Dark

NFLX20270115C109
NFLX Jan 15 2027 109.00 Call (NFLX270115C00109000)
option OPRA

EOD

Aug 20, 2026

1.49+61.957%(+0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.4700	1.4900	1.4700	1.4900	+61.957%	2	1,584	0.000%
2026-08-17	1.0000	1.0000	0.9200	0.9200	-26.400%	6	1,582	+61.957%
2026-08-14	1.2500	1.2500	1.2500	1.2500	-3.101%	10	1,588	+19.200%
2026-08-13	1.2500	1.2900	1.2500	1.2900	+24.038%	2	1,578	+15.504%
2026-08-07	1.0500	1.0500	1.0300	1.0400	0.000%	20	1,577	+43.269%
2026-08-06	1.0400	1.0400	1.0400	1.0400	+8.333%	2	1,593	+43.269%
2026-08-03	0.9700	0.9700	0.9600	0.9600	+9.091%	16	1,591	+55.208%
2026-07-31	0.9100	0.9300	0.8200	0.8800	-9.278%	11	1,599	+69.318%
2026-07-28	0.9700	0.9700	0.9700	0.9700	+29.333%	2	1,604	+53.608%
2026-07-27	0.7700	0.7700	0.7500	0.7500	+66.667%	6	1,604	+98.667%
2026-07-24	0.4500	0.4500	0.4500	0.4500	-32.836%	1	1,603	+231.111%
2026-07-23	0.6700	0.6700	0.6700	0.6700	-20.238%	3	1,604	+122.388%
2026-07-22	0.8400	0.8400	0.8400	0.8400	+35.484%	13	1,607	+77.381%
2026-07-20	0.7000	0.7000	0.5800	0.6200	-30.337%	73	1,602	+140.323%
2026-07-17	0.8400	0.8900	0.8400	0.8900	-37.324%	11	1,647	+67.416%
2026-07-16	1.4800	1.4800	1.4200	1.4200	-7.190%	13	1,637	+4.930%
2026-07-15	1.5300	1.5300	1.5300	1.5300	-1.290%	20	1,637	-2.614%
2026-07-14	1.5500	1.5500	1.5500	1.5500	-8.824%	1	1,637	-3.871%
2026-07-13	1.7000	1.7000	1.7000	1.7000	+8.974%	5	1,637	-12.353%
2026-07-10	1.9000	1.9000	1.5600	1.5600	-18.325%	6	1,632	-4.487%
2026-07-08	1.7200	1.9100	1.5000	1.9100	-1.546%	6	1,632	-21.990%
2026-07-07	1.9200	1.9400	1.8500	1.9400	+8.989%	4	1,637	-23.196%
2026-07-06	1.8300	1.8300	1.7800	1.7800	+13.376%	4	1,639	-16.292%
2026-07-01	1.3000	1.5700	1.3000	1.5700	+15.441%	2	1,639	-5.096%
2026-06-30	1.3600	1.3900	1.3600	1.3600	-9.934%	109	1,640	+9.559%
2026-06-29	1.7500	1.7600	1.5100	1.5100	-3.822%	21	1,741	-1.325%
2026-06-26	1.5100	1.6600	1.5100	1.5700	+30.833%	35	1,735	-5.096%
2026-06-25	1.2800	1.2900	1.2000	1.2000	-11.111%	71	1,702	+24.167%
2026-06-24	1.3500	1.3500	1.3500	1.3500	-2.878%	10	1,632	+10.370%
2026-06-23	1.5600	1.5600	1.3900	1.3900	-0.714%	56	1,622	+7.194%
2026-06-22	1.7900	1.7900	1.4000	1.4000	-31.034%	40	1,585	+6.429%
2026-06-18	1.9000	2.0400	1.8800	2.0300	+1.500%	124	1,517	-26.601%
2026-06-17	2.0500	2.0700	2.0000	2.0000	-20.000%	7	1,517	-25.500%
2026-06-16	2.5000	2.5000	2.5000	2.5000	+2.041%	1	1,517	-40.400%
2026-06-15	2.5400	2.5400	2.4500	2.4500	-1.606%	21	1,529	-39.184%
2026-06-12	2.6700	2.6700	2.3000	2.4900	-2.353%	13	1,529	-40.161%
2026-06-11	2.8700	2.8700	2.5300	2.5500	-7.273%	25	1,529	-41.569%
2026-06-10	2.9200	2.9700	2.7500	2.7500	-1.786%	15	1,517	-45.818%
