Dark

NFLX20270115C106
NFLX Jan 15 2027 106.00 Call (NFLX270115C00106000)
option OPRA

EOD

Aug 20, 2026

1.760.000%(0.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.7600	1.7600	1.7600	1.7600	0.000%	8	2,802	0.000%
2026-08-19	1.4700	1.8400	1.4700	1.7600	+27.536%	24	2,798	0.000%
2026-08-18	1.6200	1.6200	1.3800	1.3800	+25.455%	4	2,809	+27.536%
2026-08-17	1.4800	1.4800	1.1000	1.1000	-25.170%	19	2,808	+60.000%
2026-08-14	1.4700	1.4700	1.4700	1.4700	+33.636%	10	2,811	+19.728%
2026-08-12	1.0400	1.1600	1.0400	1.1000	-26.667%	245	2,801	+60.000%
2026-08-11	1.5000	1.5000	1.5000	1.5000	+12.782%	5	2,817	+17.333%
2026-08-10	1.2700	1.3400	1.2700	1.3300	+1.527%	4	2,817	+32.331%
2026-08-07	1.3100	1.3100	1.3100	1.3100	+3.968%	1	2,818	+34.351%
2026-08-06	1.2600	1.2600	1.2600	1.2600	-10.638%	1	2,817	+39.683%
2026-08-05	1.3900	1.4100	1.3900	1.4100	+9.302%	6	2,817	+24.823%
2026-08-04	1.3200	1.3200	1.2900	1.2900	+16.216%	18	2,814	+36.434%
2026-08-03	1.1000	1.1100	1.1000	1.1100	+38.750%	17	2,832	+58.559%
2026-07-31	0.8000	0.8000	0.8000	0.8000	-25.926%	1	2,816	+120.000%
2026-07-29	1.0800	1.0900	1.0200	1.0800	+20.000%	9	2,816	+62.963%
2026-07-27	0.9500	0.9500	0.8600	0.9000	-5.263%	7	2,814	+95.556%
2026-07-24	0.8000	0.9500	0.8000	0.9500	-1.042%	4	2,814	+85.263%
2026-07-22	0.9100	0.9600	0.9100	0.9600	+33.333%	8	2,815	+83.333%
2026-07-21	0.8300	0.8300	0.7200	0.7200	-15.294%	3	2,809	+144.444%
2026-07-20	0.8000	0.8500	0.8000	0.8500	-1.163%	4	2,807	+107.059%
2026-07-17	0.8400	0.8600	0.7700	0.8600	-49.412%	12	2,804	+104.651%
2026-07-16	1.7500	1.8000	1.7000	1.7000	-1.734%	127	2,805	+3.529%
2026-07-15	1.7300	1.7300	1.7300	1.7300	-3.889%	2	2,804	+1.734%
2026-07-14	1.7500	1.9200	1.7500	1.8000	-11.765%	25	2,804	-2.222%
2026-07-13	2.0000	2.0400	2.0000	2.0400	+11.475%	2	2,809	-13.725%
2026-07-10	2.1400	2.1400	1.6700	1.8300	-8.500%	174	2,811	-3.825%
2026-07-09	1.9700	2.0000	1.9000	2.0000	-4.762%	8	2,661	-12.000%
2026-07-08	2.2100	2.2500	1.9500	2.1000	-9.483%	9	2,655	-16.190%
2026-07-07	2.3200	2.3200	2.3200	2.3200	+8.920%	1	2,654	-24.138%
2026-07-06	2.1400	2.1400	2.0200	2.1300	-25.784%	291	2,654	-17.371%
2026-07-02	2.1400	2.8700	2.1400	2.8700	+62.147%	83	2,703	-38.676%
2026-07-01	1.6700	1.7700	1.6600	1.7700	+12.025%	30	2,703	-0.565%
2026-06-30	1.5500	1.6000	1.5400	1.5800	-14.595%	59	2,722	+11.392%
