Dark

NFLX20270115C101
NFLX Jan 15 2027 101.00 Call (NFLX270115C00101000)
option OPRA

EOD

Aug 20, 2026

2.33-2.917%(-0.07)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3400	2.3400	2.2400	2.3300	-2.917%	24	11,582	0.000%
2026-08-19	1.8000	2.4500	1.8000	2.4000	+54.839%	13	11,595	-2.917%
2026-08-17	1.5500	1.5500	1.5500	1.5500	-24.020%	1	11,586	+50.323%
2026-08-14	2.1600	2.1600	2.0400	2.0400	+47.826%	12	11,586	+14.216%
2026-08-12	1.3800	1.3800	1.3800	1.3800	-14.815%	2	11,577	+68.841%
2026-08-11	2.0000	2.0300	1.6200	1.6200	-12.903%	144	11,577	+43.827%
2026-08-10	1.7900	1.8600	1.7500	1.8600	+9.412%	219	11,530	+25.269%
2026-08-07	1.6300	1.7000	1.6300	1.7000	+3.030%	5	11,510	+37.059%
2026-08-06	1.7500	1.7500	1.6500	1.6500	-6.250%	27	11,508	+41.212%
2026-08-05	1.7600	1.7600	1.7600	1.7600	+12.821%	1	11,533	+32.386%
2026-08-04	1.5100	1.5600	1.5100	1.5600	+3.311%	3	11,533	+49.359%
2026-08-03	1.4300	1.5100	1.4000	1.5100	+16.154%	25	11,534	+54.305%
2026-07-31	1.2900	1.3000	1.2900	1.3000	-13.333%	15	11,548	+79.231%
2026-07-29	1.4400	1.6000	1.3100	1.5000	+4.895%	21	11,538	+55.333%
2026-07-28	1.4300	1.4300	1.4300	1.4300	+18.182%	10	11,535	+62.937%
2026-07-27	1.2100	1.2100	1.2100	1.2100	+1.681%	20	11,535	+92.562%
2026-07-24	1.0900	1.1900	1.0900	1.1900	+8.182%	6	11,535	+95.798%
2026-07-23	1.0000	1.1000	1.0000	1.1000	-8.333%	18	11,532	+111.818%
2026-07-22	1.2900	1.2900	1.1800	1.2000	+29.032%	15	11,527	+94.167%
2026-07-21	0.9300	0.9300	0.9300	0.9300	-6.061%	1	11,526	+150.538%
2026-07-20	1.0000	1.0000	0.9900	0.9900	-23.846%	11	11,526	+135.354%
2026-07-17	1.0000	1.3200	0.7000	1.3000	-44.444%	274	11,527	+79.231%
2026-07-16	2.2500	2.3400	2.1800	2.3400	+4.000%	4	11,758	-0.427%
2026-07-15	2.4600	2.4600	2.2500	2.2500	0.000%	6	11,756	+3.556%
2026-07-14	2.2700	2.3200	2.2500	2.2500	-8.163%	27	11,756	+3.556%
2026-07-13	2.5800	2.5800	2.4500	2.4500	+3.376%	6	11,729	-4.898%
2026-07-10	2.2500	2.3700	2.1800	2.3700	-7.782%	6	11,729	-1.688%
2026-07-09	2.4500	2.5700	2.4500	2.5700	-4.461%	10	11,728	-9.339%
2026-07-08	2.6000	2.6900	2.6000	2.6900	-5.614%	4	11,731	-13.383%
2026-07-07	2.9600	3.1900	2.8500	2.8500	+9.195%	366	11,734	-18.246%
2026-07-06	2.8000	2.8000	2.6100	2.6100	-18.944%	2	11,724	-10.728%
2026-07-02	2.9500	3.2200	2.9500	3.2200	+46.364%	7	11,724	-27.640%
2026-07-01	2.2500	2.2500	2.1300	2.2000	+7.843%	6	11,724	+5.909%