2026-06-09	2.9000	2.9500	2.5600	2.8000	-9.677%	17	1,512	-46.786%
2026-06-08	3.1500	3.1500	2.8900	3.1000	+5.802%	170	1,512	-51.935%
2026-06-05	3.0000	3.0000	2.8600	2.9300	-2.980%	17	1,499	-49.147%
2026-06-04	3.3500	3.3500	3.0000	3.0200	+0.667%	96	1,487	-50.662%
2026-06-03	3.4000	3.4000	3.0000	3.0000	-16.667%	38	1,506	-50.333%
2026-06-02	3.6500	3.6600	3.6000	3.6000	-11.111%	14	1,542	-58.611%
2026-06-01	4.0500	4.0500	4.0500	4.0500	0.000%	6	1,532	-63.210%
2026-05-29	4.1200	4.1200	4.0300	4.0500	+1.250%	32	1,529	-63.210%
2026-05-28	4.0000	4.0000	3.8500	4.0000	-14.894%	11	1,520	-62.750%
2026-05-27	4.7000	4.7000	4.7000	4.7000	+4.444%	16	1,512	-68.298%
2026-05-26	4.4500	4.5000	4.4500	4.5000	-2.174%	18	1,498	-66.889%
2026-05-22	4.6200	4.6200	4.6000	4.6000	-9.804%	5	1,480	-67.609%
2026-05-21	4.3500	5.3000	4.3500	5.1000	+13.333%	45	1,481	-70.784%
2026-05-20	4.4500	4.5000	4.4000	4.5000	-2.174%	20	1,481	-66.889%
2026-05-19	4.6500	4.6500	4.6000	4.6000	-9.449%	2	1,424	-67.609%
2026-05-18	4.9500	5.1500	4.8900	5.0800	+22.410%	903	1,424	-70.669%
2026-05-15	4.1700	4.2000	4.0000	4.1500	-1.190%	42	1,424	-64.096%
2026-05-14	4.1000	4.2000	4.0500	4.2000	-1.176%	3	810	-64.524%
2026-05-13	4.1000	4.2500	4.1000	4.2500	-8.994%	3	809	-64.941%
2026-05-12	4.6000	4.6700	4.6000	4.6700	+19.744%	4	809	-68.094%
2026-05-11	3.9000	3.9000	3.9000	3.9000	+1.299%	9	809	-61.795%
2026-05-08	3.8500	3.8500	3.8500	3.8500	-14.444%	11	805	-61.299%
2026-05-07	4.8500	4.8700	4.5000	4.5000	+3.448%	4	816	-66.889%
2026-05-06	4.8500	4.8500	4.3500	4.3500	-7.447%	2	813	-65.747%
2026-05-05	4.7000	4.7000	4.7000	4.7000	-17.544%	1	814	-68.298%
2026-05-04	5.7000	5.7000	5.7000	5.7000	-14.925%	2	813	-73.860%
2026-04-30	5.9500	6.7000	5.9500	6.7000	+28.846%	74	811	-77.761%
2026-04-28	5.3400	5.3400	5.2000	5.2000	-12.605%	18	808	-71.346%
2026-04-27	5.9500	5.9500	5.9500	5.9500	0.000%	1	798	-74.958%
2026-04-24	5.9500	5.9500	5.9500	5.9500	-5.255%	27	797	-74.958%
2026-04-23	6.0000	6.2800	6.0000	6.2800	-2.636%	2	814	-76.274%
2026-04-22	6.5700	6.5700	6.4500	6.4500	-5.147%	7	813	-76.899%
2026-04-21	6.8000	6.8000	6.8000	6.8000	+2.564%	1	812	-78.088%
2026-04-20	7.1500	7.1500	6.5000	6.6300	-18.047%	78	812	-77.526%
2026-04-17	8.5000	8.6000	8.0900	8.0900	-41.206%	4	763	-81.582%
2026-04-16	14.2900	14.6700	13.5700	13.7600	+3.148%	41	761	-89.172%
2026-04-15	13.1400	13.3500	13.1400	13.3400	-0.448%	4	766	-88.831%
2026-04-14	12.6500	13.4000	12.6500	13.4000	+15.717%	5	763	-88.881%
2026-04-13	11.6000	11.9700	11.5500	11.5800	+1.579%	19	766	-87.133%
2026-04-10	11.4000	11.4000	11.4000	11.4000	+1.333%	4	775	-86.930%
2026-04-09	11.2500	11.2500	11.2500	11.2500	+14.679%	2	779	-86.756%
