Dark

NFLX20270115C111
NFLX Jan 15 2027 111.00 Call (NFLX270115C00111000)
option OPRA

EOD

Aug 20, 2026

1.32+60.976%(+0.50)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3700	1.3700	1.3200	1.3200	+60.976%	28	2,136	0.000%
2026-08-17	0.8600	0.8600	0.8200	0.8200	-17.172%	14	2,136	+60.976%
2026-08-13	1.0700	1.0700	0.9900	0.9900	-2.941%	6	2,143	+33.333%
2026-08-10	1.0000	1.0200	1.0000	1.0200	+20.000%	6	2,143	+29.412%
2026-08-03	1.1100	1.1100	0.8500	0.8500	+13.333%	69	2,143	+55.294%
2026-07-31	0.5700	0.7500	0.5700	0.7500	-2.597%	9	2,103	+76.000%
2026-07-30	0.7700	0.7700	0.7700	0.7700	+4.054%	5	2,110	+71.429%
2026-07-29	0.8000	0.8000	0.7400	0.7400	-10.843%	12	2,115	+78.378%
2026-07-28	0.8800	0.8800	0.7900	0.8300	+10.667%	39	2,120	+59.036%
2026-07-24	0.6900	0.7500	0.6900	0.7500	+17.188%	9	2,116	+76.000%
2026-07-23	0.6400	0.6400	0.6400	0.6400	-16.883%	1	2,109	+106.250%
2026-07-22	0.7700	0.7700	0.7700	0.7700	+35.088%	123	2,109	+71.429%
2026-07-21	0.6000	0.6000	0.5700	0.5700	-16.176%	8	1,995	+131.579%
2026-07-20	0.6300	0.6800	0.6300	0.6800	-13.924%	2	1,996	+94.118%
2026-07-17	0.8600	0.8600	0.6300	0.7900	-43.165%	15	1,996	+67.089%
2026-07-15	1.4200	1.4500	1.3700	1.3900	-2.113%	79	1,999	-5.036%
2026-07-14	1.4200	1.4200	1.3700	1.4200	-5.333%	22	2,033	-7.042%
2026-07-13	1.5800	1.5800	1.5000	1.5000	+20.000%	31	2,034	-12.000%
2026-07-10	1.4200	1.4200	1.2500	1.2500	-26.036%	2	2,034	+5.600%
2026-07-08	1.7400	1.7400	1.6900	1.6900	+1.198%	16	2,036	-21.893%
2026-07-07	1.7400	1.7400	1.6700	1.6700	+3.086%	4	2,037	-20.958%
2026-07-06	1.6700	1.6700	1.6200	1.6200	-6.358%	43	2,040	-18.519%
2026-07-02	1.7300	1.7300	1.7300	1.7300	+25.362%	1	2,019	-23.699%
2026-07-01	1.1800	1.3800	1.1800	1.3800	+12.195%	11	2,019	-4.348%
2026-06-30	1.1900	1.2600	1.1900	1.2300	-16.892%	41	2,017	+7.317%
2026-06-29	1.5800	1.6000	1.4800	1.4800	+27.586%	20	2,008	-10.811%
2026-06-25	1.0000	1.2000	1.0000	1.1600	-4.132%	10	1,998	+13.793%
2026-06-24	1.2100	1.2100	1.2100	1.2100	-34.946%	1	1,990	+9.091%
2026-06-23	1.8600	1.8600	1.8600	1.8600	+34.783%	1	1,990	-29.032%
2026-06-22	1.6300	1.6300	1.3200	1.3800	-25.806%	32	1,991	-4.348%
2026-06-18	1.8500	1.8600	1.8500	1.8600	+0.541%	7	1,987	-29.032%
2026-06-17	1.8500	1.8500	1.8500	1.8500	-17.411%	1	1,987	-28.649%
2026-06-15	2.2600	2.2600	2.2400	2.2400	+7.692%	5	1,987	-41.071%
2026-06-12	2.0800	2.0800	2.0800	2.0800	-14.754%	2	1,987	-36.538%
2026-06-11	2.1800	2.4400	2.1800	2.4400	-6.870%	23	1,987	-45.902%
2026-06-10	2.7000	2.7000	2.6100	2.6200	+2.745%	8	1,973	-49.618%
2026-06-09	2.6200	2.6200	2.5500	2.5500	-2.672%	9	1,966	-48.235%
2026-06-08	2.7000	2.8400	2.6100	2.6200	-2.602%	103	1,971	-49.618%
