Dark

NFLX20270115C105
NFLX Jan 15 2027 105.00 Call (NFLX270115C00105000)
option OPRA

EOD

Aug 20, 2026

1.89+1.070%(+0.02)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.9100	1.9100	1.7500	1.8900	+1.070%	15	6,662	0.000%
2026-08-19	1.6000	2.0000	1.5700	1.8700	+28.082%	50	6,675	+1.070%
2026-08-18	1.6300	1.6700	1.4600	1.4600	+21.667%	24	6,655	+29.452%
2026-08-17	1.2800	1.3700	1.2000	1.2000	-25.000%	17	6,649	+57.500%
2026-08-14	1.6300	1.7100	1.5800	1.6000	-6.433%	18	6,648	+18.125%
2026-08-13	1.4600	1.7100	1.4000	1.7100	+51.327%	710	6,647	+10.526%
2026-08-12	1.2000	1.2000	1.0800	1.1300	-11.024%	379	6,629	+67.257%
2026-08-11	1.5500	1.5500	1.2700	1.2700	-15.894%	21	6,662	+48.819%
2026-08-10	1.2800	1.5100	1.2800	1.5100	+10.219%	90	6,660	+25.166%
2026-08-07	1.3500	1.3700	1.2500	1.3700	-2.143%	62	6,669	+37.956%
2026-08-06	1.5400	1.5400	1.4000	1.4000	+6.870%	7	6,702	+35.000%
2026-08-05	1.4500	1.4600	1.3100	1.3100	-2.963%	37	6,699	+44.275%
2026-08-04	1.1700	1.3500	1.1500	1.3500	+10.656%	26	6,700	+40.000%
2026-08-03	1.2500	1.2500	1.1000	1.2200	+18.447%	32	6,682	+54.918%
2026-07-31	1.0000	1.1100	1.0000	1.0300	-6.364%	16	6,681	+83.495%
2026-07-30	0.9800	1.2200	0.9800	1.1000	0.000%	11	6,691	+71.818%
2026-07-29	1.0400	1.2900	1.0200	1.1000	0.000%	63	6,689	+71.818%
2026-07-28	1.1500	1.1900	1.0000	1.1000	+15.789%	8	6,686	+71.818%
2026-07-27	0.9700	0.9700	0.8700	0.9500	+2.151%	59	6,686	+98.947%
2026-07-24	0.9300	1.0100	0.7600	0.9300	+27.397%	35	6,684	+103.226%
2026-07-23	0.8400	0.9200	0.7300	0.7300	-12.048%	32	6,673	+158.904%
2026-07-22	1.0500	1.0500	0.8300	0.8300	-5.682%	31	6,690	+127.711%
2026-07-21	0.8000	0.9000	0.7100	0.8800	+3.529%	247	6,698	+114.773%
2026-07-20	0.8600	0.9100	0.7800	0.8500	-21.296%	19	6,672	+122.353%
2026-07-17	1.4800	1.4800	0.7800	1.0800	-41.935%	309	6,666	+75.000%
2026-07-16	1.9000	1.9200	1.8200	1.8600	+6.286%	33	6,650	+1.613%
2026-07-15	1.8000	2.1000	1.7500	1.7500	-6.417%	22	6,636	+8.000%
2026-07-14	2.1600	2.1600	1.8000	1.8700	+2.186%	72	6,625	+1.070%
2026-07-13	2.0500	2.1500	1.8300	1.8300	-2.660%	573	6,573	+3.279%
2026-07-10	1.8600	2.1000	1.7300	1.8800	-8.293%	24	6,571	+0.532%
2026-07-09	2.1000	2.3500	2.0000	2.0500	-6.818%	11	6,566	-7.805%
2026-07-08	2.1000	2.2900	2.0600	2.2000	-6.383%	40	6,562	-14.091%
2026-07-07	2.6000	2.6000	2.3500	2.3500	+9.813%	14	6,570	-19.574%
2026-07-06	2.5900	2.5900	2.1200	2.1400	-22.464%	363	6,558	-11.682%
2026-07-02	2.1900	2.7600	2.1300	2.7600	+45.263%	282	6,405	-31.522%
2026-07-01	1.8000	1.9800	1.6500	1.9000	+26.667%	24	6,405	-0.526%
2026-06-30	1.7500	1.7500	1.5000	1.5000	-19.355%	37	6,394	+26.000%