2026-06-29	2.0800	2.1000	1.8500	1.8500	+12.805%	36	2,672	-4.865%
2026-06-26	1.8000	1.9400	1.6400	1.6400	+11.565%	182	2,648	+7.317%
2026-06-25	1.6000	1.6000	1.4300	1.4700	-0.676%	59	2,611	+19.728%
2026-06-24	1.4800	1.4800	1.4800	1.4800	-8.642%	4	2,619	+18.919%
2026-06-23	1.9400	1.9400	1.6000	1.6200	-11.957%	239	2,615	+8.642%
2026-06-22	2.2300	2.3800	1.6400	1.8400	-26.400%	174	2,797	-4.348%
2026-06-18	2.2200	2.5000	2.1500	2.5000	+6.383%	75	2,788	-29.600%
2026-06-17	2.4800	2.4800	2.3300	2.3500	-6.000%	13	2,788	-25.106%
2026-06-16	2.4500	2.5500	2.3800	2.5000	-15.254%	74	2,788	-29.600%
2026-06-15	2.9000	2.9500	2.9000	2.9500	+2.431%	5	2,715	-40.339%
2026-06-12	2.7400	2.9000	2.7400	2.8800	-1.706%	47	2,715	-38.889%
2026-06-11	2.7500	3.0000	2.7500	2.9300	-9.006%	80	2,715	-39.932%
2026-06-10	3.1500	3.4500	3.1500	3.2200	-2.424%	72	2,664	-45.342%
2026-06-09	3.3500	3.4000	3.3000	3.3000	-4.348%	14	2,631	-46.667%
2026-06-08	3.6400	3.6400	3.3000	3.4500	+2.985%	213	2,621	-48.986%
2026-06-05	3.7400	3.7500	3.3000	3.3500	-2.899%	38	2,577	-47.463%
2026-06-04	4.0000	4.0000	3.4500	3.4500	0.000%	96	2,564	-48.986%
2026-06-03	4.0500	4.0500	3.4500	3.4500	-13.750%	84	2,523	-48.986%
2026-06-02	4.2500	4.2500	4.0000	4.0000	-13.978%	39	2,500	-56.000%
2026-06-01	5.0000	5.0000	4.5000	4.6500	-0.428%	161	2,467	-62.151%
2026-05-29	4.7000	4.7500	4.5500	4.6700	+1.522%	316	2,432	-62.313%
2026-05-28	4.6500	4.8000	4.4300	4.6000	-9.449%	421	2,425	-61.739%
2026-05-27	4.9500	5.4800	4.9200	5.0800	-1.167%	639	2,402	-65.354%
2026-05-26	5.2100	5.4200	5.0200	5.1400	-2.095%	546	2,399	-65.759%
2026-05-22	5.2500	5.3500	5.2500	5.2500	-12.207%	32	2,410	-66.476%
2026-05-21	5.0000	6.0500	5.0000	5.9800	+17.485%	524	2,389	-70.569%
2026-05-20	5.3000	5.3000	5.0900	5.0900	-4.682%	3	2,389	-65.422%
2026-05-19	6.2700	6.3000	5.3400	5.3400	-7.931%	5	2,358	-67.041%
2026-05-18	5.8000	5.8000	5.6000	5.8000	+24.731%	14	2,358	-69.655%
2026-05-15	4.9500	4.9500	4.6500	4.6500	-10.577%	7	2,358	-62.151%
2026-05-14	5.1800	5.2000	5.0000	5.2000	0.000%	12	2,362	-66.154%
2026-05-13	4.7500	5.2000	4.7500	5.2000	+4.000%	6	2,364	-66.154%
2026-05-12	4.5000	5.5500	4.5000	5.0000	+21.951%	16	2,364	-64.800%
2026-05-11	4.7500	4.8000	4.1000	4.1000	-18.000%	53	2,364	-57.073%
2026-05-08	4.8500	5.0000	4.8500	5.0000	-5.660%	48	2,372	-64.800%