2026-06-05	2.6900	2.6900	2.6900	2.6900	-3.237%	3	1,958	-50.929%
2026-06-04	3.0000	3.0000	2.7500	2.7800	-0.358%	102	1,953	-52.518%
2026-06-03	2.9900	3.0000	2.7900	2.7900	-15.455%	62	1,937	-52.688%
2026-06-02	3.3500	3.4000	3.3000	3.3000	-10.811%	10	1,997	-60.000%
2026-06-01	3.6500	3.7000	3.6500	3.7000	-0.270%	33	2,004	-64.324%
2026-05-29	3.6000	3.7100	3.6000	3.7100	+1.644%	15	2,005	-64.420%
2026-05-28	3.7500	3.7500	3.3000	3.6500	-7.595%	8	1,998	-63.836%
2026-05-27	4.2000	4.2500	3.9500	3.9500	-2.469%	7	1,997	-66.582%
2026-05-26	4.0500	4.0500	4.0500	4.0500	-5.814%	1	1,993	-67.407%
2026-05-22	4.2500	4.3000	4.1400	4.3000	-5.495%	4	1,993	-69.302%
2026-05-21	4.3000	4.5500	4.3000	4.5500	+7.059%	20	1,992	-70.989%
2026-05-19	4.2500	4.2500	4.2500	4.2500	-6.593%	1	1,992	-68.941%
2026-05-18	4.5500	4.5600	4.5500	4.5500	+21.333%	4	1,973	-70.989%
2026-05-15	3.8500	3.9000	3.7000	3.7500	-5.063%	101	1,973	-64.800%
2026-05-14	4.0500	4.0500	3.9500	3.9500	+11.268%	10	1,945	-66.582%
2026-05-13	3.7000	3.7500	3.5500	3.5500	-2.204%	8	1,940	-62.817%
2026-05-11	3.5700	3.8500	3.5000	3.6300	-11.463%	247	1,940	-63.636%
2026-05-08	4.1000	4.1000	4.1000	4.1000	+2.500%	2	1,756	-67.805%
2026-05-07	4.2000	4.2500	4.0000	4.0000	-4.762%	99	1,758	-67.000%
2026-05-06	4.1000	4.2000	4.1000	4.2000	+7.692%	2	1,824	-68.571%
2026-05-05	4.6100	4.6100	3.9000	3.9000	-22.000%	18	1,822	-66.154%
2026-05-04	5.2500	5.2500	4.8000	5.0000	-5.123%	23	1,819	-73.600%
2026-05-01	5.3600	5.3600	5.2700	5.2700	-5.045%	117	1,722	-74.953%
2026-04-30	5.5500	5.5500	5.5500	5.5500	+2.778%	31	1,722	-76.216%
2026-04-29	5.4000	5.4500	5.4000	5.4000	+13.684%	57	1,715	-75.556%
2026-04-28	4.7500	4.7500	4.7500	4.7500	-12.844%	2	1,748	-72.211%
2026-04-24	5.3000	5.4500	5.3000	5.4500	-0.909%	152	1,748	-75.780%
2026-04-23	6.1000	6.1000	5.5000	5.5000	-6.780%	2	1,684	-76.000%
2026-04-22	6.0000	6.0000	5.8500	5.9000	+3.509%	16	1,684	-77.627%
2026-04-21	6.3500	6.3500	5.6800	5.7000	-10.938%	14	1,683	-76.842%
2026-04-20	6.7000	6.7000	6.0000	6.4000	-15.232%	10	1,670	-79.375%
2026-04-17	6.6400	7.9000	6.6400	7.5500	-43.019%	9	1,669	-82.517%
2026-04-16	12.6000	13.2500	12.6000	13.2500	+2.317%	6	1,667	-90.038%
2026-04-15	12.0900	12.9500	11.9500	12.9500	+6.409%	170	1,672	-89.807%
2026-04-14	11.3500	12.1700	11.3100	12.1700	+11.651%	7	1,674	-89.154%
2026-04-13	10.8000	11.0000	10.8000	10.9000	+2.830%	34	1,672	-87.890%
2026-04-10	10.2000	10.6000	10.2000	10.6000	+1.923%	4	1,668	-87.547%
2026-04-09	10.1400	10.6000	10.1400	10.4000	+14.286%	9	1,667	-87.308%
2026-04-08	9.3000	9.3000	9.1000	9.1000	-4.211%	2	1,664	-85.495%
2026-04-07	9.5000	9.5000	9.5000	9.5000	+1.604%	1	1,665	-86.105%
