Dark

NFLX20270115C110
NFLX Jan 15 2027 110.00 Call (NFLX270115C00110000)
option OPRA

EOD

Aug 20, 2026

1.24-1.587%(-0.02)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3400	1.3900	1.2000	1.2400	-1.587%	98	18,949	0.000%
2026-08-19	0.9300	1.5000	0.9300	1.2600	+11.504%	771	18,953	-1.587%
2026-08-18	1.0700	1.2100	1.0000	1.1300	+20.213%	169	19,256	+9.735%
2026-08-17	1.2000	1.2000	0.8600	0.9400	-20.339%	429	19,359	+31.915%
2026-08-14	1.1300	1.3000	1.1300	1.1800	-9.231%	178	19,413	+5.085%
2026-08-13	1.0500	1.3000	0.9800	1.3000	+47.727%	914	19,308	-4.615%
2026-08-12	0.9100	0.9100	0.7500	0.8800	-9.278%	141	19,336	+40.909%
2026-08-11	1.1300	1.2900	0.9500	0.9700	-16.379%	238	19,239	+27.835%
2026-08-10	0.9900	1.1900	0.9900	1.1600	+13.725%	89	19,248	+6.897%
2026-08-07	0.9900	1.1100	0.9800	1.0200	+0.990%	108	19,265	+21.569%
2026-08-06	1.0900	1.1300	0.9700	1.0100	-0.980%	175	19,224	+22.772%
2026-08-05	1.2000	1.2200	0.9900	1.0200	-5.556%	179	19,314	+21.569%
2026-08-04	0.9000	1.0800	0.8600	1.0800	+8.000%	295	19,410	+14.815%
2026-08-03	0.8600	1.2000	0.7800	1.0000	+25.000%	213	19,535	+24.000%
2026-07-31	0.8100	0.8500	0.7400	0.8000	-9.091%	284	19,510	+55.000%
2026-07-30	0.7500	0.9100	0.7200	0.8800	-2.222%	324	19,475	+40.909%
2026-07-29	0.8000	0.9800	0.7600	0.9000	+5.882%	271	19,496	+37.778%
2026-07-28	0.8500	0.9700	0.8100	0.8500	+21.429%	389	19,628	+45.882%
2026-07-27	0.8800	0.8800	0.6800	0.7000	-1.408%	66	19,740	+77.143%
2026-07-24	0.6600	0.7600	0.6600	0.7100	+4.412%	316	19,734	+74.648%
2026-07-23	0.7000	0.7100	0.6300	0.6800	+3.030%	137	19,527	+82.353%
2026-07-22	0.7600	0.8500	0.6200	0.6600	-8.333%	278	19,573	+87.879%
2026-07-21	0.6300	0.7500	0.5600	0.7200	+12.500%	213	19,477	+72.222%
2026-07-20	0.7800	0.7900	0.6000	0.6400	-29.670%	439	19,464	+93.750%
2026-07-17	0.5800	1.0400	0.5800	0.9100	-38.514%	1,280	19,198	+36.264%
2026-07-16	1.4500	1.5400	1.3500	1.4800	+8.029%	390	18,750	-16.216%
2026-07-15	1.4200	1.6500	1.3700	1.3700	-3.521%	24	18,536	-9.489%
2026-07-14	1.3000	1.5700	1.3000	1.4200	-5.333%	229	18,529	-12.676%
2026-07-13	1.6300	1.7700	1.4500	1.5000	+2.041%	429	18,396	-17.333%
2026-07-10	1.5500	1.6300	1.4000	1.4700	-13.018%	259	18,347	-15.646%
2026-07-09	1.7400	1.9000	1.5300	1.6900	-2.312%	861	18,163	-26.627%
2026-07-08	1.7500	1.8400	1.5800	1.7300	-1.705%	47	18,032	-28.324%
2026-07-07	2.0000	2.0400	1.7600	1.7600	+3.529%	163	18,002	-29.545%
2026-07-06	1.8000	1.8000	1.6000	1.7000	-11.458%	201	17,955	-27.059%
2026-07-02	1.6500	2.1400	1.6500	1.9200	+28.859%	814	18,116	-35.417%
2026-07-01	1.3300	1.5500	1.3000	1.4900	+24.167%	169	18,116	-16.779%
