Dark

NFLX20270115C107
NFLX Jan 15 2027 107.00 Call (NFLX270115C00107000)
option OPRA

EOD

Aug 18, 2026

1.37+19.130%(+0.22)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.4000	1.4000	1.3700	1.3700	+19.130%	45	2,487	0.000%
2026-08-17	1.1500	1.1500	1.1500	1.1500	-17.857%	1	2,485	+19.130%
2026-08-14	1.4000	1.4000	1.4000	1.4000	-2.778%	1	2,486	-2.143%
2026-08-13	1.6100	1.6100	1.2800	1.4400	+17.073%	42	2,485	-4.861%
2026-08-11	1.2300	1.2300	1.2300	1.2300	+2.500%	5	2,463	+11.382%
2026-08-07	1.2000	1.2000	1.2000	1.2000	-4.762%	50	2,458	+14.167%
2026-08-06	1.2600	1.2600	1.2600	1.2600	+53.659%	1	2,408	+8.730%
2026-07-31	1.1900	1.1900	0.8200	0.8200	-29.915%	4	2,408	+67.073%
2026-07-28	1.1700	1.1700	1.1700	1.1700	+56.000%	1	2,405	+17.094%
2026-07-23	0.7500	0.7500	0.7500	0.7500	-5.063%	1	2,405	+82.667%
2026-07-22	0.7900	0.7900	0.7900	0.7900	-8.140%	1	2,404	+73.418%
2026-07-21	0.6900	0.8600	0.6900	0.8600	+14.667%	3	2,405	+59.302%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-25.000%	10	2,404	+82.667%
2026-07-17	0.7500	1.0000	0.7500	1.0000	-40.120%	4	2,414	+37.000%
2026-07-16	1.6800	1.7000	1.6700	1.6700	-5.114%	52	2,416	-17.964%
2026-07-13	2.2200	2.2200	1.7600	1.7600	0.000%	9	2,365	-22.159%
2026-07-10	1.6700	1.7600	1.6700	1.7600	-15.789%	49	2,364	-22.159%
2026-07-08	1.9900	2.0900	1.9900	2.0900	+1.456%	2	2,362	-34.450%
2026-07-07	2.0600	2.0600	2.0600	2.0600	+34.641%	10	2,363	-33.495%
2026-07-01	1.5300	1.5400	1.5300	1.5300	0.000%	12	2,353	-10.458%
2026-06-30	1.5000	1.5300	1.5000	1.5300	-12.571%	30	2,343	-10.458%
2026-06-29	1.9100	1.9400	1.7500	1.7500	+4.167%	49	2,323	-21.714%
2026-06-26	1.7200	1.9500	1.6800	1.6800	+27.273%	36	2,306	-18.452%
2026-06-25	1.3800	1.4200	1.3200	1.3200	-11.409%	239	2,295	+3.788%
2026-06-24	1.5100	1.5100	1.4200	1.4900	-1.325%	530	2,373	-8.054%
2026-06-23	1.9300	1.9300	1.5000	1.5100	-11.176%	67	2,362	-9.272%
2026-06-22	2.0500	2.0500	1.5700	1.7000	-25.439%	65	2,322	-19.412%
2026-06-18	2.2100	2.2800	2.1500	2.2800	+14.000%	77	2,275	-39.912%
2026-06-17	2.2000	2.2500	2.0000	2.0000	-12.664%	34	2,275	-31.500%
2026-06-16	2.3000	2.3500	2.2900	2.2900	-18.505%	9	2,275	-40.175%
2026-06-15	2.6400	2.8100	2.6400	2.8100	+4.851%	26	2,263	-51.246%
2026-06-12	2.6100	2.7400	2.6100	2.6800	-6.294%	21	2,263	-48.881%
2026-06-11	2.9700	2.9800	2.6800	2.8600	-10.625%	48	2,263	-52.098%
2026-06-10	3.0500	3.3500	3.0500	3.2000	+6.667%	96	2,236	-57.188%
2026-06-09	3.2000	3.2500	3.0000	3.0000	-7.692%	16	2,193	-54.333%
2026-06-08	3.4500	3.4500	3.1900	3.2500	+1.562%	152	2,190	-57.846%
2026-06-05	3.7500	3.7500	3.1000	3.2000	-3.030%	26	2,136	-57.188%
2026-06-04	3.7000	3.7500	3.3000	3.3000	-2.367%	65	2,124	-58.485%
