Dark

NFLX20270115C104
NFLX Jan 15 2027 104.00 Call (NFLX270115C00104000)
option OPRA

EOD

Aug 20, 2026

1.98-0.503%(-0.01)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.9000	2.0300	1.8600	1.9800	-0.503%	31	1,187	0.000%
2026-08-19	1.8500	2.0600	1.8500	1.9900	+11.798%	39	1,203	-0.503%
2026-08-18	1.4900	1.7800	1.4900	1.7800	+43.548%	48	1,221	+11.236%
2026-08-17	1.2900	1.2900	1.2400	1.2400	-17.333%	2	1,255	+59.677%
2026-08-13	1.4900	1.6000	1.4900	1.5000	+26.050%	14	1,257	+32.000%
2026-08-12	1.2000	1.2000	1.1400	1.1900	-27.879%	365	1,254	+66.387%
2026-08-11	1.6500	1.6500	1.6500	1.6500	+10.000%	1	1,239	+20.000%
2026-08-10	1.5300	1.5900	1.4700	1.5000	+9.489%	23	1,238	+32.000%
2026-08-07	1.3700	1.3700	1.3700	1.3700	-13.836%	1	1,252	+44.526%
2026-08-06	1.5900	1.5900	1.5900	1.5900	+2.581%	2	1,252	+24.528%
2026-08-05	1.6600	1.6600	1.5400	1.5500	+24.000%	6	1,254	+27.742%
2026-08-03	1.3500	1.4100	1.2500	1.2500	+11.607%	173	1,252	+58.400%
2026-07-31	1.0600	1.1200	1.0500	1.1200	-6.667%	24	1,155	+76.786%
2026-07-30	1.0600	1.3100	1.0600	1.2000	-4.000%	56	1,141	+65.000%
2026-07-29	1.2600	1.2600	1.2500	1.2500	+5.932%	2	1,157	+58.400%
2026-07-28	1.2000	1.2000	1.1800	1.1800	+14.563%	6	1,155	+67.797%
2026-07-27	0.9800	1.0300	0.9800	1.0300	-3.738%	5	1,155	+92.233%
2026-07-24	0.9700	1.0700	0.9700	1.0700	+15.054%	4	1,156	+85.047%
2026-07-23	0.8700	1.0100	0.8700	0.9300	-7.921%	7	1,154	+112.903%
2026-07-22	1.0300	1.0300	1.0100	1.0100	+31.169%	6	1,156	+96.040%
2026-07-21	0.7600	0.8000	0.7600	0.7700	-9.412%	15	1,156	+157.143%
2026-07-20	1.0000	1.0000	0.8500	0.8500	-10.526%	20	1,166	+132.941%
2026-07-17	0.7800	0.9800	0.7800	0.9500	-51.282%	18	1,154	+108.421%
2026-07-16	1.9500	1.9500	1.9500	1.9500	+7.143%	10	1,136	+1.538%
2026-07-15	1.9100	1.9100	1.8200	1.8200	-6.186%	5	1,136	+8.791%
2026-07-14	1.9400	1.9400	1.9400	1.9400	-10.599%	2	1,132	+2.062%
2026-07-13	2.1700	2.1700	2.1700	2.1700	+14.815%	1	1,134	-8.756%
2026-07-10	2.1000	2.1000	1.8900	1.8900	-14.091%	21	1,134	+4.762%
2026-07-09	2.2000	2.2000	2.2000	2.2000	-10.569%	5	1,122	-10.000%
2026-07-08	2.3300	2.4600	2.3300	2.4600	+6.957%	4	1,121	-19.512%
2026-07-06	2.3600	2.3600	2.3000	2.3000	-14.815%	4	1,122	-13.913%
2026-07-02	2.3200	2.8500	2.3200	2.7000	+51.685%	36	1,124	-26.667%
2026-07-01	1.7800	1.7800	1.7800	1.7800	+1.136%	1	1,124	+11.236%
2026-06-30	1.7300	1.7600	1.7300	1.7600	-11.558%	4	1,123	+12.500%
2026-06-29	2.2600	2.2600	1.9000	1.9900	+5.291%	38	1,125	-0.503%
2026-06-26	2.0000	2.1700	1.8800	1.8900	+11.834%	382	1,123	+4.762%
2026-06-25	1.7900	1.7900	1.6900	1.6900	-2.312%	5	1,120	+17.160%
2026-06-24	1.6600	1.7600	1.6000	1.7300	-3.889%	108	1,121	+14.451%
2026-06-23	2.0400	2.0400	1.7400	1.8000	0.000%	119	1,110	+10.000%
2026-06-22	2.4300	2.4900	1.8000	1.8000	-32.331%	83	1,025	+10.000%
2026-06-18	2.4800	2.6600	2.4800	2.6600	+8.130%	51	1,022	-25.564%