2026-06-30	1.4000	1.4000	1.2000	1.2000	-17.808%	429	18,078	+3.333%
2026-06-29	1.4900	1.7500	1.4000	1.4600	+4.286%	388	17,809	-15.068%
2026-06-26	1.3500	1.6700	1.2600	1.4000	+17.647%	338	17,863	-11.429%
2026-06-25	1.2000	1.4300	1.1500	1.1900	-7.752%	154	17,722	+4.202%
2026-06-24	1.3100	1.4000	1.2100	1.2900	-1.527%	354	17,665	-3.876%
2026-06-23	1.7500	1.7500	1.2800	1.3100	-15.484%	510	17,461	-5.344%
2026-06-22	1.8600	2.0000	1.3300	1.5500	-26.540%	3,023	17,468	-20.000%
2026-06-18	1.8900	2.1500	1.8000	2.1100	+12.834%	1,288	16,499	-41.232%
2026-06-17	2.0000	2.0800	1.8500	1.8700	-16.889%	477	16,499	-33.690%
2026-06-16	2.4000	2.4000	1.9200	2.2500	-6.250%	757	16,499	-44.889%
2026-06-15	2.2800	3.1000	2.2500	2.4000	+5.727%	307	16,049	-48.333%
2026-06-12	2.3800	2.4000	2.1500	2.2700	-8.097%	237	16,049	-45.374%
2026-06-11	2.5000	2.6000	2.2700	2.4700	-6.792%	431	16,049	-49.798%
2026-06-10	2.6800	2.9000	2.6000	2.6500	0.000%	655	15,907	-53.208%
2026-06-09	2.8900	2.9000	2.5700	2.6500	-10.774%	440	15,692	-53.208%
2026-06-08	2.8300	3.4500	2.7500	2.9700	+0.678%	245	15,913	-58.249%
2026-06-05	3.1200	3.2000	2.6500	2.9500	+0.340%	251	15,781	-57.966%
2026-06-04	3.4500	3.5500	2.8500	2.9400	-2.000%	331	15,729	-57.823%
2026-06-03	3.3000	3.5000	2.8500	3.0000	-10.448%	649	15,640	-58.667%
2026-06-02	3.7500	4.0500	3.3500	3.3500	-14.103%	536	15,595	-62.985%
2026-06-01	4.1100	4.2500	3.7300	3.9000	+1.299%	375	15,264	-68.205%
2026-05-29	3.8500	3.9500	3.7500	3.8500	-1.282%	230	15,077	-67.792%
2026-05-28	3.9600	4.1000	3.6000	3.9000	-2.500%	490	15,050	-68.205%
2026-05-27	3.9000	4.5000	3.9000	4.0000	-5.882%	539	14,926	-69.000%
2026-05-26	4.3000	4.5000	4.0000	4.2500	-2.968%	156	14,553	-70.824%
2026-05-22	4.7000	4.7000	4.2500	4.3800	-4.783%	214	14,591	-71.689%
2026-05-21	4.4500	5.0500	4.0000	4.6000	+6.977%	443	14,551	-73.043%
2026-05-20	4.2500	4.4000	3.9000	4.3000	-6.522%	236	14,551	-71.163%
2026-05-19	4.9500	5.3000	4.4000	4.6000	-4.762%	201	14,631	-73.043%
2026-05-18	4.0500	4.8500	4.0000	4.8300	+20.750%	431	14,631	-74.327%
2026-05-15	4.0000	4.4500	3.8000	4.0000	+3.896%	289	14,631	-69.000%
2026-05-14	4.1500	4.6000	3.8500	3.8500	-7.005%	204	14,400	-67.792%
2026-05-13	3.8500	4.4400	3.7500	4.1400	+3.500%	122	14,312	-70.048%
2026-05-12	3.5000	4.5900	3.5000	4.0000	+19.048%	396	14,312	-69.000%
2026-05-11	3.9500	4.1500	3.2900	3.3600	-17.241%	675	14,312	-63.095%
2026-05-08	4.1000	4.2500	3.9000	4.0600	-6.667%	251	13,977	-69.458%
2026-05-07	4.5000	4.7000	4.2000	4.3500	+1.163%	254	13,988	-71.494%
2026-05-06	4.0000	4.4200	3.9100	4.3000	+1.176%	434	13,841	-71.163%
2026-05-05	5.0000	5.0500	4.0500	4.2500	-16.830%	665	13,680	-70.824%