2026-05-07	5.4000	5.6000	5.3000	5.3000	+6.000%	77	2,370	-66.792%
2026-05-06	4.7600	5.1000	4.7600	5.0000	-1.961%	23	2,344	-64.800%
2026-05-05	5.9400	5.9400	4.9000	5.1000	-18.006%	22	2,342	-65.490%
2026-05-04	6.5500	6.5500	6.2200	6.2200	-17.067%	18	2,337	-71.704%
2026-05-01	7.3000	7.5000	7.3000	7.5000	-2.597%	14	2,337	-76.533%
2026-04-30	6.8000	7.7000	6.8000	7.7000	+8.451%	36	2,337	-77.143%
2026-04-29	7.1000	7.1000	7.1000	7.1000	+18.531%	7	2,324	-75.211%
2026-04-28	6.3500	6.3500	5.9900	5.9900	-15.035%	5	2,319	-70.618%
2026-04-27	6.6600	7.0500	6.5500	7.0500	+2.026%	34	2,321	-75.035%
2026-04-24	6.9500	6.9500	6.6300	6.9100	-3.357%	27	2,320	-74.530%
2026-04-23	7.4500	7.4500	6.9500	7.1500	-4.667%	21	2,323	-75.385%
2026-04-22	7.4500	7.5000	7.2800	7.5000	+2.881%	13	2,303	-76.533%
2026-04-21	8.0500	8.0500	7.2900	7.2900	-10.662%	15	2,296	-75.857%
2026-04-20	9.1500	9.1500	7.4400	8.1600	-7.797%	265	2,296	-78.431%
2026-04-17	9.1500	9.7800	8.3000	8.8500	-42.903%	46	2,328	-80.113%
2026-04-16	15.2000	16.1100	15.0000	15.5000	+3.127%	83	2,305	-88.645%
2026-04-15	14.4500	15.1000	13.9500	15.0300	+3.655%	208	2,245	-88.290%
2026-04-14	13.7400	15.0000	13.7400	14.5000	+9.434%	107	2,062	-87.862%
2026-04-13	13.1500	13.2500	12.8700	13.2500	+5.578%	18	1,980	-86.717%
2026-04-10	12.4800	12.5500	12.4800	12.5500	-0.159%	7	1,987	-85.976%
2026-04-09	12.5700	12.5700	12.5700	12.5700	+13.345%	1	1,990	-85.998%
2026-04-08	11.3200	11.3200	11.0900	11.0900	-2.719%	2	1,991	-84.130%
2026-04-07	11.7000	11.7000	11.0000	11.4000	+0.885%	9	1,990	-84.561%
2026-04-06	11.1400	11.3000	11.0300	11.3000	+6.103%	11	1,983	-84.425%
2026-04-02	10.0500	10.6500	10.0500	10.6500	+12.105%	14	1,984	-83.474%
2026-04-01	9.0200	9.5000	9.0200	9.5000	-3.061%	6	1,984	-81.474%
2026-03-31	9.7500	9.9600	9.7300	9.8000	+11.237%	14	1,990	-82.041%
2026-03-30	8.8100	8.8100	8.8100	8.8100	-0.452%	1	1,979	-80.023%
2026-03-27	8.8800	8.8800	8.8000	8.8500	+2.907%	6	1,979	-80.113%
2026-03-23	8.6000	8.6000	8.6000	8.6000	+4.878%	1	1,976	-79.535%
2026-03-20	8.0800	8.2000	7.9500	8.2000	+5.806%	55	1,977	-78.537%
2026-03-19	8.7500	8.7500	7.7500	7.7500	-20.431%	19	1,972	-77.290%
2026-03-18	9.0000	9.7400	9.0000	9.7400	+7.743%	215	1,969	-81.930%
2026-03-17	9.0400	9.0400	9.0400	9.0400	-7.282%	50	1,968	-80.531%
2026-03-16	10.0500	10.0500	9.7500	9.7500	-2.985%	7	1,958	-81.949%