2026-06-30	2.0300	2.0400	2.0300	2.0400	-14.644%	7	11,722	+14.216%
2026-06-29	2.4000	2.6400	2.3900	2.3900	+9.132%	15	11,723	-2.510%
2026-06-26	1.8000	2.5700	1.8000	2.1900	+18.378%	196	11,714	+6.393%
2026-06-25	2.1700	2.1700	1.8500	1.8500	-7.500%	15	11,681	+25.946%
2026-06-24	2.0000	2.0000	1.9300	2.0000	0.000%	32	11,677	+16.500%
2026-06-23	2.0600	2.1000	2.0000	2.0000	-12.664%	22	11,661	+16.500%
2026-06-22	2.6000	2.6000	2.1200	2.2900	-26.129%	43	11,644	+1.747%
2026-06-18	2.7400	3.2000	2.7400	3.1000	+6.897%	58	11,594	-24.839%
2026-06-17	3.1700	3.1700	2.8900	2.9000	-4.918%	35	11,594	-19.655%
2026-06-16	3.1500	3.2000	3.0000	3.0500	-20.779%	9	11,594	-23.607%
2026-06-15	3.6500	3.8500	3.6500	3.8500	+10.315%	13	11,590	-39.481%
2026-06-12	3.6000	3.7000	3.4500	3.4900	-11.646%	16	11,590	-33.238%
2026-06-11	3.8500	3.9500	3.6500	3.9500	-10.227%	71	11,590	-41.013%
2026-06-10	4.1500	4.4000	4.0100	4.4000	+6.538%	36	11,554	-47.045%
2026-06-09	4.3000	4.3500	4.1200	4.1300	-6.136%	522	11,518	-43.584%
2026-06-08	4.5000	4.5000	4.3000	4.4000	0.000%	58	11,511	-47.045%
2026-06-05	4.3000	4.4000	4.2000	4.4000	-1.124%	33	11,508	-47.045%
2026-06-04	5.0500	5.1000	4.4500	4.4500	+2.299%	22	11,499	-47.640%
2026-06-03	4.6500	4.6500	4.3500	4.3500	-14.706%	14	11,486	-46.437%
2026-06-02	5.0500	5.3500	5.0500	5.1000	-12.821%	21	11,478	-54.314%
2026-06-01	6.0000	6.0000	5.7500	5.8500	+1.739%	16	11,481	-60.171%
2026-05-29	5.7500	5.9500	5.7000	5.7500	-1.709%	28	11,486	-59.478%
2026-05-28	5.8000	5.9000	5.7000	5.8500	-5.645%	36	11,471	-60.171%
2026-05-27	6.1000	6.6700	6.1000	6.2000	-3.427%	17	11,486	-62.419%
2026-05-26	6.4000	6.4200	6.4000	6.4200	-3.021%	2	11,481	-63.707%
2026-05-22	6.7000	6.8000	6.6200	6.6200	-10.541%	17	11,480	-64.804%
2026-05-21	6.5500	7.6000	6.5500	7.4000	+12.633%	312	11,475	-68.514%
2026-05-20	6.4000	6.6000	6.4000	6.5700	-3.382%	108	11,475	-64.536%
2026-05-19	7.3000	7.3500	6.8000	6.8000	-3.546%	7	11,461	-65.735%
2026-05-18	7.2500	7.2500	7.0500	7.0500	+17.500%	7	11,461	-66.950%
2026-05-15	6.6000	6.6000	5.9500	6.0000	-0.990%	103	11,461	-61.167%
2026-05-14	6.0000	6.0600	6.0000	6.0600	-6.047%	2	11,499	-61.551%
2026-05-13	6.0500	6.4500	6.0500	6.4500	-3.731%	4	11,500	-63.876%
2026-05-12	6.1500	6.7000	6.1500	6.7000	+27.619%	5	11,500	-65.224%
2026-05-11	5.9900	6.0000	5.2500	5.2500	-16.667%	14	11,500	-55.619%
