Dark

NFLX20270115C102
NFLX Jan 15 2027 102.00 Call (NFLX270115C00102000)
option OPRA

EOD

Aug 20, 2026

2.28+0.885%(+0.02)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.1000	2.2800	2.1000	2.2800	+0.885%	8	3,343	0.000%
2026-08-19	1.9500	2.3600	1.9500	2.2600	+36.970%	54	3,347	+0.885%
2026-08-18	1.6500	1.6500	1.6500	1.6500	+10.000%	2	3,325	+38.182%
2026-08-17	1.6000	1.6200	1.4100	1.5000	-21.053%	18	3,325	+52.000%
2026-08-14	1.9600	1.9600	1.9000	1.9000	+40.741%	2	3,320	+20.000%
2026-08-12	1.3700	1.3800	1.3400	1.3500	-20.588%	161	3,320	+68.889%
2026-08-10	1.6100	1.8000	1.6100	1.7000	+6.250%	10	3,299	+34.118%
2026-08-07	1.5600	1.6700	1.5600	1.6000	+5.263%	191	3,306	+42.500%
2026-08-06	1.6400	1.6400	1.4700	1.5200	-2.564%	15	3,496	+50.000%
2026-08-04	1.2500	1.5600	1.2500	1.5600	+10.638%	3	3,508	+46.154%
2026-08-03	1.3400	1.4100	1.3400	1.4100	+20.513%	3	3,507	+61.702%
2026-07-31	1.2800	1.2800	1.1700	1.1700	-17.021%	20	3,508	+94.872%
2026-07-30	1.2700	1.4600	1.2700	1.4100	-3.425%	47	3,506	+61.702%
2026-07-29	1.3000	1.4600	1.3000	1.4600	+33.945%	17	3,521	+56.164%
2026-07-24	1.1200	1.1600	1.0100	1.0900	+11.224%	34	3,515	+109.174%
2026-07-21	0.8800	0.9800	0.8800	0.9800	+8.889%	2	3,510	+132.653%
2026-07-20	1.0000	1.0000	0.9000	0.9000	-26.829%	12	3,510	+153.333%
2026-07-17	1.1200	1.2400	1.1200	1.2300	-47.210%	8	3,510	+85.366%
2026-07-16	2.4700	2.4700	2.3300	2.3300	+8.372%	3	3,511	-2.146%
2026-07-10	2.1500	2.1500	2.1500	2.1500	-10.417%	1	3,509	+6.047%
2026-07-09	2.4000	2.4000	2.4000	2.4000	-10.781%	2	3,510	-5.000%
2026-07-08	2.6900	2.6900	2.6900	2.6900	+3.065%	1	3,510	-15.242%
2026-07-06	2.6500	2.6500	2.6100	2.6100	-13.289%	2	3,510	-12.644%
2026-07-02	3.0100	3.0100	3.0100	3.0100	+48.276%	7	3,515	-24.252%
2026-07-01	1.9800	2.0300	1.9800	2.0300	+11.538%	2	3,515	+12.315%
2026-06-30	1.9500	1.9500	1.8200	1.8200	-20.175%	3	3,513	+25.275%
2026-06-29	2.5400	2.5700	2.2700	2.2800	+7.042%	76	3,513	0.000%
2026-06-26	2.1100	2.4300	2.0900	2.1300	+17.680%	220	3,499	+7.042%
2026-06-25	1.9800	1.9800	1.7700	1.8100	-2.688%	26	3,444	+25.967%
2026-06-24	1.8300	1.8600	1.7900	1.8600	-5.584%	19	3,439	+22.581%
2026-06-23	2.1200	2.1200	1.9400	1.9700	-10.860%	48	3,425	+15.736%
2026-06-22	2.7200	2.7200	1.8900	2.2100	-26.333%	33	3,405	+3.167%
2026-06-18	2.8000	3.0500	2.7500	3.0000	+9.890%	92	3,324	-24.000%
2026-06-17	3.0200	3.0200	2.7300	2.7300	-5.862%	59	3,324	-16.484%
2026-06-16	3.7000	3.7000	2.8400	2.9000	-19.444%	15	3,324	-21.379%
2026-06-15	4.0000	4.0000	3.6000	3.6000	+7.463%	3	3,320	-36.667%
2026-06-12	3.5300	3.5500	3.3500	3.3500	-10.667%	16	3,320	-31.940%
2026-06-11	3.6900	3.7500	3.4500	3.7500	-10.714%	102	3,320	-39.200%
2026-06-10	4.1000	4.2000	3.9000	4.2000	+3.704%	57	3,336	-45.714%
2026-06-09	4.0500	4.0500	4.0500	4.0500	-3.571%	2	3,281	-43.704%