2026-03-13	10.4000	10.4000	9.8500	10.0500	-0.985%	22	1,965	-82.488%
2026-03-12	10.1500	10.1500	10.1500	10.1500	-4.245%	1	1,945	-82.660%
2026-03-11	10.3000	10.6000	10.3000	10.6000	-13.469%	6	1,944	-83.396%
2026-03-06	12.6600	12.6600	12.2500	12.2500	-3.543%	55	1,941	-85.633%
2026-03-05	12.0100	12.7000	11.9000	12.7000	+4.184%	77	1,904	-86.142%
2026-03-04	11.4200	12.4000	11.4200	12.1900	+6.930%	108	1,955	-85.562%
2026-03-03	10.9000	11.4000	10.9000	11.4000	+2.242%	64	1,971	-84.561%
2026-03-02	10.5000	11.1500	10.5000	11.1500	+0.450%	2	1,976	-84.215%
2026-02-27	8.7000	11.1000	8.5000	11.1000	+70.507%	22	1,978	-84.144%
2026-02-26	5.9000	6.5100	5.9000	6.5100	+19.450%	4	1,992	-72.965%
2026-02-25	5.2500	5.4500	5.2500	5.4500	+47.297%	2	1,994	-67.706%
2026-02-23	3.7400	3.7400	3.7000	3.7000	-7.500%	7	1,994	-52.432%
2026-02-19	4.4000	4.4000	4.0000	4.0000	-6.103%	108	2,001	-56.000%
2026-02-18	4.1300	4.2800	4.1300	4.2600	+6.500%	16	1,926	-58.685%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-1.235%	1	1,912	-56.000%
2026-02-13	4.1000	4.1000	4.0500	4.0500	-1.220%	4	1,912	-56.543%
2026-02-12	4.4700	4.4700	4.1000	4.1000	-13.684%	52	1,912	-57.073%
2026-02-11	4.7500	4.7500	4.7500	4.7500	-12.844%	1	1,863	-62.947%
2026-02-10	6.0100	6.1000	5.4500	5.4500	+13.542%	28	1,862	-67.706%
2026-02-09	4.8000	4.8000	4.8000	4.8000	-6.067%	3	1,866	-63.333%
2026-02-06	5.4500	5.4500	5.1000	5.1100	+0.196%	13	1,863	-65.558%
2026-02-05	5.3500	5.3500	5.1000	5.1000	+7.368%	2	1,863	-65.490%
2026-02-03	4.7500	5.2000	4.7500	4.7500	-15.631%	260	1,863	-62.947%
2026-02-02	5.6000	5.6300	5.6000	5.6300	-0.880%	2	1,830	-68.739%
2026-01-29	5.6800	5.6800	5.6800	5.6800	-8.828%	1	1,830	-69.014%
2026-01-28	6.2300	6.2300	6.2300	6.2300	-0.954%	2	1,829	-71.750%
2026-01-27	6.1400	6.2900	6.1400	6.2900	-6.259%	7	1,829	-72.019%
2026-01-26	6.8400	6.9100	6.7100	6.7100	-2.044%	6	1,824	-73.770%
2026-01-23	6.2800	6.8500	6.2800	6.8500	+18.103%	6	1,822	-74.307%
2026-01-22	6.1500	6.3000	5.7500	5.8000	-10.769%	14	1,821	-69.655%
2026-01-21	6.3500	6.5000	6.0000	6.5000	-23.529%	39	1,827	-72.923%
2026-01-20	8.8000	8.8500	8.5000	8.5000	+0.950%	14	1,851	-79.294%
2026-01-16	8.4000	8.4200	8.4000	8.4200	+0.238%	2	1,864	-79.097%
2026-01-15	9.1400	9.1400	8.4000	8.4000	-2.098%	111	1,864	-79.048%
2026-01-14	9.3500	9.3500	8.5800	8.5800	-9.302%	15	1,869	-79.487%