2026-05-08	6.3100	6.3100	6.3000	6.3000	-5.547%	5	11,505	-63.016%
2026-05-07	6.8000	7.1000	6.6700	6.6700	+3.571%	7	11,505	-65.067%
2026-05-06	6.5000	6.5100	6.4400	6.4400	+0.625%	13	11,502	-63.820%
2026-05-05	7.3200	7.3200	6.3000	6.4000	-18.471%	166	11,506	-63.594%
2026-05-04	8.2500	8.2500	7.8500	7.8500	-4.848%	52	11,609	-70.318%
2026-05-01	9.1000	9.1000	8.2500	8.2500	-12.883%	116	11,705	-71.758%
2026-04-30	9.3500	9.5500	9.3500	9.4700	+12.071%	11	11,705	-75.396%
2026-04-28	7.7000	8.4500	7.7000	8.4500	-0.588%	227	11,708	-72.426%
2026-04-27	8.5000	8.5000	8.5000	8.5000	-1.734%	2	11,819	-72.588%
2026-04-24	8.3800	8.6500	8.3200	8.6500	-1.593%	19	11,820	-73.064%
2026-04-23	9.4000	9.4000	8.7900	8.7900	-4.457%	2	11,816	-73.493%
2026-04-22	9.3800	9.4600	9.0500	9.2000	+3.720%	21	11,817	-74.674%
2026-04-21	10.0000	10.0600	8.8500	8.8700	-12.178%	38	11,818	-73.732%
2026-04-20	11.0000	11.0000	9.3000	10.1000	-11.013%	20	11,818	-76.931%
2026-04-17	10.9000	11.6900	10.0000	11.3500	-36.944%	205	11,827	-79.471%
2026-04-16	18.8000	18.8000	17.9000	18.0000	-1.907%	40	11,848	-87.056%
2026-04-15	17.2000	18.3500	17.2000	18.3500	+7.941%	19	11,849	-87.302%
2026-04-14	15.9500	17.5500	15.9500	17.0000	+6.918%	54	11,849	-86.294%
2026-04-13	15.4500	15.9000	15.2500	15.9000	+5.298%	120	11,857	-85.346%
2026-04-10	14.8000	15.1000	14.8000	15.1000	-0.066%	6	11,837	-84.570%
2026-04-09	14.5800	15.2000	14.5800	15.1100	+14.730%	22	11,837	-84.580%
2026-04-08	14.1500	14.1500	13.1700	13.1700	-2.444%	22	11,847	-82.308%
2026-04-06	14.4000	14.4000	13.5000	13.5000	+3.846%	5	11,839	-82.741%
2026-04-02	13.5000	13.5000	13.0000	13.0000	+13.043%	2	11,836	-82.077%
2026-04-01	11.5000	11.5000	11.5000	11.5000	+0.877%	17	11,836	-79.739%
2026-03-31	11.4000	11.4000	11.4000	11.4000	+10.145%	3	11,819	-79.561%
2026-03-30	10.3500	10.3500	10.3500	10.3500	-10.776%	3	11,819	-77.488%
2026-03-26	10.7900	11.6000	10.1200	11.6000	+20.708%	6,016	8,883	-79.914%
2026-03-24	9.9500	10.0200	9.6000	9.6100	-9.765%	519	9,677	-75.754%
2026-03-23	10.7500	10.7500	10.6500	10.6500	+7.035%	2	9,212	-78.122%
2026-03-20	9.7500	10.0500	9.7000	9.9500	+3.646%	111	9,211	-76.583%
2026-03-19	12.0000	12.0000	9.5000	9.6000	-16.522%	10	9,277	-75.729%
2026-03-18	11.2500	11.5000	10.8100	11.5000	+5.023%	176	9,281	-79.739%
2026-03-17	11.9600	11.9600	10.9500	10.9500	-8.750%	107	9,184	-78.721%