2026-04-08	9.7500	10.0000	9.7500	9.8100	-3.824%	3	777	-84.811%
2026-04-07	10.2000	10.2000	10.2000	10.2000	+1.493%	1	778	-85.392%
2026-04-06	10.0500	10.0500	10.0500	10.0500	+1.721%	1	777	-85.174%
2026-04-02	9.4300	9.8800	9.4300	9.8800	+17.619%	12	779	-84.919%
2026-04-01	8.4000	8.4000	8.4000	8.4000	+1.205%	4	779	-82.262%
2026-03-31	8.3000	8.3000	8.3000	8.3000	+9.934%	1	783	-82.048%
2026-03-30	7.5500	7.5500	7.5500	7.5500	-1.948%	5	782	-80.265%
2026-03-27	7.7000	7.7000	7.7000	7.7000	+4.054%	10	782	-80.649%
2026-03-26	6.9300	7.4000	6.9300	7.4000	+7.246%	6	792	-79.865%
2026-03-24	6.9500	6.9500	6.9000	6.9000	-10.390%	2	790	-78.406%
2026-03-23	7.4300	7.7000	7.3000	7.7000	+6.944%	10	788	-80.649%
2026-03-20	7.0500	7.2000	7.0500	7.2000	+3.896%	3	786	-79.306%
2026-03-19	7.7500	7.7500	6.9200	6.9300	-20.345%	3	787	-78.499%
2026-03-18	8.7000	8.7000	8.7000	8.7000	+8.075%	1	786	-82.874%
2026-03-17	8.2000	8.2500	8.0500	8.0500	-9.551%	7	786	-81.491%
2026-03-13	8.9000	8.9000	8.9000	8.9000	-2.198%	2	786	-83.258%
2026-03-12	9.2500	9.3000	9.1000	9.1000	-1.622%	25	784	-83.626%
2026-03-11	9.6900	9.6900	9.2200	9.2500	-7.500%	91	761	-83.892%
2026-03-10	10.3500	10.3500	10.0000	10.0000	-6.191%	10	687	-85.100%
2026-03-09	10.6600	10.6600	10.6600	10.6600	-5.244%	2	682	-86.023%
2026-03-06	10.7500	11.3300	10.7500	11.2500	+0.446%	88	680	-86.756%
2026-03-05	10.9000	11.4500	10.9000	11.2000	+0.448%	20	716	-86.696%
2026-03-04	10.9500	11.1500	10.7500	11.1500	+8.780%	112	715	-86.637%
2026-03-03	10.1600	10.3500	10.0500	10.2500	+2.500%	55	657	-85.463%
2026-02-27	7.7500	10.0000	7.5500	10.0000	+76.991%	83	651	-85.100%
2026-02-26	5.6500	5.6500	5.6500	5.6500	+16.255%	1	658	-73.628%
2026-02-25	4.8600	4.8600	4.8600	4.8600	+33.151%	11	665	-69.342%
2026-02-24	3.5000	3.6500	3.5000	3.6500	+1.389%	21	665	-59.178%
2026-02-19	3.8000	3.8000	3.4500	3.6000	0.000%	66	654	-58.611%
2026-02-18	3.6000	3.6000	3.6000	3.6000	+1.408%	20	589	-58.611%
2026-02-13	3.6500	3.6500	3.4500	3.5500	-1.389%	69	538	-58.028%
2026-02-12	3.8500	3.8500	3.4500	3.6000	-8.861%	17	538	-58.611%
2026-02-11	4.5000	4.5000	3.9500	3.9500	-17.708%	4	544	-62.278%
2026-02-10	5.3500	5.3500	4.8000	4.8000	+7.623%	7	544	-68.958%
2026-02-09	4.4600	4.4600	4.4600	4.4600	-3.043%	40	544	-66.592%
2026-02-06	4.6000	4.6000	4.6000	4.6000	+3.371%	2	544	-67.609%
2026-02-05	4.4500	4.4500	4.4500	4.4500	+5.952%	9	544	-66.517%
2026-02-03	4.7000	4.7000	3.9500	4.2000	-16.832%	229	548	-64.524%
2026-02-02	5.7500	5.7500	5.0500	5.0500	-0.980%	18	544	-70.495%
2026-01-30	5.1500	5.1900	5.1000	5.1000	+3.239%	19	548	-70.784%
2026-01-29	4.9400	4.9400	4.9400	4.9400	-10.991%	1	535	-69.838%