2026-06-29	1.9800	2.2100	1.7900	1.8600	+4.494%	158	6,374	+1.613%
2026-06-26	1.5200	2.0500	1.5200	1.7800	+17.105%	541	6,323	+6.180%
2026-06-25	1.5700	1.6800	1.5000	1.5200	-5.000%	50	6,283	+24.342%
2026-06-24	1.7700	1.7700	1.5300	1.6000	-5.882%	196	6,285	+18.125%
2026-06-23	2.0600	2.0600	1.6500	1.7000	-11.917%	379	6,158	+11.176%
2026-06-22	2.3000	2.4500	1.7300	1.9300	-31.071%	244	6,030	-2.073%
2026-06-18	2.5300	2.8000	2.2900	2.8000	+8.527%	161	5,904	-32.500%
2026-06-17	2.5700	2.7500	2.3200	2.5800	-1.527%	87	5,904	-26.744%
2026-06-16	2.7800	2.7900	2.4500	2.6200	-15.484%	446	5,904	-27.863%
2026-06-15	3.0500	3.1300	2.9300	3.1000	+5.085%	130	5,630	-39.032%
2026-06-12	3.3500	3.3500	2.7700	2.9500	-7.813%	86	5,630	-35.932%
2026-06-11	3.3000	3.3000	2.9500	3.2000	-5.882%	326	5,630	-40.938%
2026-06-10	3.5000	3.6500	3.3000	3.4000	+2.102%	204	5,700	-44.412%
2026-06-09	3.7000	3.7000	3.3300	3.3300	-10.000%	129	5,604	-43.243%
2026-06-08	3.8100	3.8200	3.4000	3.7000	+4.225%	439	5,595	-48.919%
2026-06-05	3.8900	3.9000	3.4000	3.5500	-1.389%	160	5,587	-46.761%
2026-06-04	4.5000	4.5000	3.5200	3.6000	-5.263%	131	5,493	-47.500%
2026-06-03	4.1500	4.1500	3.6000	3.8000	-9.739%	213	5,394	-50.263%
2026-06-02	4.5000	4.5000	4.2100	4.2100	-14.431%	34	5,384	-55.107%
2026-06-01	4.8000	5.0000	4.7000	4.9200	+0.408%	27	5,382	-61.585%
2026-05-29	4.8500	4.9500	4.7300	4.9000	0.000%	127	5,374	-61.429%
2026-05-28	5.0000	5.0000	4.4500	4.9000	-4.854%	134	5,391	-61.429%
2026-05-27	5.2500	5.6000	5.0300	5.1500	-3.738%	89	5,379	-63.301%
2026-05-26	5.3500	5.5200	5.0000	5.3500	-3.604%	53	5,329	-64.673%
2026-05-22	5.9000	5.9000	5.4300	5.5500	-8.264%	57	5,326	-65.946%
2026-05-21	5.3100	6.3100	5.2500	6.0500	+11.418%	548	5,309	-68.760%
2026-05-20	5.3500	5.5300	5.2000	5.4300	-4.737%	104	5,309	-65.193%
2026-05-19	6.3000	6.8000	5.5900	5.7000	-3.226%	554	5,087	-66.842%
2026-05-18	5.1000	6.0700	5.1000	5.8900	+17.800%	203	5,087	-67.912%
2026-05-15	5.4500	5.4500	4.8500	5.0000	0.000%	24	5,087	-62.200%
2026-05-14	5.7000	5.7000	4.9000	5.0000	-3.846%	44	5,134	-62.200%
2026-05-13	4.7500	5.3500	4.7500	5.2000	+4.628%	27	5,126	-63.654%
2026-05-12	4.6500	5.8500	4.6500	4.9700	+16.667%	81	5,126	-61.972%
2026-05-11	5.0000	5.1600	4.2300	4.2600	-18.077%	133	5,126	-55.634%
2026-05-08	5.1500	5.3700	5.1500	5.2000	-5.797%	14	5,239	-63.654%
2026-05-07	5.5000	6.0000	5.5000	5.5200	-0.541%	115	5,240	-65.761%
2026-05-06	5.1500	5.6000	5.1500	5.5500	+2.968%	138	5,170	-65.946%
2026-05-05	6.2000	6.3000	5.1300	5.3900	-17.710%	300	5,160	-64.935%
2026-05-04	6.8000	6.8500	6.5000	6.5500	-4.797%	26	5,184	-71.145%