2026-04-06	9.8000	9.8000	9.3500	9.3500	+4.353%	2	1,665	-85.882%
2026-04-02	8.8500	8.9600	8.8500	8.9600	+14.872%	2	1,663	-85.268%
2026-04-01	7.8000	7.8000	7.8000	7.8000	+9.091%	10	1,663	-83.077%
2026-03-30	7.2000	7.2000	7.1500	7.1500	+4.380%	2	1,673	-81.538%
2026-03-26	6.8500	6.8500	6.8500	6.8500	+6.532%	2	1,673	-80.730%
2026-03-25	6.4300	6.4300	6.4300	6.4300	+1.260%	7	1,671	-79.471%
2026-03-24	6.4500	6.4500	6.3500	6.3500	-10.563%	6	1,671	-79.213%
2026-03-23	7.0500	7.1000	7.0500	7.1000	+6.607%	2	1,665	-81.408%
2026-03-20	6.5500	6.7000	6.5000	6.6600	-17.267%	108	1,664	-80.180%
2026-03-18	7.5000	8.0500	7.5000	8.0500	-1.829%	3	1,587	-83.602%
2026-03-13	8.2000	8.3000	8.0000	8.2000	-4.094%	6	1,586	-83.902%
2026-03-12	8.6000	8.6500	8.5500	8.5500	-0.581%	6	1,584	-84.561%
2026-03-11	8.8000	8.9500	8.6000	8.6000	-15.686%	79	1,583	-84.651%
2026-03-09	9.9000	10.2000	9.9000	10.2000	-6.422%	29	1,569	-87.059%
2026-03-06	10.2000	10.9000	10.2000	10.9000	+9.000%	59	1,566	-87.890%
2026-03-05	10.0000	10.0000	10.0000	10.0000	-2.913%	1	1,552	-86.800%
2026-03-04	9.7000	10.3700	9.7000	10.3000	+8.995%	53	1,552	-87.184%
2026-03-03	9.3000	9.6000	9.3000	9.4500	-1.047%	109	1,552	-86.032%
2026-03-02	9.0000	10.0000	9.0000	9.5500	+4.945%	29	1,540	-86.178%
2026-02-27	6.0000	9.1000	6.0000	9.1000	+152.778%	54	1,541	-85.495%
2026-02-24	3.6000	3.6000	3.6000	3.6000	+12.500%	10	1,564	-63.333%
2026-02-19	3.3000	3.3000	3.2000	3.2000	-4.478%	236	1,564	-58.750%
2026-02-18	3.3500	3.3500	3.3500	3.3500	+12.416%	2	1,476	-60.597%
2026-02-17	3.3700	3.3700	2.9800	2.9800	-6.875%	13	1,475	-55.705%
2026-02-13	3.4000	3.4000	3.2000	3.2000	-4.478%	14	1,492	-58.750%
2026-02-12	3.3500	3.5000	3.2000	3.3500	-9.459%	25	1,492	-60.597%
2026-02-11	3.8000	3.9500	3.7000	3.7000	-23.711%	5	1,498	-64.324%
2026-02-10	4.8000	4.8500	4.8000	4.8500	+18.293%	13	1,499	-72.784%
2026-02-09	3.9300	4.1000	3.9300	4.1000	-2.381%	2	1,498	-67.805%
2026-02-06	4.2200	4.2200	4.0000	4.2000	0.000%	4	1,497	-68.571%
2026-02-05	4.2500	4.2500	4.1900	4.2000	-1.176%	14	1,496	-68.571%
2026-02-04	4.1000	4.2500	4.1000	4.2500	+8.974%	2	1,496	-68.941%
2026-02-03	4.3500	4.3500	3.9000	3.9000	-20.245%	307	1,495	-66.154%
2026-02-02	4.8900	4.8900	4.8900	4.8900	+2.947%	1	1,498	-73.006%
2026-01-30	4.9000	4.9000	4.7500	4.7500	+2.592%	7	1,498	-72.211%
2026-01-29	4.6300	4.6300	4.6300	4.6300	-15.818%	2	1,497	-71.490%
2026-01-23	5.1000	5.5000	5.1000	5.5000	+15.789%	64	1,497	-76.000%
2026-01-22	4.9500	4.9500	4.7500	4.7500	-9.524%	10	1,478	-72.211%
2026-01-21	5.2500	5.3700	4.9500	5.2500	-27.586%	18	1,477	-74.857%
2026-01-20	7.3000	7.3500	7.2500	7.2500	+2.837%	16	1,471	-81.793%
2026-01-16	7.0500	7.0500	7.0500	7.0500	-6.992%	7	1,475	-81.277%