2026-06-08	4.2500	4.2500	4.0500	4.2000	-1.176%	23	3,279	-45.714%
2026-06-05	4.1000	4.2500	3.9800	4.2500	-2.299%	85	3,257	-46.353%
2026-06-04	4.6000	4.6000	4.3500	4.3500	+3.081%	50	3,259	-47.586%
2026-06-03	4.6000	4.6000	4.1500	4.2200	-13.878%	24	3,219	-45.972%
2026-06-02	5.1000	5.1000	4.9000	4.9000	-11.871%	18	3,202	-53.469%
2026-06-01	5.4800	5.6000	5.4800	5.5600	-1.243%	16	3,197	-58.993%
2026-05-29	5.6800	5.6800	5.6000	5.6300	+1.441%	9	3,194	-59.503%
2026-05-28	5.4700	5.5500	5.4700	5.5500	-7.500%	6	3,191	-58.919%
2026-05-27	6.2500	6.2500	5.9500	6.0000	-4.762%	10	3,187	-62.000%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-3.077%	3	3,180	-63.810%
2026-05-22	6.5400	6.5400	6.3000	6.5000	-9.091%	9	3,180	-64.923%
2026-05-21	6.7400	7.1500	6.7400	7.1500	+16.260%	9	3,179	-68.112%
2026-05-20	6.2500	6.2500	6.1500	6.1500	-12.766%	2	3,179	-62.927%
2026-05-19	7.0500	7.0500	7.0500	7.0500	+2.026%	1	3,173	-67.660%
2026-05-18	6.7500	6.9100	6.7500	6.9100	+22.301%	4	3,173	-67.004%
2026-05-15	6.2000	6.3000	5.6500	5.6500	-10.317%	30	3,173	-59.646%
2026-05-14	6.3000	6.3000	6.3000	6.3000	+3.960%	1	3,178	-63.810%
2026-05-13	5.6000	6.3500	5.6000	6.0600	+3.061%	10	3,181	-62.376%
2026-05-12	5.0500	6.5500	5.0500	5.8800	+20.000%	55	3,181	-61.224%
2026-05-11	5.4700	5.4700	4.9000	4.9000	-21.600%	39	3,181	-53.469%
2026-05-08	6.2500	6.2500	6.2500	6.2500	-2.344%	10	3,181	-63.520%
2026-05-07	6.6000	6.6000	6.4000	6.4000	+1.749%	3	3,181	-64.375%
2026-05-06	6.1000	6.3400	6.1000	6.2900	+2.276%	3	3,182	-63.752%
2026-05-05	7.2500	7.2500	6.0400	6.1500	-20.645%	8	3,183	-62.927%
2026-05-04	7.6000	7.7500	7.6000	7.7500	-2.516%	4	3,185	-70.581%
2026-05-01	8.7500	8.7500	7.9500	7.9500	-9.556%	15	3,195	-71.321%
2026-04-30	8.3500	8.7900	8.3500	8.7900	+12.692%	12	3,195	-74.061%
2026-04-28	7.1700	7.8000	7.1700	7.8000	-6.587%	22	3,183	-70.769%
2026-04-27	8.1500	8.3500	8.1500	8.3500	+4.115%	2	3,179	-72.695%
2026-04-24	8.5900	8.5900	8.0000	8.0200	-9.379%	23	3,177	-71.571%
2026-04-23	8.8500	8.8500	8.8500	8.8500	+2.312%	1	3,191	-74.237%
2026-04-22	9.0000	9.0000	8.5700	8.6500	+1.765%	16	3,190	-73.642%
2026-04-21	9.4800	9.4800	8.5000	8.5000	-11.458%	5	3,181	-73.176%
2026-04-20	9.8900	9.8900	9.0400	9.6000	-10.698%	111	3,181	-76.250%
2026-04-17	11.4000	11.6100	10.5000	10.7500	-38.920%	34	3,258	-78.791%
2026-04-16	17.4000	18.0500	17.4000	17.6000	-0.283%	29	3,246	-87.045%
2026-04-15	16.7200	17.6500	16.1100	17.6500	+6.325%	19	3,270	-87.082%
2026-04-14	16.0500	16.9600	16.0500	16.6000	+8.852%	21	3,279	-86.265%
2026-04-13	14.6500	15.2500	14.6500	15.2500	+2.007%	13	3,289	-85.049%
2026-04-10	14.3000	14.9500	14.2000	14.9500	+2.891%	28	3,287	-84.749%
2026-04-09	12.9000	14.7000	12.9000	14.5300	+12.811%	51	3,278	-84.308%
2026-04-08	13.0300	13.0400	12.8400	12.8800	-1.303%	13	3,276	-82.298%