2026-05-01	7.9200	7.9200	6.8800	6.8800	-14.000%	42	5,182	-72.529%
2026-04-30	7.3200	8.0000	7.3000	8.0000	+8.844%	165	5,182	-76.375%
2026-04-29	7.1000	7.3800	7.1000	7.3500	+2.797%	12	5,107	-74.286%
2026-04-28	6.5000	7.1700	6.2500	7.1500	+5.926%	165	5,107	-73.566%
2026-04-27	6.9500	7.4500	6.7500	6.7500	-5.594%	54	5,006	-72.000%
2026-04-24	7.1500	7.6900	6.9500	7.1500	-5.298%	125	5,000	-73.566%
2026-04-23	8.2700	8.2700	7.0700	7.5500	-2.581%	265	5,009	-74.967%
2026-04-22	7.7000	8.1500	7.5000	7.7500	+5.442%	163	4,955	-75.613%
2026-04-21	8.5000	8.5000	7.3300	7.3500	-13.325%	165	4,899	-74.286%
2026-04-20	9.3000	9.5200	7.7600	8.4800	-12.667%	403	4,899	-77.712%
2026-04-17	9.6000	10.4500	8.2000	9.7100	-38.153%	1,859	4,916	-80.536%
2026-04-16	15.8500	16.9600	15.3300	15.7000	-1.875%	650	3,643	-87.962%
2026-04-15	14.8100	16.0000	14.5000	16.0000	+6.454%	160	3,784	-88.188%
2026-04-14	13.8500	15.3200	13.8000	15.0300	+10.923%	563	3,712	-87.425%
2026-04-13	13.5000	14.0000	13.0000	13.5500	+1.880%	128	3,694	-86.052%
2026-04-10	13.4100	13.4100	12.6000	13.3000	+1.916%	52	3,658	-85.789%
2026-04-09	11.0000	13.3000	11.0000	13.0500	+14.474%	216	3,630	-85.517%
2026-04-08	11.1500	12.0000	10.8000	11.4000	-0.870%	22	3,555	-83.421%
2026-04-07	11.8100	12.0000	11.5000	11.5000	-0.947%	28	3,546	-83.565%
2026-04-06	12.3000	12.3600	11.4200	11.6100	+1.397%	19	3,531	-83.721%
2026-04-02	9.9800	11.4500	9.9800	11.4500	+16.244%	153	3,473	-83.493%
2026-04-01	9.4500	10.0000	9.4200	9.8500	-1.697%	30	3,473	-80.812%
2026-03-31	9.3800	10.5000	9.3800	10.0200	+12.838%	157	3,457	-81.138%
2026-03-30	8.8500	9.4700	8.8000	8.8800	-5.330%	109	3,538	-78.716%
2026-03-27	9.4300	9.4300	9.1700	9.3800	-0.213%	28	3,444	-79.851%
2026-03-26	8.8500	10.1000	8.7500	9.4000	+13.527%	15	3,440	-79.894%
2026-03-25	8.2500	8.3600	8.1000	8.2800	+1.595%	15	3,444	-77.174%
2026-03-24	9.0000	9.0000	8.1500	8.1500	-10.440%	26	3,442	-76.810%
2026-03-23	9.1000	9.2000	8.3500	9.1000	+7.185%	95	3,429	-79.231%
2026-03-20	8.3500	8.4900	8.3000	8.4900	+0.473%	29	3,375	-77.739%
2026-03-19	9.2400	9.5000	8.1000	8.4500	-15.075%	111	3,356	-77.633%
2026-03-18	9.1500	10.1400	9.1500	9.9500	+6.989%	28	3,332	-81.005%
2026-03-17	10.5200	10.6000	9.3000	9.3000	-9.091%	123	3,335	-79.677%
2026-03-16	10.1500	10.2300	10.1500	10.2300	-1.823%	6	3,390	-81.525%
2026-03-13	10.5800	10.5800	10.1000	10.4200	-0.287%	59	3,391	-81.862%
2026-03-12	10.4000	10.6500	10.2200	10.4500	+0.481%	75	3,400	-81.914%
2026-03-11	11.0000	11.5900	10.4000	10.4000	-10.730%	58	3,353	-81.827%
2026-03-10	12.1500	12.1500	11.5000	11.6500	-4.273%	31	3,353	-83.777%