2026-05-04	5.4500	5.6000	5.1000	5.1100	-6.410%	208	13,425	-75.734%
2026-05-01	6.4000	6.4500	5.3000	5.4600	-14.016%	340	13,385	-77.289%
2026-04-30	5.7000	6.5000	5.5500	6.3500	+11.404%	154	13,385	-80.472%
2026-04-29	5.2800	5.9500	5.2000	5.7000	-1.724%	99	13,375	-78.246%
2026-04-28	5.2500	5.8000	4.9000	5.8000	+8.411%	273	13,384	-78.621%
2026-04-27	5.5000	6.0000	5.3000	5.3500	-7.759%	623	13,356	-76.822%
2026-04-24	5.7500	6.2000	5.4000	5.8000	-3.333%	385	13,073	-78.621%
2026-04-23	6.4500	6.7500	5.6400	6.0000	-2.121%	316	13,039	-79.333%
2026-04-22	6.0500	6.5500	5.9000	6.1300	+3.025%	887	13,003	-79.772%
2026-04-21	6.3000	6.9000	5.8500	5.9500	-14.388%	345	12,494	-79.160%
2026-04-20	7.8500	7.9500	6.2000	6.9500	-11.465%	1,267	12,494	-82.158%
2026-04-17	7.5500	8.5000	6.8000	7.8500	-42.279%	2,925	12,411	-84.204%
2026-04-16	13.6300	14.4000	12.7500	13.6000	+0.666%	877	11,647	-90.882%
2026-04-15	12.5500	13.5100	12.0000	13.5100	+6.462%	496	11,713	-90.822%
2026-04-14	11.5000	12.9700	11.5000	12.6900	+12.800%	1,869	12,340	-90.229%
2026-04-13	11.0500	11.5900	10.8500	11.2500	-0.881%	95	12,260	-88.978%
2026-04-10	11.0000	11.4500	10.4000	11.3500	+4.512%	482	12,233	-89.075%
2026-04-09	9.6900	11.2300	9.5000	10.8600	+13.717%	536	12,000	-88.582%
2026-04-08	9.1500	9.8500	9.0000	9.5500	-0.209%	190	11,874	-87.016%
2026-04-07	9.7100	10.2500	9.4000	9.5700	-2.645%	192	11,895	-87.043%
2026-04-06	10.9000	11.0300	9.1500	9.8300	+2.396%	468	11,779	-87.386%
2026-04-02	7.9800	9.7000	7.9800	9.6000	+19.255%	263	11,571	-87.083%
2026-04-01	8.3000	8.3000	7.5500	8.0500	-1.227%	115	11,571	-84.596%
2026-03-31	7.8400	8.6000	7.7000	8.1500	+9.249%	226	11,616	-84.785%
2026-03-30	8.0000	8.0000	7.0500	7.4600	-2.865%	22	11,654	-83.378%
2026-03-27	8.0500	8.0500	7.3500	7.6800	+2.674%	411	11,661	-83.854%
2026-03-26	6.5000	8.5000	6.5000	7.4800	+10.000%	84	11,739	-83.422%
2026-03-25	6.9000	6.9000	6.5000	6.8000	+3.817%	51	11,744	-81.765%
2026-03-24	7.0000	7.1200	6.5100	6.5500	-11.486%	169	11,738	-81.069%
2026-03-23	7.3000	7.5500	7.0000	7.4000	+8.824%	160	11,717	-83.243%
2026-03-20	6.6200	7.0000	6.6200	6.8000	-2.158%	305	11,686	-81.765%
2026-03-19	8.0000	8.0000	6.5000	6.9500	-15.961%	174	11,602	-82.158%
2026-03-18	7.6500	8.3100	7.5500	8.2700	+8.816%	542	11,553	-85.006%
2026-03-17	8.6500	8.6900	7.6000	7.6000	-10.903%	263	11,435	-83.684%
2026-03-16	8.7000	9.0000	8.3500	8.5300	-5.432%	72	11,475	-85.463%
2026-03-13	8.9200	9.0200	8.0000	9.0200	+3.678%	76	11,509	-86.253%
2026-03-12	8.8000	9.0000	8.4200	8.7000	-0.571%	114	11,520	-85.747%
2026-03-11	10.0500	10.0500	8.7500	8.7500	-10.714%	238	11,478	-85.829%