2026-06-17	2.5900	2.7000	2.4600	2.4600	-10.219%	21	1,022	-19.512%
2026-06-16	2.6500	2.7400	2.6500	2.7400	-14.375%	6	1,022	-27.737%
2026-06-15	3.0500	3.2000	3.0500	3.2000	+1.587%	3	996	-38.125%
2026-06-12	2.9500	3.2000	2.9500	3.1500	-4.545%	57	996	-37.143%
2026-06-11	3.3000	3.3000	3.1000	3.3000	-10.811%	28	996	-40.000%
2026-06-10	3.5500	3.8000	3.5500	3.7000	+4.225%	33	978	-46.486%
2026-06-09	3.6000	3.8000	3.5500	3.5500	-6.579%	29	962	-44.225%
2026-06-08	3.9000	3.9000	3.7000	3.8000	0.000%	69	945	-47.895%
2026-06-05	3.6500	3.8500	3.6000	3.8000	0.000%	29	926	-47.895%
2026-06-04	4.1900	4.2800	3.8000	3.8000	0.000%	20	920	-47.895%
2026-06-03	4.1000	4.1000	3.8000	3.8000	-17.391%	92	917	-47.895%
2026-06-02	4.6600	4.6600	4.4500	4.6000	-9.804%	21	892	-56.957%
2026-06-01	4.9000	5.1000	4.9000	5.1000	-0.391%	8	882	-61.176%
2026-05-29	5.1000	5.1200	5.1000	5.1200	+1.386%	6	881	-61.328%
2026-05-28	5.0000	5.0500	5.0000	5.0500	-6.481%	19	881	-60.792%
2026-05-27	5.6500	5.6500	5.4000	5.4000	-1.818%	16	862	-63.333%
2026-05-26	5.7500	5.7500	5.5000	5.5000	-7.563%	9	853	-64.000%
2026-05-22	5.9500	5.9500	5.9500	5.9500	-4.032%	3	849	-66.723%
2026-05-21	5.7500	6.2000	5.7500	6.2000	+8.772%	2	846	-68.065%
2026-05-20	5.7000	5.7000	5.7000	5.7000	-4.202%	2	846	-65.263%
2026-05-19	6.4000	6.4000	5.9500	5.9500	-4.800%	2	843	-66.723%
2026-05-18	6.0600	6.2500	6.0500	6.2500	+19.048%	3	843	-68.320%
2026-05-15	5.3500	5.3500	5.1000	5.2500	+0.962%	37	843	-62.286%
2026-05-14	5.1500	5.2000	5.1500	5.2000	-4.587%	18	834	-61.923%
2026-05-13	5.6000	5.7000	5.4500	5.4500	+3.810%	22	856	-63.670%
2026-05-12	5.5000	5.5000	5.2500	5.2500	+15.385%	4	856	-62.286%
2026-05-11	5.4000	5.4000	4.5000	4.5500	-20.175%	15	856	-56.484%
2026-05-08	5.5300	5.7000	5.4700	5.7000	-2.397%	6	850	-65.263%
2026-05-07	5.6000	5.8400	5.6000	5.8400	+4.100%	3	850	-66.096%
2026-05-06	5.8000	5.8000	5.6000	5.6100	-0.178%	19	847	-64.706%
2026-05-05	6.3000	6.3000	5.6200	5.6200	-17.956%	14	847	-64.769%
2026-05-04	7.1000	7.1000	6.8500	6.8500	-17.070%	3	846	-71.095%
2026-05-01	8.0000	8.2600	8.0000	8.2600	-1.314%	5	847	-76.029%
2026-04-30	7.5500	8.4500	7.5500	8.3700	+9.412%	34	847	-76.344%
2026-04-29	7.6500	7.6500	7.6500	7.6500	+16.794%	1	835	-74.118%
2026-04-28	6.8000	6.8000	6.5500	6.5500	-10.884%	28	836	-69.771%
2026-04-27	7.3500	7.3500	7.3500	7.3500	0.000%	2	840	-73.061%
2026-04-24	7.8000	7.8000	7.2000	7.3500	-11.446%	84	838	-73.061%
2026-04-23	8.3000	8.3000	8.3000	8.3000	+6.410%	1	802	-76.145%
2026-04-21	8.1200	8.2000	7.8000	7.8000	-12.752%	15	788	-74.615%
2026-04-20	8.8400	8.9500	8.1700	8.9400	-10.600%	35	788	-77.852%
2026-04-17	9.6000	10.6300	9.6000	10.0000	-39.210%	19	767	-80.200%
2026-04-16	15.9500	17.2000	15.9500	16.4500	+3.459%	14	751	-87.964%
2026-04-15	15.3000	15.9000	15.3000	15.9000	+1.923%	4	755	-87.547%