2026-03-16	12.6500	12.6500	12.0000	12.0000	+3.448%	3	9,274	-80.583%
2026-03-13	12.1000	12.4000	11.6000	11.6000	-7.570%	13	9,272	-79.914%
2026-03-11	12.6000	12.7000	12.1500	12.5500	-7.037%	102	9,279	-81.434%
2026-03-10	14.5000	14.5000	13.2500	13.5000	-1.675%	3	9,251	-82.741%
2026-03-09	14.6500	14.6500	13.7300	13.7300	-12.268%	2	9,249	-83.030%
2026-03-06	14.9000	15.6500	14.4400	15.6500	+5.034%	204	9,249	-85.112%
2026-03-05	14.6500	14.9000	14.6500	14.9000	+2.055%	6	9,045	-84.362%
2026-03-04	13.6700	14.8000	13.6700	14.6000	+9.363%	111	9,046	-84.041%
2026-03-03	13.5000	13.5000	13.1500	13.3500	-3.610%	42	8,957	-82.547%
2026-03-02	13.5900	13.8500	13.0000	13.8500	+10.800%	98	8,956	-83.177%
2026-02-27	11.2500	12.5000	10.0000	12.5000	+60.256%	47	8,944	-81.360%
2026-02-26	7.3000	7.8000	7.3000	7.8000	+14.035%	62	8,950	-70.128%
2026-02-25	6.7000	7.0000	6.7000	6.8400	+36.800%	45	8,876	-65.936%
2026-02-24	4.9500	5.0000	4.9500	5.0000	-1.768%	10	8,876	-53.400%
2026-02-20	5.0900	5.0900	5.0900	5.0900	+9.462%	10	8,875	-54.224%
2026-02-19	4.6500	4.6500	4.6500	4.6500	-7.921%	1	8,880	-49.892%
2026-02-18	5.0500	5.0500	5.0500	5.0500	+6.765%	1	8,880	-53.861%
2026-02-17	4.7300	4.7300	4.7300	4.7300	-3.469%	1	8,880	-50.740%
2026-02-13	5.0500	5.0500	4.9000	4.9000	-5.769%	7	8,885	-52.449%
2026-02-12	5.3000	5.3000	4.7500	5.2000	-10.190%	76	8,885	-55.192%
2026-02-11	5.6500	5.7900	5.6000	5.7900	-12.273%	5	8,842	-59.758%
2026-02-10	6.9500	7.4500	6.6000	6.6000	+8.020%	31	8,839	-64.697%
2026-02-09	5.8500	6.2500	5.8500	6.1100	+1.833%	82	8,831	-61.866%
2026-02-06	6.2500	6.2500	6.0000	6.0000	-4.306%	3	8,776	-61.167%
2026-02-04	6.0200	6.2700	6.0200	6.2700	+8.103%	3	8,776	-62.839%
2026-02-03	6.4500	6.4500	5.8000	5.8000	-14.706%	114	8,777	-59.828%
2026-02-02	7.5000	7.5000	6.8000	6.8000	-3.546%	7,521	9,004	-65.735%
2026-01-30	7.1200	7.1200	6.9000	7.0500	+2.174%	55	1,527	-66.950%
2026-01-29	6.9000	6.9000	6.7900	6.9000	-8.609%	21	1,545	-66.232%
2026-01-28	7.5500	7.5500	7.5500	7.5500	-4.066%	4	1,524	-69.139%
2026-01-27	7.5400	7.8800	7.4500	7.8700	-4.722%	9	1,522	-70.394%
2026-01-26	8.0000	8.2600	8.0000	8.2600	+3.250%	3	1,518	-71.792%
2026-01-23	7.8000	8.2500	7.8000	8.0000	+13.475%	59	1,516	-70.875%
2026-01-22	7.2000	7.7000	7.0500	7.0500	-9.266%	210	1,494	-66.950%
2026-01-21	8.7500	8.7500	7.0500	7.7700	-23.448%	356	1,408	-70.013%
2026-01-20	10.9000	10.9000	10.1500	10.1500	+3.046%	11	1,447	-77.044%