2026-04-07	13.4400	13.4400	12.7500	13.0500	+1.163%	204	3,268	-82.529%
2026-04-06	14.8800	14.8800	12.8500	12.9000	+3.614%	9	3,084	-82.326%
2026-04-02	12.1100	12.6000	12.1100	12.4500	+13.699%	4	3,079	-81.687%
2026-04-01	10.9500	10.9500	10.9500	10.9500	-3.524%	1	3,079	-79.178%
2026-03-31	11.6000	11.6000	11.2500	11.3500	+8.095%	9	3,078	-79.912%
2026-03-30	10.0500	10.5000	10.0500	10.5000	+1.942%	9	3,079	-78.286%
2026-03-27	10.3500	10.3500	10.2500	10.3000	-9.251%	3	3,079	-77.864%
2026-03-26	10.1500	11.3500	10.1500	11.3500	+19.474%	103	3,078	-79.912%
2026-03-25	9.3100	9.5000	9.3100	9.5000	-1.042%	37	3,103	-76.000%
2026-03-20	9.2000	9.6000	9.2000	9.6000	+3.784%	9	3,081	-76.250%
2026-03-19	10.4500	10.4500	9.2500	9.2500	-16.667%	72	3,080	-75.351%
2026-03-18	11.1000	11.2800	11.0000	11.1000	+5.714%	8	3,017	-79.459%
2026-03-17	10.5000	10.5000	10.5000	10.5000	-8.457%	5	3,014	-78.286%
2026-03-16	11.4500	11.4700	11.4000	11.4700	-1.966%	65	3,009	-80.122%
2026-03-13	11.7100	11.7100	11.4000	11.7000	-0.426%	34	3,021	-80.513%
2026-03-12	11.7500	11.7500	11.7500	11.7500	-9.615%	1	3,029	-80.596%
2026-03-10	13.0000	13.0000	13.0000	13.0000	-2.108%	1	3,029	-82.462%
2026-03-09	13.3000	13.3000	13.1600	13.2800	-5.816%	7	3,030	-82.831%
2026-03-06	14.1500	14.1500	14.1000	14.1000	-0.142%	4	3,050	-83.830%
2026-03-05	14.5000	14.5000	14.0000	14.1200	+0.857%	200	3,053	-83.853%
2026-03-04	13.7500	14.1000	13.7000	14.0000	+3.704%	122	2,878	-83.714%
2026-03-03	12.6500	13.5000	12.5500	13.5000	+3.846%	46	2,843	-83.111%
2026-03-02	13.0000	13.1000	12.6500	13.0000	+2.767%	9	2,847	-82.462%
2026-02-27	10.0700	12.6500	10.0000	12.6500	+64.499%	27	2,848	-81.976%
2026-02-26	7.0500	7.6900	7.0500	7.6900	+17.405%	11	2,858	-70.351%
2026-02-25	5.9000	6.5500	5.8300	6.5500	+33.947%	15	2,864	-65.191%
2026-02-24	4.8900	4.8900	4.8900	4.8900	+12.156%	4	2,864	-53.374%
2026-02-23	4.7500	4.7500	4.3600	4.3600	-11.919%	5	2,860	-47.706%
2026-02-20	4.8300	5.2000	4.8300	4.9500	+4.211%	6	2,860	-53.939%
2026-02-19	4.7500	4.7500	4.7500	4.7500	-4.427%	1	2,859	-52.000%
2026-02-18	5.0000	5.0000	4.9700	4.9700	+3.758%	12	2,859	-54.125%
2026-02-17	4.7900	4.7900	4.7900	4.7900	+0.630%	1	2,851	-52.401%
2026-02-13	4.9500	4.9500	4.7600	4.7600	+0.211%	4	2,850	-52.101%
2026-02-12	4.9500	5.1000	4.5000	4.7500	-15.330%	14	2,850	-52.000%
2026-02-11	5.3500	5.6100	5.3500	5.6100	-15.000%	3	2,852	-59.358%
2026-02-10	6.7500	6.7500	6.6000	6.6000	+13.793%	21	2,853	-65.455%
2026-02-09	5.8000	5.8000	5.7000	5.8000	-1.861%	103	2,844	-60.690%
2026-02-06	6.4500	6.4500	5.9000	5.9100	-1.500%	11	2,832	-61.421%
2026-02-05	6.5500	6.5500	6.0000	6.0000	+1.868%	3	2,823	-62.000%
2026-02-04	6.0500	6.1000	5.8900	5.8900	-5.153%	2,043	2,822	-61.290%
2026-02-03	5.6500	6.2100	5.6500	6.2100	-7.864%	4	1,043	-63.285%