2026-04-14	14.0000	15.9000	14.0000	15.6000	+12.230%	12	758	-87.308%
2026-04-13	14.0000	14.3500	13.8500	13.9000	+2.206%	17	756	-85.755%
2026-04-10	13.4000	13.6000	13.4000	13.6000	+12.583%	4	754	-85.441%
2026-04-08	12.1000	12.1500	12.0000	12.0800	-0.984%	79	757	-83.609%
2026-04-07	12.2300	12.2300	11.9000	12.2000	+1.413%	9	831	-83.770%
2026-04-06	11.9800	12.0300	11.9800	12.0300	+3.707%	150	822	-83.541%
2026-04-02	11.1500	11.7000	11.1500	11.6000	+12.621%	4	841	-82.931%
2026-04-01	10.3000	10.3000	10.3000	10.3000	+1.678%	17	841	-80.777%
2026-03-31	10.1300	10.1300	10.1300	10.1300	+2.843%	5	837	-80.454%
2026-03-30	9.3000	9.8500	9.3000	9.8500	+2.604%	2	836	-79.898%
2026-03-27	9.7500	9.7500	9.6000	9.6000	-0.208%	13	835	-79.375%
2026-03-26	9.7700	9.7700	9.6200	9.6200	+10.575%	3	832	-79.418%
2026-03-25	8.7000	8.7000	8.7000	8.7000	-7.447%	24	831	-77.241%
2026-03-23	9.4000	9.4000	9.1000	9.4000	+5.618%	16	807	-78.936%
2026-03-20	8.7000	8.9000	8.6500	8.9000	+1.136%	10	814	-77.753%
2026-03-19	9.6000	9.6000	8.8000	8.8000	-16.588%	10	808	-77.500%
2026-03-18	9.7000	10.5500	9.7000	10.5500	+5.500%	220	801	-81.232%
2026-03-17	10.6500	10.6500	10.0000	10.0000	-7.407%	3	915	-80.200%
2026-03-16	10.5000	10.8000	10.5000	10.8000	-2.262%	152	914	-81.667%
2026-03-13	10.6500	11.0500	10.6500	11.0500	+4.245%	3	898	-82.081%
2026-03-12	10.6000	10.6000	10.6000	10.6000	-7.018%	1	899	-81.321%
2026-03-11	11.4500	11.4900	11.4000	11.4000	-13.962%	12	899	-82.632%
2026-03-09	12.6000	13.2500	11.9500	13.2500	-2.717%	11	889	-85.057%
2026-03-06	13.0500	13.6200	13.0500	13.6200	+2.406%	6	896	-85.463%
2026-03-05	13.0000	13.6000	12.9500	13.3000	+2.308%	152	897	-85.113%
2026-03-04	12.5500	13.2500	12.5500	13.0000	+8.153%	121	875	-84.769%
2026-03-03	11.9000	12.5500	11.9000	12.0200	-2.672%	7	757	-83.527%
2026-03-02	11.7000	12.5500	11.7000	12.3500	+6.009%	97	751	-83.968%
2026-02-27	8.5500	11.6500	8.5500	11.6500	+71.324%	49	733	-83.004%
2026-02-26	6.8000	6.8000	6.8000	6.8000	+13.333%	1	740	-70.882%
2026-02-25	5.4000	6.0000	5.4000	6.0000	+31.291%	6	735	-67.000%
2026-02-20	4.1000	4.5700	4.1000	4.5700	+3.864%	24	735	-56.674%
2026-02-17	4.1000	4.4000	4.1000	4.4000	-1.124%	3	744	-55.000%
2026-02-13	4.3500	4.4500	4.3500	4.4500	-14.423%	2	741	-55.506%
2026-02-11	5.8500	5.8500	5.0000	5.2000	-11.111%	15	741	-61.923%
2026-02-10	5.8500	5.8500	5.8500	5.8500	+8.333%	1	733	-66.154%
2026-02-06	5.5000	5.5000	5.4000	5.4000	-2.351%	11	734	-63.333%
2026-02-05	5.6500	5.8000	5.5300	5.5300	+16.421%	4	734	-64.195%
2026-02-04	5.1500	5.1500	4.7500	4.7500	-6.496%	7	734	-58.316%
2026-02-03	5.4000	5.4000	5.0800	5.0800	-27.325%	10	739	-61.024%
2026-02-02	6.9900	6.9900	6.9900	6.9900	+10.079%	1	737	-71.674%
2026-01-30	6.3500	6.3500	6.3500	6.3500	+2.090%	2	738	-68.819%
2026-01-29	6.2200	6.2200	6.2200	6.2200	-7.715%	1	737	-68.167%
