	-0.413%	1,795	48,094	+2.905%
2026-07-10	2.8000	2.8900	2.2300	2.4200	-14.184%	3,264	48,257	+2.479%
2026-07-09	2.5400	2.9700	2.4100	2.8200	-0.704%	727	47,186	-12.057%
2026-07-08	2.7500	3.0500	2.6000	2.8400	-2.069%	638	47,067	-12.676%
2026-07-07	3.1500	3.3500	2.8800	2.9000	+2.113%	1,440	47,217	-14.483%
2026-07-06	3.1000	3.4500	2.6700	2.8400	-12.883%	5,430	47,852	-12.676%
2026-07-02	2.7500	3.5500	2.7000	3.2600	+30.400%	3,072	44,185	-23.926%
2026-07-01	2.2200	2.5900	2.1500	2.5000	+26.263%	1,500	44,185	-0.800%
2026-06-30	2.3000	2.3400	1.9300	1.9800	-16.102%	2,347	43,610	+25.253%
2026-06-29	2.5500	2.9300	2.3100	2.3600	+0.426%	7,056	43,136	+5.085%
2026-06-26	2.0000	2.7200	2.0000	2.3500	+27.027%	1,579	43,219	+5.532%
2026-06-25	1.9900	2.4000	1.8500	1.8500	-9.756%	1,821	43,017	+34.054%
2026-06-24	2.1200	2.4600	1.9700	2.0500	-4.651%	2,373	42,388	+20.976%
2026-06-23	2.5500	2.7400	2.1000	2.1500	-12.245%	2,429	40,822	+15.349%
2026-06-22	2.9800	3.3000	2.1800	2.4500	-26.647%	6,186	39,235	+1.224%
2026-06-18	3.0500	3.4500	2.8500	3.3400	+9.508%	3,247	34,648	-25.749%
2026-06-17	3.2500	3.4000	2.9800	3.0500	-11.594%	1,822	34,648	-18.689%
2026-06-16	4.1000	4.1000	3.1300	3.4500	-13.750%	2,821	34,648	-28.116%
2026-06-15	3.8500	4.1300	3.6500	4.0000	+7.527%	1,446	33,317	-38.000%
2026-06-12	4.3000	4.3000	3.5500	3.7200	-13.488%	1,607	33,317	-33.333%
2026-06-11	4.3500	4.5700	3.8000	4.3000	-2.050%	800	33,317	-42.326%
2026-06-10	4.3700	4.8000	4.2000	4.3900	+3.294%	485	33,346	-43.508%
2026-06-09	4.6000	4.7500	4.2400	4.2500	-10.526%	594	33,365	-41.647%
2026-06-08	4.5500	4.9000	4.3500	4.7500	+1.064%	385	33,408	-47.789%
2026-06-05	4.5000	5.0000	4.2300	4.7000	0.000%	1,927	33,473	-47.234%
2026-06-04	5.1500	5.4500	4.5200	4.7000	-1.053%	1,171	33,083	-47.234%
2026-06-03	5.2000	5.3000	4.5500	4.7500	-9.867%	2,940	32,518	-47.789%
2026-06-02	6.0000	6.1400	5.2500	5.2700	-13.607%	2,742	31,620	-52.941%
2026-06-01	6.0000	6.6900	5.8900	6.1000	+0.826%	1,779	30,329	-59.344%
2026-05-29	6.0000	6.2500	5.9000	6.0500	-1.945%	820	29,896	-59.008%
2026-05-28	6.1500	6.4000	5.7700	6.1700	-4.341%	1,562	29,622	-59.806%
2026-05-27	6.3500	7.1000	6.3500	6.4500	-4.303%	420	29,003	-61.550%
2026-05-26	6.9000	7.0000	6.4900	6.7400	-5.070%	697	28,924	-63.205%
2026-05-22	7.3500	7.3500	6.8000	7.1000	-2.069%	513	28,734	-65.070%
2026-05-21	6.8500	7.8600	6.5000	7.2500	+5.839%	834	28,779	-65.793%
2026-05-20	7.0000	7.0000	6.5000	6.8500	-5.517%	1,388	28,779	-63.796%
2026-05-19	8.2000	8.3000	6.9900	7.2500	-3.974%	992	28,772	-65.793%
2026-05-18	6.2000	7.6500	6.2000	7.5500	+17.054%	993	28,772	-67.152%
2026-05-15	6.6000	7.2000	6.1000	6.4500	+3.200%	1,387	28,772	-61.550%
2026-05-14	6.5000	7.0500	6.2000	6.2500	-6.015%	974	28,308	-60.320%
2026-05-13	6.0900	7.1000	6.0000	6.6500	+2.623%	663	27,977	-62.707%
2026-05-12	5.7600	7.3500	5.7600	6.4800	+18.033%	1,489	27,977	-61.728%
2026-05-11	6.0000	6.6500	5.4000	5.4900	-15.926%	1,548	27,977	-54.827%