2026-01-13	9.0700	9.5600	9.0500	9.4600	+0.106%	8	1,868	-81.395%
2026-01-08	9.1800	9.4500	9.1800	9.4500	-1.047%	2	1,864	-81.376%
2026-01-07	9.8500	10.0000	9.5500	9.5500	+1.058%	3	1,863	-81.571%
2026-01-06	9.4500	9.4500	9.4500	9.4500	-4.545%	2	1,862	-81.376%
2026-01-05	9.9000	9.9800	9.8200	9.9000	+2.484%	15	1,857	-82.222%
2026-01-02	10.2000	10.2000	9.6600	9.6600	-12.579%	7	1,857	-81.781%
2025-12-31	10.9000	11.0800	10.7400	11.0500	+1.376%	8	1,851	-84.072%
2025-12-30	11.0100	11.0100	10.9000	10.9000	-3.540%	23	1,851	-83.853%
2025-12-26	11.0500	11.3000	11.0500	11.3000	+1.802%	9	1,836	-84.425%
2025-12-24	10.9300	11.1000	10.9300	11.1000	+0.817%	13	1,831	-84.144%
2025-12-23	11.0000	11.0100	10.9600	11.0100	-0.632%	17	1,831	-84.015%
2025-12-22	11.7000	11.7000	11.0800	11.0800	-7.280%	11	1,833	-84.116%
2025-12-18	11.9500	11.9500	11.9500	11.9500	-4.781%	1	1,833	-85.272%
2025-12-17	13.2300	13.2300	12.5500	12.5500	+4.583%	37	1,833	-85.976%
2025-12-16	12.0000	12.0000	12.0000	12.0000	-0.249%	1	1,835	-85.333%
2025-12-15	12.2000	12.2000	12.0300	12.0300	-8.517%	4	1,835	-85.370%
2025-12-12	12.7000	13.4000	12.7000	13.1500	+5.453%	13	1,833	-86.616%
2025-12-11	11.9700	12.4700	11.9700	12.4700	+5.588%	10	1,834	-85.886%
2025-12-10	12.4500	12.7000	11.8100	11.8100	-11.002%	9	1,839	-85.097%
2025-12-09	13.1800	13.2700	13.1300	13.2700	-1.631%	3	1,841	-86.737%
2025-12-08	15.0000	15.0000	13.2000	13.4900	-11.250%	52	1,840	-86.953%
2025-12-05	14.9000	17.4000	14.8000	15.2000	-6.462%	109	1,868	-88.421%
2025-12-04	16.2000	16.2500	16.2000	16.2500	-4.130%	5	1,828	-89.169%
2025-12-03	18.1000	18.1000	16.7500	16.9500	-13.077%	14	1,831	-89.617%
2025-12-02	20.2500	20.2500	19.5000	19.5000	-2.840%	4	1,835	-90.974%
2025-12-01	19.7500	20.0700	19.7500	20.0700	+2.137%	2	1,833	-91.231%
2025-11-28	18.9000	19.8000	18.7000	19.6500	+6.044%	36	1,833	-91.043%
2025-11-26	19.0000	19.0000	18.4500	18.5300	+6.189%	31	1,837	-90.502%
2025-11-25	18.4700	18.4700	17.4500	17.4500	-7.525%	14	1,837	-89.914%
2025-11-24	17.5000	18.8700	17.5000	18.8700	+4.833%	30	1,829	-90.673%
2025-11-21	19.3000	19.3000	18.0000	18.0000	-7.692%	14	1,845	-90.222%
2025-11-20	21.5000	21.5000	19.3300	19.5000	-10.221%	10	1,847	-90.974%
2025-11-19	21.7200	21.7200	21.7200	21.7200	-13.016%	5	1,847	-91.897%
2025-11-18	24.7100	24.9700	24.5700	24.9700	0.000%	7	1,842	-92.952%