2026-01-30	6.7500	6.8000	6.6500	6.7400	-0.882%	13	1,046	-66.172%
2026-01-29	6.8000	6.8000	6.8000	6.8000	-7.483%	1	1,037	-66.471%
2026-01-28	7.3000	7.3500	7.3000	7.3500	+2.225%	3	1,037	-68.980%
2026-01-27	7.1900	7.1900	7.1900	7.1900	-6.258%	1	1,038	-68.289%
2026-01-23	7.7500	7.7500	7.6700	7.6700	+13.630%	9	1,037	-70.274%
2026-01-22	7.1400	7.1400	6.7500	6.7500	-9.396%	97	1,046	-66.222%
2026-01-21	8.4000	8.4000	6.8500	7.4500	-25.500%	48	975	-69.396%
2026-01-20	10.3500	10.3500	9.9800	10.0000	+4.167%	18	947	-77.200%
2026-01-16	9.6000	9.6000	9.6000	9.6000	-4.762%	22	928	-76.250%
2026-01-15	10.3000	10.3000	10.0800	10.0800	+1.818%	21	928	-77.381%
2026-01-14	10.2000	10.2000	9.9000	9.9000	-8.924%	6	915	-76.970%
2026-01-13	10.8700	10.8700	10.8700	10.8700	+7.517%	2	916	-79.025%
2026-01-09	10.0000	10.1100	10.0000	10.1100	-3.254%	7	914	-77.448%
2026-01-08	10.4500	10.4500	10.4500	10.4500	-4.128%	10	909	-78.182%
2026-01-07	11.0500	11.0500	10.9000	10.9000	+4.306%	6	919	-79.083%
2026-01-06	10.5600	10.5600	10.4500	10.4500	-7.440%	26	919	-78.182%
2026-01-05	11.3500	11.5000	11.1100	11.2900	+1.895%	36	933	-79.805%
2026-01-02	11.7100	11.7100	11.0800	11.0800	-11.218%	44	933	-79.422%
2025-12-30	12.3800	12.5000	12.3800	12.4800	-2.118%	34	907	-81.731%
2025-12-29	13.3000	13.3000	12.7500	12.7500	+1.190%	36	893	-82.118%
2025-12-24	12.6000	12.6000	12.6000	12.6000	-6.874%	2	895	-81.905%
2025-12-19	13.6900	13.6900	13.5300	13.5300	-3.357%	2	895	-83.149%
2025-12-18	14.0000	14.0000	14.0000	14.0000	-1.408%	1	896	-83.714%
2025-12-17	15.0000	15.0000	14.1500	14.2000	+3.273%	8	896	-83.944%
2025-12-16	13.3500	13.7500	13.3500	13.7500	+2.612%	2	894	-83.418%
2025-12-15	14.2000	14.2000	13.4000	13.4000	-5.965%	4	893	-82.985%
2025-12-12	15.1000	15.1000	14.2500	14.2500	+2.888%	4	891	-84.000%
2025-12-11	13.3000	13.9500	13.3000	13.8500	+6.703%	3	891	-83.538%
2025-12-10	14.4000	14.4000	12.9500	12.9800	-13.061%	8	891	-82.435%
2025-12-09	15.1500	15.1500	14.8300	14.9300	-0.334%	8	889	-84.729%
2025-12-08	16.8000	16.8000	14.6800	14.9800	-11.361%	31	888	-84.780%
2025-12-05	16.9000	19.0000	15.9500	16.9000	-9.480%	65	911	-86.509%
2025-12-04	18.6500	18.8500	18.0000	18.6700	-2.760%	44	875	-87.788%
2025-12-03	19.4500	19.4500	18.1000	19.2000	-14.094%	85	869	-88.125%
2025-12-01	22.3500	22.3500	22.3500	22.3500	+9.291%	1	852	-89.799%
2025-11-26	20.2500	20.5000	20.2500	20.4500	+2.250%	3	851	-88.851%
2025-11-25	20.0000	20.0000	20.0000	20.0000	-0.200%	2	851	-88.600%
2025-11-21	20.7000	21.2000	20.0400	20.0400	-11.718%	21	849	-88.623%
2025-11-20	22.4200	22.7000	22.4200	22.7000	-5.021%	3	838	-89.956%
2025-11-19	23.9000	23.9000	23.9000	23.9000	-11.808%	1	838	-90.460%
2025-11-18	25.2000	27.1000	25.2000	27.1000	+12.917%	11	838	-91.587%
2025-11-17	24.5600	24.7500	24.0000	24.0000	0.000%	8	838	-90.500%