2026-05-08	6.7000	7.0900	6.4000	6.5300	-6.043%	635	27,352	-62.021%
2026-05-07	6.8500	7.4500	6.8500	6.9500	+0.289%	942	27,341	-64.317%
2026-05-06	6.4500	7.1500	6.3500	6.9300	+2.062%	927	27,104	-64.214%
2026-05-05	8.1700	8.2000	6.5500	6.7900	-15.652%	1,910	26,709	-63.476%
2026-05-04	8.6000	8.8000	8.0000	8.0500	-6.395%	1,649	25,733	-69.193%
2026-05-01	9.9500	10.1000	8.5500	8.6000	-10.881%	2,194	25,564	-71.163%
2026-04-30	8.5000	10.0000	8.5000	9.6500	+7.821%	712	25,564	-74.301%
2026-04-29	8.5300	9.3000	8.4000	8.9500	+0.562%	406	25,467	-72.291%
2026-04-28	8.5000	8.9500	7.7500	8.9000	+6.332%	1,091	25,419	-72.135%
2026-04-27	8.8000	9.3500	8.2500	8.3700	-5.955%	582	25,212	-70.370%
2026-04-24	9.1000	9.5500	8.6500	8.9000	-4.301%	836	25,198	-72.135%
2026-04-23	9.7000	10.3000	8.8000	9.3000	-2.105%	1,220	25,227	-73.333%
2026-04-22	9.3000	10.0000	9.3000	9.5000	+3.037%	879	25,086	-73.895%
2026-04-21	9.9400	10.5000	9.1000	9.2200	-12.607%	961	24,680	-73.102%
2026-04-20	11.5000	11.6400	9.6500	10.5500	-10.970%	2,205	24,680	-76.493%
2026-04-17	11.4500	12.6300	10.3500	11.8500	-37.235%	3,326	24,408	-79.072%
2026-04-16	18.8000	19.7500	18.0000	18.8800	+0.106%	1,014	23,071	-86.864%
2026-04-15	17.5800	18.8600	17.0000	18.8600	+6.554%	552	23,268	-86.850%
2026-04-14	16.4000	18.2500	16.1500	17.7000	+13.462%	926	23,350	-85.989%
2026-04-13	15.9000	16.4400	15.5000	15.6000	-2.439%	588	23,826	-84.103%
2026-04-10	16.0000	16.0500	15.0800	15.9900	+2.830%	495	23,812	-84.490%
2026-04-09	14.2000	15.7500	13.1500	15.5500	+11.470%	536	23,939	-84.051%
2026-04-08	13.6500	14.4500	13.0000	13.9500	+0.288%	481	24,048	-82.222%
2026-04-07	13.9500	14.6000	13.5000	13.9100	-1.207%	334	24,101	-82.171%
2026-04-06	15.2000	16.5000	13.3500	14.0800	+1.149%	543	24,021	-82.386%
2026-04-02	11.8100	13.9200	11.8000	13.9200	+18.974%	356	23,891	-82.184%
2026-04-01	12.5300	12.5300	11.3500	11.7000	-5.186%	170	23,891	-78.803%
2026-03-31	11.6500	12.6000	11.6000	12.3400	+12.080%	632	23,847	-79.903%
2026-03-30	11.0000	11.5500	10.7000	11.0100	-2.307%	183	23,757	-77.475%
2026-03-27	12.0600	12.3000	10.8000	11.2700	+0.895%	843	23,730	-77.995%
2026-03-26	9.8000	12.2000	9.7000	11.1700	+8.447%	142	23,897	-77.798%
2026-03-25	10.0000	10.4000	9.8000	10.3000	+4.040%	187	23,923	-75.922%
2026-03-24	10.7500	10.7500	9.7500	9.9000	-10.000%	585	23,914	-74.949%
2026-03-23	10.7000	11.1500	10.3000	11.0000	+5.263%	2,970	23,646	-77.455%
2026-03-20	10.3000	10.5800	9.9300	10.4500	+1.852%	433	25,221	-76.268%
2026-03-19	12.5000	12.5000	9.7000	10.2600	-14.500%	808	25,253	-75.828%
2026-03-18	11.4500	12.2000	11.3500	12.0000	+5.820%	448	25,482	-79.333%
2026-03-17	12.6400	13.0000	11.0000	11.3400	-8.178%	328	25,613	-78.131%
2026-03-16	12.6500	13.0000	12.1500	12.3500	-3.891%	168	25,623	-79.919%
2026-03-13	12.2000	13.0000	12.0000	12.8500	+5.328%	183	25,668	-80.700%
2026-03-12	12.5000	12.7200	11.7000	12.2000	-1.215%	148	25,742	-79.672%