2026-03-10	10.5400	10.8500	9.4000	9.8000	-5.131%	175	11,460	-87.347%
2026-03-09	10.4500	10.7500	9.7500	10.3300	-6.937%	353	11,559	-87.996%
2026-03-06	11.0000	11.3500	10.2200	11.1000	0.000%	310	11,539	-88.829%
2026-03-05	10.5500	11.2500	10.3500	11.1000	+5.213%	305	11,538	-88.829%
2026-03-04	9.8000	11.0000	9.8000	10.5500	+6.566%	2,162	11,583	-88.246%
2026-03-03	8.7000	10.2600	8.7000	9.9000	-1.000%	1,297	11,951	-87.475%
2026-03-02	9.5000	10.4000	9.3000	10.0000	+4.167%	791	11,794	-87.600%
2026-02-27	8.0000	9.7000	7.1000	9.6000	+79.439%	2,792	11,891	-87.083%
2026-02-26	4.8500	5.6500	4.8500	5.3500	+9.856%	861	12,508	-76.822%
2026-02-25	3.8000	5.0000	3.7500	4.8700	+33.425%	865	11,689	-74.538%
2026-02-24	3.2800	3.7500	3.1000	3.6500	+15.873%	71	11,689	-66.027%
2026-02-23	3.6000	3.6000	3.0000	3.1500	-13.699%	155	11,698	-60.635%
2026-02-20	3.2000	3.7500	3.2000	3.6500	+11.280%	442	11,631	-66.027%
2026-02-19	3.7100	3.7100	3.2300	3.2800	-14.805%	103	11,264	-62.195%
2026-02-18	3.4000	3.8500	3.4000	3.8500	+13.235%	298	11,191	-67.792%
2026-02-17	3.3000	3.6000	3.1300	3.4000	0.000%	102	10,986	-63.529%
2026-02-13	3.3000	3.6000	3.2500	3.4000	+2.719%	166	10,952	-63.529%
2026-02-12	3.7800	4.3500	3.2700	3.3100	-17.250%	738	10,952	-62.538%
2026-02-11	4.4500	4.6000	3.8000	4.0000	-13.043%	131	11,042	-69.000%
2026-02-10	4.8000	5.3500	4.5500	4.6000	+3.371%	242	11,018	-73.043%
2026-02-09	4.8000	4.8000	4.0000	4.4500	-1.111%	131	11,030	-72.135%
2026-02-06	4.3500	4.6500	4.2000	4.5000	+5.882%	189	11,022	-72.444%
2026-02-05	4.4500	4.9400	4.1000	4.2500	0.000%	99	11,021	-70.824%
2026-02-04	4.0600	4.5500	3.9000	4.2500	+5.198%	205	11,013	-70.824%
2026-02-03	4.6000	4.6000	3.9900	4.0400	-16.183%	620	11,000	-69.307%
2026-02-02	4.4500	5.5000	4.4000	4.8200	-3.600%	381	10,949	-74.274%
2026-01-30	5.0000	5.0500	4.8000	5.0000	+2.041%	753	10,963	-75.200%
2026-01-29	5.3000	5.3000	4.7000	4.9000	-9.259%	292	10,772	-74.694%
2026-01-28	5.6000	5.8500	5.2500	5.4000	-4.425%	1,864	10,788	-77.037%
2026-01-27	5.6500	5.7000	5.2500	5.6500	-2.586%	320	9,747	-78.053%
2026-01-26	6.1800	6.1800	5.7000	5.8000	-0.855%	355	9,706	-78.621%
2026-01-23	5.0000	5.9500	5.0000	5.8500	+17.000%	313	9,678	-78.803%
2026-01-22	5.4000	5.5000	4.9000	5.0000	-11.504%	425	9,614	-75.200%
2026-01-21	5.0000	5.9000	4.7500	5.6500	-23.129%	2,332	9,291	-78.053%
2026-01-20	7.6600	8.0500	7.3500	7.3500	+0.685%	1,124	8,269	-83.129%
2026-01-16	7.8400	7.8400	7.2400	7.3000	-1.351%	221	7,858	-83.014%
2026-01-15	7.8000	8.0500	7.2500	7.4000	-5.128%	389	7,858	-83.243%
2026-01-14	8.6500	8.6500	7.4400	7.8000	-6.587%	515	7,612	-84.103%
2026-01-13	8.0000	8.5000	7.7000	8.3500	+5.696%	394	7,516	-85.150%