2026-06-03	3.5500	3.5500	3.3000	3.3800	-15.500%	126	2,101	-59.467%
2026-06-02	4.2000	4.2000	4.0000	4.0000	-10.112%	8	2,056	-65.750%
2026-06-01	4.4500	4.6000	4.4000	4.4500	0.000%	4	2,048	-69.213%
2026-05-29	4.5000	4.5000	4.4400	4.4500	+2.299%	11	2,050	-69.213%
2026-05-28	4.4000	4.6000	4.2000	4.3500	-5.435%	26	2,047	-68.506%
2026-05-27	4.7000	5.1000	4.6000	4.6000	-14.815%	225	2,032	-70.217%
2026-05-22	5.8000	5.8000	5.0000	5.4000	0.000%	18	2,014	-74.630%
2026-05-21	4.8000	5.5000	4.8000	5.4000	+11.111%	14	2,008	-74.630%
2026-05-20	4.8500	4.8600	4.8500	4.8600	-5.078%	2	2,008	-71.811%
2026-05-19	5.8200	5.8200	5.1200	5.1200	-6.909%	17	1,993	-73.242%
2026-05-18	4.7900	5.5000	4.7900	5.5000	+19.565%	26	1,993	-75.091%
2026-05-15	4.6500	4.6500	4.5000	4.6000	-4.167%	12	1,993	-70.217%
2026-05-14	4.9000	4.9000	4.8000	4.8000	0.000%	7	2,002	-71.458%
2026-05-13	4.5000	4.8000	4.5000	4.8000	-7.869%	5	2,000	-71.458%
2026-05-12	5.1200	5.3300	5.1200	5.2100	+30.250%	795	2,000	-73.704%
2026-05-11	4.3000	4.3500	4.0000	4.0000	-17.695%	16	2,000	-65.750%
2026-05-08	5.1000	5.1000	4.8600	4.8600	-0.816%	2	1,438	-71.811%
2026-05-06	4.9900	5.0000	4.8300	4.9000	+1.031%	27	1,438	-72.041%
2026-05-05	5.2500	5.2600	4.7500	4.8500	-19.167%	26	1,414	-71.753%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-7.692%	3	1,407	-77.167%
2026-05-01	7.0000	7.0000	6.5000	6.5000	-11.444%	2	1,406	-78.923%
2026-04-30	7.3400	7.3400	7.3400	7.3400	+12.923%	1	1,406	-81.335%
2026-04-28	6.5000	6.5000	6.5000	6.5000	-0.763%	3	1,405	-78.923%
2026-04-27	6.4000	6.6000	6.4000	6.5500	0.000%	5	1,402	-79.084%
2026-04-24	6.5500	6.6000	6.4000	6.5500	-6.429%	232	1,399	-79.084%
2026-04-22	7.5000	7.5000	7.0000	7.0000	+2.941%	5	1,192	-80.429%
2026-04-21	7.3000	7.3000	6.8000	6.8000	-6.849%	5	1,187	-79.853%
2026-04-20	8.6000	8.6000	7.2500	7.3000	-15.509%	17	1,187	-81.233%
2026-04-17	8.1000	9.4000	7.7500	8.6400	-42.013%	45	1,186	-84.144%
2026-04-16	15.1200	15.7000	14.5000	14.9000	0.000%	111	1,190	-90.805%
2026-04-15	14.0400	14.9000	13.9500	14.9000	+5.674%	25	1,167	-90.805%
2026-04-14	12.9500	14.3500	12.9500	14.1000	+10.675%	27	1,156	-90.284%
2026-04-13	12.7400	12.7400	12.7400	12.7400	+5.638%	6	1,146	-89.246%
2026-04-10	12.0300	12.3100	12.0300	12.0600	+4.506%	9	1,141	-88.640%
2026-04-09	10.7500	11.5400	10.7500	11.5400	+9.905%	5	1,143	-88.128%
2026-04-08	10.5000	10.5000	10.5000	10.5000	-2.416%	1	1,142	-86.952%
2026-04-07	10.8100	10.9500	10.7600	10.7600	+3.164%	12	1,143	-87.268%
2026-04-02	9.1500	10.4300	9.1500	10.4300	+9.444%	2	1,145	-86.865%
2026-03-31	9.1800	9.5300	9.1800	9.5300	+18.385%	12	1,145	-85.624%
2026-03-26	8.0500	8.0500	8.0500	8.0500	+6.201%	2	1,146	-82.981%