2026-03-09	12.1500	12.7500	12.0000	12.1700	-6.385%	10	3,343	-84.470%
2026-03-06	12.7000	13.1400	12.4000	13.0000	+1.562%	45	3,419	-85.462%
2026-03-05	13.0000	13.2000	12.3500	12.8000	+0.392%	86	3,429	-85.234%
2026-03-04	13.0500	13.0500	12.1000	12.7500	+4.508%	102	3,403	-85.176%
2026-03-03	11.2900	12.2000	11.1300	12.2000	+0.660%	141	3,393	-84.508%
2026-03-02	12.0000	12.2500	11.3500	12.1200	+4.034%	160	3,400	-84.406%
2026-02-27	10.0000	11.6500	8.7000	11.6500	+75.188%	353	3,394	-83.777%
2026-02-26	6.5200	6.8500	6.1300	6.6500	+13.675%	27	3,461	-71.579%
2026-02-25	5.2700	6.0000	5.2700	5.8500	+30.000%	96	3,415	-67.692%
2026-02-24	4.0000	4.5000	4.0000	4.5000	+12.500%	8	3,415	-58.000%
2026-02-23	3.9000	4.0500	3.8000	4.0000	-12.281%	48	3,411	-52.750%
2026-02-20	4.0500	4.6000	4.0000	4.5600	+14.861%	115	3,376	-58.553%
2026-02-19	4.5000	4.6000	3.9700	3.9700	-8.314%	245	3,369	-52.393%
2026-02-18	4.1400	4.5000	4.0000	4.3300	+0.698%	30	3,150	-56.351%
2026-02-17	4.2500	4.3800	3.9000	4.3000	+4.878%	39	3,145	-56.047%
2026-02-13	4.1600	4.4200	4.1000	4.1000	+0.244%	27	3,121	-53.902%
2026-02-12	4.7500	4.7500	4.0100	4.0900	-16.531%	93	3,121	-53.790%
2026-02-11	5.3000	5.4500	4.8000	4.9000	-17.230%	81	3,099	-61.429%
2026-02-10	6.0000	6.1900	5.9200	5.9200	+11.698%	41	3,050	-68.074%
2026-02-09	5.0000	5.4500	4.9500	5.3000	-1.852%	363	3,033	-64.340%
2026-02-06	5.3500	5.4000	5.2500	5.4000	+2.857%	9	2,774	-65.000%
2026-02-05	5.8000	5.8000	5.1000	5.2500	-0.380%	69	2,773	-64.000%
2026-02-04	5.0000	5.3700	4.8500	5.2700	+7.551%	35	2,799	-64.137%
2026-02-03	5.6000	5.6000	4.9000	4.9000	-15.517%	335	2,799	-61.429%
2026-02-02	6.5000	6.5000	5.8000	5.8000	-3.333%	36	2,529	-67.414%
2026-01-30	6.0300	6.1000	5.9000	6.0000	+0.334%	72	2,522	-68.500%
2026-01-29	6.0000	6.0000	5.7500	5.9800	-9.119%	41	2,477	-68.395%
2026-01-28	6.9000	7.0400	6.4000	6.5800	-2.519%	21	2,462	-71.277%
2026-01-27	6.5000	6.7500	6.4000	6.7500	-4.255%	217	2,453	-72.000%
2026-01-26	7.0500	7.1200	6.9000	7.0500	+1.585%	156	2,353	-73.191%
2026-01-23	6.7000	7.1300	6.4000	6.9400	+15.667%	97	2,309	-72.767%
2026-01-22	6.4500	6.4500	6.0000	6.0000	-10.180%	122	2,285	-68.500%
2026-01-21	6.2500	6.9000	5.4700	6.6800	-23.218%	864	2,202	-71.707%
2026-01-20	9.3500	9.5000	8.7000	8.7000	+1.045%	125	1,670	-78.276%
2026-01-16	8.7500	8.7500	8.6100	8.6100	-1.600%	18	1,647	-78.049%
2026-01-15	9.3500	9.6000	8.6500	8.7500	-4.372%	94	1,647	-78.400%
2026-01-14	9.7000	9.7000	8.8600	9.1500	-8.500%	496	1,632	-79.344%
2026-01-13	9.7000	10.1000	9.2000	10.0000	+7.411%	200	1,392	-81.100%