2026-01-27	5.5500	5.5500	5.5500	5.5500	-6.723%	1	535	-73.153%
2026-01-23	5.6500	5.9500	5.6500	5.9500	+12.264%	4	536	-74.958%
2026-01-22	5.4000	5.5500	5.3000	5.3000	0.000%	9	535	-71.887%
2026-01-21	5.3000	6.0500	5.3000	5.3000	-38.012%	48	542	-71.887%
2026-01-20	7.9500	8.5500	7.9500	8.5500	+12.946%	38	545	-82.573%
2026-01-16	7.5700	7.5700	7.5700	7.5700	-7.117%	1	542	-80.317%
2026-01-15	8.1500	8.1500	8.1500	8.1500	+5.433%	13	542	-81.718%
2026-01-14	7.7500	7.7500	7.7300	7.7300	-6.303%	16	542	-80.724%
2026-01-13	8.6600	8.6600	8.2500	8.2500	+0.610%	4	538	-81.939%
2026-01-12	8.3000	8.3000	8.2000	8.2000	+3.145%	23	537	-81.829%
2026-01-09	7.7000	7.9500	7.7000	7.9500	-5.357%	24	514	-81.258%
2026-01-07	8.6500	8.6500	8.4000	8.4000	-1.869%	11	523	-82.262%
2026-01-06	8.5600	8.5600	8.5600	8.5600	-3.820%	2	522	-82.593%
2026-01-05	8.9000	8.9000	8.9000	8.9000	-9.184%	1	521	-83.258%
2025-12-31	9.9500	9.9500	9.8000	9.8000	-1.508%	2	521	-84.796%
2025-12-30	9.9800	10.0000	9.9500	9.9500	-4.602%	10	521	-85.025%
2025-12-26	10.0100	10.4300	9.9500	10.4300	+2.962%	114	526	-85.714%
2025-12-24	9.9500	10.1300	9.9500	10.1300	+1.098%	14	522	-85.291%
2025-12-23	10.0300	10.0300	10.0200	10.0200	-1.281%	5	522	-85.130%
2025-12-22	10.1900	10.1900	10.1500	10.1500	-6.019%	12	523	-85.320%
2025-12-19	10.9000	10.9000	10.8000	10.8000	-6.087%	2	523	-86.204%
2025-12-17	12.3800	12.3800	11.4500	11.5000	+4.356%	6	524	-87.043%
2025-12-16	11.1000	11.1500	11.0200	11.0200	+1.848%	5	520	-86.479%
2025-12-15	10.8500	10.9000	10.8200	10.8200	-9.076%	50	516	-86.229%
2025-12-12	11.9000	11.9000	11.9000	11.9000	+17.241%	1	504	-87.479%
2025-12-10	11.5300	11.5300	10.1500	10.1500	-17.480%	14	504	-85.320%
2025-12-09	12.3000	12.3000	12.3000	12.3000	+3.797%	26	494	-87.886%
2025-12-08	12.7000	12.7500	11.8500	11.8500	-14.379%	106	468	-87.426%
2025-12-05	15.1600	15.7000	13.5000	13.8400	-8.344%	26	405	-89.234%
2025-12-04	15.2000	15.2000	15.1000	15.1000	-3.822%	2	398	-90.132%
2025-12-03	15.8700	15.8700	14.9500	15.7000	-17.585%	28	398	-90.510%
2025-12-02	18.6500	19.0500	18.2000	19.0500	+1.872%	6	399	-92.178%
2025-12-01	18.5000	18.8500	18.5000	18.7000	+6.735%	12	394	-92.032%
2025-11-26	16.9300	17.5200	16.9300	17.5200	-2.667%	17	377	-91.495%
2025-11-24	16.0000	18.0000	16.0000	18.0000	+2.564%	4	377	-91.722%
2025-11-21	17.5500	17.5500	17.5500	17.5500	+0.573%	2	376	-91.510%
2025-11-20	20.0500	20.0500	17.4500	17.4500	-12.750%	62	376	-91.461%
2025-11-19	20.0000	20.0000	20.0000	20.0000	-12.816%	1	353	-92.550%
2025-11-18	22.0300	22.9400	22.0300	22.9400	+11.902%	11	352	-93.505%
2025-11-17	20.8000	20.8000	20.5000	20.5000	0.000%	2	351	-92.732%