2026-03-25	7.6800	7.6800	7.5800	7.5800	-1.558%	10	1,144	-81.926%
2026-03-24	7.7000	7.7000	7.7000	7.7000	-7.784%	1	1,147	-82.208%
2026-03-23	8.2500	8.3500	8.2500	8.3500	+9.150%	2	1,146	-83.593%
2026-03-20	7.6500	7.6500	7.6500	7.6500	+0.658%	1	1,144	-82.092%
2026-03-19	8.4000	8.4000	7.6000	7.6000	-10.588%	3	1,143	-81.974%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-10.148%	1	1,142	-83.882%
2026-03-16	9.4700	9.4700	9.4600	9.4600	-1.253%	2	1,141	-85.518%
2026-03-13	9.6000	9.6000	9.5800	9.5800	-2.245%	11	1,140	-85.699%
2026-03-12	9.8000	9.8000	9.8000	9.8000	-2.000%	1	1,141	-86.020%
2026-03-11	11.1000	11.1000	10.0000	10.0000	-6.103%	5	1,140	-86.300%
2026-03-10	10.9500	11.0700	10.6500	10.6500	-8.896%	29	1,139	-87.136%
2026-03-09	11.6500	11.6900	11.6500	11.6900	-2.664%	6	1,137	-88.281%
2026-03-06	11.8500	12.0200	11.8000	12.0100	-2.753%	16	1,186	-88.593%
2026-03-05	11.5500	12.3500	11.5500	12.3500	+3.782%	33	1,191	-88.907%
2026-03-04	11.8500	11.9500	11.3000	11.9000	+7.692%	57	1,162	-88.487%
2026-03-03	11.0500	11.1000	10.8500	11.0500	-0.450%	110	1,134	-87.602%
2026-03-02	10.8500	11.1500	10.5500	11.1000	+3.545%	98	1,221	-87.658%
2026-02-27	8.6200	10.7200	8.3500	10.7200	+86.435%	36	1,123	-87.220%
2026-02-26	5.7000	6.0000	5.7000	5.7500	+7.076%	3	1,130	-76.174%
2026-02-25	5.7500	5.7500	4.1000	5.3700	+43.968%	26	1,115	-74.488%
2026-02-23	3.7500	3.7500	3.7300	3.7300	+0.811%	2	1,115	-63.271%
2026-02-19	4.1500	4.1500	3.5500	3.7000	-8.189%	171	1,115	-62.973%
2026-02-17	4.0300	4.0300	4.0300	4.0300	+3.866%	10	1,053	-66.005%
2026-02-13	3.9500	3.9500	3.8800	3.8800	-3.000%	11	1,032	-64.691%
2026-02-12	3.8000	4.0000	3.7500	4.0000	-17.184%	13	1,032	-65.750%
2026-02-11	4.8300	4.8300	4.8300	4.8300	-7.115%	1	1,042	-71.636%
2026-02-10	5.2000	5.2000	5.2000	5.2000	+6.122%	3	1,042	-73.654%
2026-02-09	4.6800	4.9000	4.5700	4.9000	-1.010%	5	1,042	-72.041%
2026-02-06	4.9000	4.9500	4.9000	4.9500	+3.125%	2	1,041	-72.323%
2026-02-05	4.8000	4.8000	4.8000	4.8000	0.000%	1	1,041	-71.458%
2026-02-04	4.8100	5.0000	4.8000	4.8000	+5.495%	8	1,041	-71.458%
2026-02-03	4.6500	4.6500	4.5000	4.5500	-20.870%	256	1,039	-69.890%
2026-02-02	5.7500	5.7500	5.7500	5.7500	+5.119%	1	902	-76.174%
2026-01-29	5.4700	5.4700	5.4700	5.4700	-11.774%	1	902	-74.954%
2026-01-27	6.0100	6.2000	6.0100	6.2000	-5.054%	2	902	-77.903%
2026-01-26	6.5700	6.5700	6.5300	6.5300	+2.031%	2	902	-79.020%
2026-01-23	6.5500	6.6500	6.2500	6.4000	+9.402%	6	903	-78.594%
2026-01-22	5.8000	5.8500	5.8000	5.8500	-6.550%	4	903	-76.581%
2026-01-21	6.0000	6.2600	6.0000	6.2600	-25.476%	4	899	-78.115%
2026-01-20	8.0000	8.4000	8.0000	8.4000	+2.439%	13	895	-83.690%