2026-01-12	9.6500	9.6500	9.3100	9.3100	+1.196%	117	1,414	-79.699%
2026-01-09	9.3000	9.4000	8.8500	9.2000	-6.122%	334	1,439	-79.457%
2026-01-08	9.6300	9.8000	9.3000	9.8000	-1.010%	26	1,277	-80.714%
2026-01-07	10.2200	10.2500	9.5600	9.9000	+1.643%	430	1,259	-80.909%
2026-01-06	10.1000	10.1000	9.4000	9.7400	-4.039%	137	1,219	-80.595%
2026-01-05	10.0000	10.5800	10.0000	10.1500	+3.150%	131	1,197	-81.379%
2026-01-02	10.6000	10.7000	9.8400	9.8400	-14.061%	286	1,197	-80.793%
2025-12-31	11.0900	11.4500	11.0900	11.4500	+1.327%	24	1,081	-83.493%
2025-12-30	11.4000	11.4000	11.2500	11.3000	-0.616%	257	1,081	-83.274%
2025-12-29	12.1000	12.1000	11.3700	11.3700	-5.250%	39	1,093	-83.377%
2025-12-26	11.3500	12.0000	11.3500	12.0000	+4.621%	66	1,087	-84.250%
2025-12-24	11.4000	11.5600	11.3500	11.4700	+0.262%	60	1,077	-83.522%
2025-12-23	11.4300	11.4400	11.4300	11.4400	+0.793%	2	1,077	-83.479%
2025-12-22	11.9000	11.9000	11.2900	11.3500	-8.097%	120	1,076	-83.348%
2025-12-19	12.5400	12.6000	12.2500	12.3500	+3.607%	74	987	-84.696%
2025-12-18	12.4000	12.5000	11.8500	11.9200	-7.954%	43	934	-84.144%
2025-12-17	13.3000	14.0400	12.9500	12.9500	+2.453%	64	927	-85.405%
2025-12-16	12.2500	12.6400	12.1800	12.6400	+3.777%	20	943	-85.047%
2025-12-15	12.5500	12.6000	12.1600	12.1800	-8.075%	27	932	-84.483%
2025-12-12	13.7500	13.8000	13.2500	13.2500	+6.511%	18	913	-85.736%
2025-12-11	12.4200	12.9300	12.3100	12.4400	+6.325%	97	919	-84.807%
2025-12-10	13.2000	13.2500	11.7000	11.7000	-14.286%	54	906	-83.846%
2025-12-09	13.8500	13.9500	13.4900	13.6500	-1.586%	54	864	-86.154%
2025-12-08	15.0000	15.0000	13.3500	13.8700	-11.204%	83	850	-86.373%
2025-12-05	15.5000	18.2400	15.2000	15.6200	-10.946%	158	797	-87.900%
2025-12-04	17.1000	17.5400	16.7500	17.5400	-0.623%	12	675	-89.225%
2025-12-03	18.2000	18.2000	16.6000	17.6500	-16.745%	123	666	-89.292%
2025-12-02	20.7200	21.2000	19.9000	21.2000	+0.665%	35	611	-91.085%
2025-12-01	19.3500	21.0600	19.3500	21.0600	+4.000%	17	605	-91.026%
2025-11-28	19.5000	20.2500	19.5000	20.2500	+6.021%	24	596	-90.667%
2025-11-26	19.0000	19.6200	19.0000	19.1000	+6.407%	31	568	-90.105%
2025-11-25	18.5000	18.8500	17.9500	17.9500	-10.250%	52	568	-89.471%
2025-11-24	18.6000	20.0000	17.9500	20.0000	+10.132%	82	536	-90.550%
2025-11-21	19.4300	19.5000	18.1600	18.1600	-8.283%	116	515	-89.593%
2025-11-20	21.6000	21.6000	19.8000	19.8000	-10.000%	26	490	-90.455%
2025-11-19	22.8500	22.8500	22.0000	22.0000	-12.525%	12	487	-91.409%
2025-11-18	22.4000	25.2500	22.4000	25.1500	+14.318%	32	495	-92.485%
2025-11-17	22.5000	22.8100	22.0000	22.0000	0.000%	6	491	-91.409%