2026-01-28	6.7400	6.7400	6.7400	6.7400	-5.734%	10	736	-70.623%
2026-01-27	6.6500	7.1500	6.6500	7.1500	-2.055%	5	741	-72.308%
2026-01-26	7.3300	7.3300	7.2300	7.3000	+2.098%	4	741	-72.877%
2026-01-23	7.2700	7.2700	7.1500	7.1500	+10.000%	11	740	-72.308%
2026-01-22	6.5000	6.8000	6.5000	6.5000	-5.523%	7	737	-69.538%
2026-01-21	6.7000	6.9500	6.6000	6.8800	-26.101%	9	733	-71.221%
2026-01-20	9.0500	9.3500	9.0500	9.3100	+3.444%	52	730	-78.733%
2026-01-16	9.1000	9.1000	9.0000	9.0000	0.000%	16	720	-78.000%
2026-01-15	9.4500	9.4500	9.0000	9.0000	-4.255%	7	720	-78.000%
2026-01-14	9.9000	9.9000	9.4000	9.4000	-2.993%	4	713	-78.936%
2026-01-13	9.6900	9.6900	9.6900	9.6900	+3.085%	1	713	-79.567%
2026-01-09	9.3000	9.4000	9.3000	9.4000	-7.843%	22	712	-78.936%
2026-01-07	10.2000	10.2000	10.2000	10.2000	+0.990%	1	690	-80.588%
2026-01-06	9.8800	10.1000	9.7000	10.1000	-3.810%	24	690	-80.396%
2026-01-05	10.5400	10.5400	10.4300	10.5000	+1.449%	3	689	-81.143%
2026-01-02	10.9000	10.9000	10.3500	10.3500	-7.672%	16	689	-80.870%
2025-12-31	11.8000	11.8000	11.2100	11.2100	-6.583%	22	701	-82.337%
2025-12-29	12.0000	12.0000	12.0000	12.0000	-1.235%	11	701	-83.500%
2025-12-26	11.7600	12.1500	11.7600	12.1500	+3.669%	2	710	-83.704%
2025-12-24	11.7200	11.7200	11.7200	11.7200	-0.255%	50	661	-83.106%
2025-12-22	11.7500	11.7500	11.7500	11.7500	-8.915%	2	661	-83.149%
2025-12-19	12.9000	12.9000	12.9000	12.9000	+0.781%	1	661	-84.651%
2025-12-18	12.8000	12.8000	12.8000	12.8000	-4.478%	1	662	-84.531%
2025-12-17	14.2000	14.2000	13.3000	13.4000	+4.280%	10	661	-85.224%
2025-12-16	12.7400	12.9000	12.6500	12.8500	+1.581%	5	663	-84.591%
2025-12-15	12.6500	12.6500	12.6500	12.6500	-6.296%	1	663	-84.348%
2025-12-12	13.5000	13.5000	13.5000	13.5000	+1.124%	10	662	-85.333%
2025-12-11	12.8200	13.3500	12.8200	13.3500	+9.426%	32	667	-85.169%
2025-12-10	14.2500	14.2500	12.2000	12.2000	-17.007%	5	686	-83.770%
2025-12-09	14.0000	14.7000	13.8000	14.7000	+6.522%	7	687	-86.531%
2025-12-08	16.0000	16.0000	13.8000	13.8000	-15.233%	22	687	-85.652%
2025-12-05	17.2300	18.6600	15.7700	16.2800	-9.304%	67	702	-87.838%
2025-12-04	17.5000	17.9500	17.0000	17.9500	-0.829%	18	683	-88.969%
2025-12-03	18.6500	18.6500	17.3700	18.1000	-14.014%	72	678	-89.061%
2025-12-02	21.0500	21.0500	21.0500	21.0500	-2.093%	1	656	-90.594%
2025-12-01	20.8000	21.5000	20.8000	21.5000	+4.066%	5	657	-90.791%
2025-11-28	20.0000	20.6600	20.0000	20.6600	+5.140%	6	659	-90.416%
2025-11-26	19.5000	20.0200	19.5000	19.6500	+6.216%	24	651	-89.924%
2025-11-25	18.8500	19.0500	18.5000	18.5000	-1.596%	44	651	-89.297%
2025-11-24	18.3800	18.9500	18.3800	18.8000	-8.738%	10	633	-89.468%
2025-11-20	20.6000	20.6000	20.6000	20.6000	-10.357%	3	629	-90.388%
2025-11-19	23.9000	23.9000	22.2500	22.9800	-11.445%	24	629	-91.384%
2025-11-18	24.7000	25.9500	24.7000	25.9500	0.000%	29	630	-92.370%