2026-01-16	8.1500	8.2000	8.0500	8.2000	-2.959%	28	882	-83.293%
2026-01-15	8.8500	8.8500	8.4500	8.4500	-1.744%	3	882	-83.787%
2026-01-14	9.5100	9.5100	8.5000	8.6000	-8.021%	21	882	-84.070%
2026-01-13	8.7000	9.3500	8.7000	9.3500	+8.092%	3	891	-85.348%
2026-01-12	8.9000	8.9000	8.6500	8.6500	+0.933%	6	889	-84.162%
2026-01-09	8.2400	8.5800	8.2000	8.5700	-5.824%	52	893	-84.014%
2026-01-08	8.7800	9.1000	8.7800	9.1000	+0.664%	2	942	-84.945%
2026-01-07	9.0000	9.3000	9.0000	9.0400	-0.877%	20	941	-84.845%
2026-01-06	8.8000	9.1200	8.8000	9.1200	-4.403%	13	921	-84.978%
2026-01-05	9.5000	9.5400	9.4500	9.5400	-0.625%	6	923	-85.639%
2026-01-02	9.7500	9.7500	9.6000	9.6000	-11.111%	3	923	-85.729%
2025-12-31	10.5000	10.8000	10.5000	10.8000	+2.370%	6	923	-87.315%
2025-12-30	10.5500	10.5500	10.5500	10.5500	-5.466%	1	923	-87.014%
2025-12-26	11.1400	11.1600	11.0500	11.1600	+4.299%	16	922	-87.724%
2025-12-23	10.8500	10.8500	10.7000	10.7000	-2.727%	3	933	-87.196%
2025-12-22	11.0000	11.0000	11.0000	11.0000	0.000%	1	931	-87.545%
2025-12-19	11.0000	11.0000	11.0000	11.0000	-2.222%	10	931	-87.545%
2025-12-18	12.1000	12.1000	11.2500	11.2500	-7.407%	6	931	-87.822%
2025-12-17	13.0000	13.2000	12.1500	12.1500	+2.966%	13	925	-88.724%
2025-12-16	11.9000	11.9300	11.8000	11.8000	+0.426%	15	927	-88.390%
2025-12-15	11.7700	11.7700	11.5500	11.7500	-9.615%	74	924	-88.340%
2025-12-12	13.0000	13.0000	13.0000	13.0000	+7.884%	1	876	-89.462%
2025-12-11	11.9500	12.0500	11.9500	12.0500	+4.783%	3	877	-88.631%
2025-12-10	12.0000	12.0000	11.5000	11.5000	-11.877%	7	874	-88.087%
2025-12-09	13.0500	13.0500	13.0500	13.0500	+4.400%	1	867	-89.502%
2025-12-08	14.0000	14.0000	12.5000	12.5000	-12.587%	158	867	-89.040%
2025-12-05	13.5000	17.0000	13.5000	14.3000	-12.858%	34	861	-90.420%
2025-12-04	16.1000	16.4100	16.1000	16.4100	+1.296%	2	858	-91.651%
2025-12-03	17.2500	17.2500	15.9500	16.2000	-14.737%	33	856	-91.543%
2025-12-02	19.3000	19.3000	19.0000	19.0000	-3.061%	2	875	-92.789%
2025-12-01	18.6300	19.7500	18.6300	19.6000	+3.430%	9	873	-93.010%
2025-11-28	18.7500	19.2000	18.7500	18.9500	+3.552%	17	879	-92.770%
2025-11-26	18.4000	18.5600	18.2800	18.3000	+2.809%	10	865	-92.514%
2025-11-25	17.8000	17.8000	17.8000	17.8000	+3.790%	1	865	-92.303%
2025-11-24	17.1500	17.1500	17.1500	17.1500	-1.153%	1	864	-92.012%
2025-11-21	18.3500	18.8000	17.1500	17.3500	-8.972%	22	864	-92.104%
2025-11-20	20.4000	20.4000	19.0000	19.0600	-12.489%	22	868	-92.812%
2025-11-19	21.7800	21.7800	21.7800	21.7800	-4.390%	10	850	-93.710%
2025-11-18	22.7800	22.7800	22.7800	22.7800	+9.152%	10	840	-93.986%
2025-11-17	20.8700	20.8700	20.8700	20.8700	0.000%	10	840	-93.436%