2026-01-15	7.6400	7.6400	7.5800	7.5800	+4.408%	13	1,475	-82.586%
2026-01-14	7.2600	7.2600	7.2600	7.2600	-4.974%	1	1,485	-81.818%
2026-01-13	7.6400	7.6400	7.6400	7.6400	-3.291%	1	1,485	-82.723%
2026-01-12	7.9000	7.9000	7.9000	7.9000	+6.757%	10	1,485	-83.291%
2026-01-09	7.4000	7.4000	7.4000	7.4000	-6.448%	1	1,495	-82.162%
2026-01-08	7.9000	7.9100	7.9000	7.9100	-1.125%	20	1,495	-83.312%
2026-01-07	7.8000	8.1000	7.7500	8.0000	+0.376%	25	1,485	-83.500%
2026-01-06	8.0000	8.0000	7.6600	7.9700	-4.551%	46	1,470	-83.438%
2026-01-05	8.3600	8.3600	8.3300	8.3500	+3.086%	5	1,473	-84.192%
2026-01-02	8.6400	8.6800	8.1000	8.1000	-13.369%	9	1,473	-83.704%
2025-12-31	9.1200	9.3500	9.1200	9.3500	+0.646%	52	1,482	-85.882%
2025-12-30	9.2900	9.2900	9.2900	9.2900	-2.211%	10	1,482	-85.791%
2025-12-29	9.5500	9.5500	9.5000	9.5000	-2.564%	11	1,482	-86.105%
2025-12-26	9.8500	9.8500	9.7500	9.7500	+2.632%	11	1,492	-86.462%
2025-12-24	9.3500	9.5000	9.3500	9.5000	0.000%	9	1,492	-86.105%
2025-12-23	9.3500	9.5000	9.3500	9.5000	+2.151%	2	1,492	-86.105%
2025-12-22	9.3200	9.3200	9.3000	9.3000	-10.577%	2	1,492	-85.806%
2025-12-19	10.3500	10.4000	10.3500	10.4000	+3.483%	11	1,492	-87.308%
2025-12-18	10.7800	10.7800	10.0500	10.0500	-6.512%	46	1,491	-86.866%
2025-12-17	10.8500	10.8500	10.7500	10.7500	+2.871%	7	1,471	-87.721%
2025-12-16	10.3000	10.4500	10.3000	10.4500	+2.451%	6	1,467	-87.368%
2025-12-15	11.6000	11.6000	10.2000	10.2000	-12.069%	6	1,465	-87.059%
2025-12-12	11.6000	11.6000	11.6000	11.6000	+9.331%	5	1,464	-88.621%
2025-12-11	10.0000	10.6100	10.0000	10.6100	+5.677%	12	1,464	-87.559%
2025-12-10	10.0400	10.0400	10.0400	10.0400	-14.188%	28	1,464	-86.853%
2025-12-09	11.6000	11.7400	11.3500	11.7000	+2.632%	64	1,464	-88.718%
2025-12-08	12.2900	12.2900	11.1000	11.4000	-15.242%	621	1,461	-88.421%
2025-12-05	13.0000	14.3500	12.7500	13.4500	-8.503%	27	1,418	-90.186%
2025-12-04	14.4200	14.7000	14.1000	14.7000	-1.010%	549	1,398	-91.020%
2025-12-03	15.3000	15.3000	14.8500	14.8500	-16.667%	14	1,663	-91.111%
2025-12-02	17.5000	17.8200	17.2200	17.8200	+1.250%	10	1,663	-92.593%
2025-12-01	17.0500	17.6000	17.0500	17.6000	+6.024%	865	1,667	-92.500%
2025-11-26	16.6000	16.6000	16.6000	16.6000	+7.097%	1	907	-92.048%
2025-11-25	15.5700	15.5700	15.5000	15.5000	-0.768%	452	907	-91.484%
2025-11-21	15.6200	15.6200	15.6200	15.6200	-6.186%	1	1,317	-91.549%
2025-11-20	18.7200	18.7200	16.6500	16.6500	-11.905%	26	1,317	-92.072%
2025-11-19	20.0000	20.0300	18.9000	18.9000	-11.847%	22	1,317	-93.016%
2025-11-18	20.3500	21.4400	20.3500	21.4400	+14.043%	6	1,317	-93.843%
2025-11-17	20.0300	20.1000	18.7500	18.8000	0.000%	235	1,317	-92.979%