2026-01-16	10.0500	10.0500	9.8500	9.8500	-5.742%	17	1,430	-76.345%
2026-01-15	10.9500	10.9500	10.4000	10.4500	+0.481%	26	1,430	-77.703%
2026-01-14	10.5000	10.5000	10.1500	10.4000	-2.985%	7	1,407	-77.596%
2026-01-13	10.7200	10.7200	10.7200	10.7200	-2.279%	1	1,406	-78.265%
2026-01-12	11.0000	11.0000	10.9700	10.9700	+5.684%	2	1,405	-78.760%
2026-01-09	10.4500	10.4500	10.2000	10.3800	-4.683%	15	1,404	-77.553%
2026-01-08	10.8000	10.9100	10.8000	10.8900	-3.628%	20	1,399	-78.604%
2026-01-07	11.8500	11.8500	11.1500	11.3000	+1.710%	5	1,390	-79.381%
2026-01-06	11.0000	11.2000	10.8500	11.1100	-5.043%	1,150	1,388	-79.028%
2026-01-05	11.7000	11.7000	11.7000	11.7000	+0.429%	4	1,715	-80.085%
2026-01-02	12.0500	12.0500	11.4500	11.6500	-8.268%	130	1,715	-80.000%
2025-12-31	12.7000	12.7000	12.7000	12.7000	-0.936%	1	1,695	-81.654%
2025-12-30	12.9500	12.9500	12.7900	12.8200	-2.510%	38	1,695	-81.825%
2025-12-29	13.1500	13.1500	13.1500	13.1500	+2.335%	5	1,668	-82.281%
2025-12-26	13.0000	13.0000	12.8500	12.8500	-1.608%	4	1,673	-81.868%
2025-12-24	12.7500	13.0600	12.7500	13.0600	+1.005%	2	1,673	-82.159%
2025-12-23	13.0800	13.0800	12.9000	12.9300	+0.623%	3	1,673	-81.980%
2025-12-22	13.0000	13.0000	12.8500	12.8500	-5.723%	6	1,673	-81.868%
2025-12-19	14.1000	14.2000	13.6300	13.6300	+1.414%	6	1,672	-82.905%
2025-12-18	14.6000	14.6000	13.4400	13.4400	-7.310%	6	1,672	-82.664%
2025-12-17	15.6100	15.6100	14.5000	14.5000	+2.473%	12	1,670	-83.931%
2025-12-16	13.9100	14.1500	13.9100	14.1500	+4.815%	5	1,668	-83.534%
2025-12-15	13.9500	14.1000	13.5000	13.5000	-8.537%	30	1,666	-82.741%
2025-12-12	15.2000	15.6600	14.7000	14.7600	+5.053%	766	1,657	-84.214%
2025-12-11	13.5000	14.1000	13.5000	14.0500	+1.812%	672	951	-83.416%
2025-12-10	14.8500	14.8500	13.8000	13.8000	-7.692%	12	577	-83.116%
2025-12-09	15.5000	15.5000	14.9500	14.9500	-2.922%	14	580	-84.415%
2025-12-08	17.7500	17.7500	15.3600	15.4000	-11.899%	30	575	-84.870%
2025-12-05	18.1000	19.3500	16.9000	17.4800	-6.524%	105	553	-86.670%
2025-12-04	18.7000	18.7000	18.7000	18.7000	-3.209%	10	498	-87.540%
2025-12-03	19.3500	19.4500	19.3200	19.3200	-8.088%	12	505	-87.940%
2025-11-26	21.0200	21.0200	21.0200	21.0200	-24.116%	1	498	-88.915%
2025-11-18	26.0000	27.7000	26.0000	27.7000	+13.478%	7	498	-91.588%
2025-11-17	25.0600	25.0600	24.4100	24.4100	0.000%	8	505	-90.455%