2026-01-12	8.1900	8.3000	7.8500	7.9000	-0.878%	318	7,452	-84.304%
2026-01-09	8.0000	8.0000	7.3100	7.9700	-2.805%	1,328	7,322	-84.442%
2026-01-08	7.9900	8.5000	7.7500	8.2000	-1.796%	98	6,369	-84.878%
2026-01-07	8.7500	8.7500	8.0000	8.3500	+2.959%	203	6,297	-85.150%
2026-01-06	8.6000	8.6000	7.8500	8.1100	-5.146%	285	6,232	-84.710%
2026-01-05	8.4500	9.0500	8.3700	8.5500	+1.786%	133	6,054	-85.497%
2026-01-02	9.6000	9.6000	8.2500	8.4000	-12.042%	141	6,107	-85.238%
2025-12-31	9.4000	9.9000	9.4000	9.5500	0.000%	285	6,078	-87.016%
2025-12-30	9.6100	9.7000	9.5500	9.5500	-4.020%	331	6,078	-87.016%
2025-12-29	9.9500	10.3500	9.8000	9.9500	-3.398%	511	6,321	-87.538%
2025-12-26	9.6800	10.3000	9.6500	10.3000	+5.102%	54	6,377	-87.961%
2025-12-24	9.5000	9.8000	9.4500	9.8000	0.000%	143	6,315	-87.347%
2025-12-23	9.7000	9.8200	9.5500	9.8000	+1.554%	291	6,315	-87.347%
2025-12-22	10.4500	10.4500	9.5000	9.6500	-6.220%	75	6,193	-87.150%
2025-12-19	10.0000	10.8700	10.0000	10.2900	+0.097%	102	6,140	-87.949%
2025-12-18	10.6500	11.3000	10.2500	10.2800	-4.550%	122	6,123	-87.938%
2025-12-17	11.3900	12.0500	10.7400	10.7700	-0.737%	193	6,131	-88.487%
2025-12-16	10.5000	10.9000	10.5000	10.8500	+3.333%	123	6,112	-88.571%
2025-12-15	11.8500	12.6500	10.3900	10.5000	-7.895%	861	6,142	-88.190%
2025-12-12	11.8000	12.1000	11.1000	11.4000	+6.542%	416	5,344	-89.123%
2025-12-11	10.8800	11.1500	10.3500	10.7000	+4.390%	102	5,199	-88.411%
2025-12-10	11.5000	11.5000	10.0300	10.2500	-12.766%	401	5,135	-87.902%
2025-12-09	11.8000	12.1500	11.4000	11.7500	-1.261%	225	5,081	-89.447%
2025-12-08	13.7000	13.7000	11.3200	11.9000	-11.852%	524	5,043	-89.580%
2025-12-05	13.6000	16.2000	12.5000	13.5000	-9.639%	817	5,005	-90.815%
2025-12-04	14.9400	15.3000	14.3700	14.9400	-2.671%	1,045	4,486	-91.700%
2025-12-03	16.3900	16.3900	14.4000	15.3500	-16.937%	271	3,881	-91.922%
2025-12-02	18.2300	18.7000	17.5000	18.4800	+0.984%	114	3,876	-93.290%
2025-12-01	16.8700	18.6200	16.8700	18.3000	+4.811%	37	3,849	-93.224%
2025-11-28	17.2500	17.7500	16.8500	17.4600	+4.865%	67	3,851	-92.898%
2025-11-26	16.5000	17.1200	16.5000	16.6500	+4.849%	174	3,755	-92.553%
2025-11-25	16.4700	16.4700	15.7000	15.8800	+0.570%	25	3,755	-92.191%
2025-11-24	16.0000	16.2000	15.6500	15.7900	-0.692%	43	3,754	-92.147%
2025-11-21	17.1500	17.2000	15.9000	15.9000	-6.471%	110	3,745	-92.201%
2025-11-20	19.5000	19.5000	17.0000	17.0000	-14.141%	85	3,715	-92.706%
2025-11-19	20.5100	20.7500	18.9000	19.8000	-12.583%	69	3,718	-93.737%
2025-11-18	19.5000	22.7500	19.5000	22.6500	+15.150%	168	3,707	-94.525%
2025-11-17	20.1000	20.4000	19.4400	19.6700	0.000%	66	3,686	-93.696%