2026-03-11	14.0000	14.0000	12.3500	12.3500	-9.524%	410	25,746	-79.919%
2026-03-10	14.0100	14.6000	13.4900	13.6500	-6.379%	379	25,819	-81.832%
2026-03-09	13.5400	15.2000	13.5400	14.5800	-4.519%	297	25,867	-82.990%
2026-03-06	15.5000	15.7000	14.3000	15.2700	-0.521%	472	26,180	-83.759%
2026-03-05	14.6500	15.5500	14.3000	15.3500	+4.068%	469	26,174	-83.844%
2026-03-04	13.8500	15.2500	13.0500	14.7500	+4.610%	1,223	26,395	-83.186%
2026-03-03	13.5000	14.3300	13.0300	14.1000	+0.714%	652	26,872	-82.411%
2026-03-02	12.2000	14.5000	12.2000	14.0000	+4.948%	3,390	26,252	-82.286%
2026-02-27	11.2000	13.8900	10.1000	13.3400	+66.750%	5,125	25,813	-81.409%
2026-02-26	7.2500	8.4000	7.2500	8.0000	+11.888%	5,023	27,064	-69.000%
2026-02-25	6.2500	7.3000	6.0000	7.1500	+26.549%	1,328	24,960	-65.315%
2026-02-24	4.8500	5.7500	4.7500	5.6500	+15.542%	609	24,960	-56.106%
2026-02-23	5.3500	5.5000	4.6000	4.8900	-12.679%	663	24,859	-49.284%
2026-02-20	5.0000	5.6900	4.6500	5.6000	+13.131%	685	24,890	-55.714%
2026-02-19	5.4000	5.7000	4.9200	4.9500	-10.000%	443	24,700	-49.899%
2026-02-18	5.2500	5.6500	5.0000	5.5000	+4.762%	902	24,474	-54.909%
2026-02-17	5.1500	5.5200	4.7500	5.2500	+2.941%	1,066	23,987	-52.762%
2026-02-13	5.0000	5.3500	4.9000	5.1000	+2.000%	777	22,889	-51.373%
2026-02-12	5.7500	6.0100	4.9000	5.0000	-16.667%	3,423	22,889	-50.400%
2026-02-11	6.7000	6.9500	5.8300	6.0000	-11.765%	929	21,583	-58.667%
2026-02-10	7.0000	7.9500	6.7900	6.8000	+3.030%	2,582	21,253	-63.529%
2026-02-09	6.5000	6.7000	6.0500	6.6000	-2.941%	1,462	20,615	-62.424%
2026-02-06	6.5500	6.9500	6.3800	6.8000	+4.455%	1,053	19,602	-63.529%
2026-02-05	6.4500	7.3000	6.2500	6.5100	+5.000%	1,170	19,308	-61.905%
2026-02-04	6.1000	6.6400	5.9000	6.2000	+1.639%	1,212	19,061	-60.000%
2026-02-03	6.9000	6.9500	5.9500	6.1000	-13.475%	1,332	18,546	-59.344%
2026-02-02	7.2500	8.1000	7.0500	7.0500	-4.082%	508	18,092	-64.823%
2026-01-30	7.2500	7.6000	7.1000	7.3500	0.000%	495	17,996	-66.259%
2026-01-29	7.6500	7.8800	6.9800	7.3500	-6.726%	960	17,830	-66.259%
2026-01-28	8.2500	8.5500	7.6500	7.8800	-4.485%	492	17,305	-68.528%
2026-01-27	8.3000	8.3000	7.6500	8.2500	-2.367%	1,269	17,138	-69.939%
2026-01-26	9.0500	9.1500	8.3400	8.4500	-1.858%	681	16,795	-70.651%
2026-01-23	7.4000	8.7000	7.4000	8.6100	+15.570%	1,934	16,488	-71.196%
2026-01-22	8.0000	8.1700	7.1100	7.4500	-9.915%	2,751	16,196	-66.711%
2026-01-21	7.8000	8.4000	7.3300	8.2700	-19.317%	3,734	14,744	-70.012%
2026-01-20	10.7500	11.2500	10.2500	10.2500	-0.485%	1,401	13,486	-75.805%
2026-01-16	10.4000	10.4700	10.0700	10.3000	-0.483%	442	12,802	-75.922%
2026-01-15	11.0000	11.2500	10.1500	10.3500	-5.046%	1,140	12,802	-76.039%
2026-01-14	12.0000	12.1500	10.4100	10.9000	-5.217%	2,534	12,352	-77.248%
2026-01-13	10.8500	11.9000	10.8500	11.5000	+4.545%	920	11,305	-78.435%
2026-01-12	11.1500	11.5000	10.8500	11.0000	-0.901%	511	10,874	-77.455%
2026-01-09	11.2000	11.2000	10.3300	11.1000	-3.310%	1,221	10,635	-77.658%
2026-01-08	11.5000	11.8000	11.0000	11.4800	-1.459%	536	10,063	-78.397%
2026-01-07	12.0000	12.3500	11.2000	11.6500	+1.747%	2,988	9,946	-78.712%
2026-01-06	11.9000	11.9000	11.0600	11.4500	-4.023%	1,317	7,530	-78.341%
2026-01-05	11.6500	12.6000	11.6500	11.9300	+1.966%	474	7,107	-79.212%
2026-01-02	13.3000	13.3000	11.6500	11.7000	-12.360%	750	7,097	-78.803%
2025-12-31	13.1500	13.6800	13.0000	13.3500	+1.213%	394	6,690	-81.423%
2025-12-30	13.3000	13.4800	13.1500	13.1900	-4.073%	372	6,690	-81.198%
2025-12-29	13.7500	14.1000	13.4500	13.7500	-0.650%	309	6,708	-81.964%
2025-12-26	13.4500	14.0500	13.2500	13.8400	+3.670%	457	6,666	-82.081%
2025-12-24	13.2500	13.5500	12.9500	13.3500	0.000%	70	6,578	-81.423%
2025-12-23	13.3000	13.5500	13.1000	13.3500	-0.075%	264	6,578	-81.423%
2025-12-22	14.2000	14.2000	13.1200	13.3600	-5.583%	508	6,578	-81.437%
2025-12-19	13.9000	14.7500	13.6500	14.1500	+1.144%	376	6,378	-82.473%
2025-12-18	14.9000	15.1200	13.8500	13.9900	-4.178%	454	6,230	-82.273%
2025-12-17	15.6000	16.1500	14.5500	14.6000	-0.137%	415	5,927	-83.014%
2025-12-16	14.3000	14.8000	14.0000	14.6200	+1.528%	317	5,720	-83.037%
2025-12-15	15.3700	15.5000	14.0900	14.4000	-4.636%	340	5,581	-82.778%
2025-12-12	15.2000	16.1000	15.0000	15.1000	+4.861%	718	5,564	-83.576%
2025-12-11	14.2500	15.1000	13.9400	14.4000	+5.109%	650	5,482	-82.778%
2025-12-10	15.8000	15.8000	13.5900	13.7000	-13.510%	1,373	5,277	-81.898%
2025-12-09	15.8000	16.2700	15.3000	15.8400	+0.892%	1,360	4,860	-84.343%
2025-12-08	18.0500	18.0500	15.3200	15.7000	-13.019%	1,280	4,396	-84.204%
2025-12-05	17.6500	20.8500	16.7900	18.0500	-8.142%	1,249	3,644	-86.260%
2025-12-04	20.0000	20.0500	18.8500	19.6500	-2.481%	198	2,938	-87.379%
2025-12-03	20.8500	20.8500	19.0000	20.1500	-14.799%	268	2,918	-87.692%
2025-12-02	23.1500	23.7900	22.6000	23.6500	-0.630%	35	2,833	-89.514%
2025-12-01	23.1300	23.8000	22.9800	23.8000	+5.778%	38	2,824	-89.580%
2025-11-28	22.4000	22.7500	22.4000	22.5000	+3.211%	4	2,819	-88.978%
2025-11-26	22.0000	22.2300	21.7000	21.8000	+5.010%	102	2,835	-88.624%
2025-11-25	21.5000	21.5000	20.5000	20.7600	-5.119%	72	2,835	-88.054%
2025-11-24	20.6000	21.8800	20.4800	21.8800	+4.190%	57	2,806	-88.665%
2025-11-21	22.1500	22.2300	21.0000	21.0000	-4.110%	41	2,789	-88.190%
2025-11-20	24.5000	24.5800	21.9000	21.9000	-12.922%	155	2,775	-88.676%
2025-11-19	27.2000	27.2000	24.1300	25.1500	-12.491%	52	2,695	-90.139%
2025-11-18	25.9000	28.7400	25.9000	28.7400	+14.960%	59	2,677	-91.371%
2025-11-17	25.8500	25.8500	24.6500	25.0000	-97.111%	63	2,670	-90.080%
2025-01-23	865.3000	865.3000	865.3000	865.3000	+10.370%	1	1	-99.713%
2025-01-21	784.0000	784.0000	784.0000	784.0000	-0.999%	1	1	-99.684%
2025-01-06	791.9100	791.9100	791.9100	791.9100	-3.174%	3	3	-99.687%
2024-12-27	817.7200	817.8700	817.4300	817.8700	0.000%	6	3	-99.697%