Dark

NFLX20270115C112
NFLX Jan 15 2027 112.00 Call (NFLX270115C00112000)
option OPRA

EOD

Aug 20, 2026

1.17-4.098%(-0.05)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1200	1.1700	1.1200	1.1700	-4.098%	14	10,327	0.000%
2026-08-19	1.2600	1.2600	1.2200	1.2200	+46.988%	10	10,328	-4.098%
2026-08-17	0.8300	0.8300	0.8300	0.8300	-30.833%	1	10,328	+40.964%
2026-08-14	1.2000	1.2000	1.2000	1.2000	+4.348%	10	10,328	-2.500%
2026-08-13	1.0000	1.1500	0.9000	1.1500	+33.721%	77	10,338	+1.739%
2026-08-11	1.0500	1.0500	0.8600	0.8600	-7.527%	2	10,318	+36.047%
2026-08-10	1.0000	1.0000	0.9300	0.9300	0.000%	35	10,319	+25.806%
2026-08-07	0.9300	0.9300	0.9000	0.9300	+9.412%	23	10,306	+25.806%
2026-08-06	0.8500	0.8500	0.8500	0.8500	+6.250%	20	10,321	+37.647%
2026-08-03	0.8000	0.8000	0.8000	0.8000	+12.676%	1	10,318	+46.250%
2026-07-31	0.5300	0.7500	0.5300	0.7100	-1.389%	14	10,318	+64.789%
2026-07-30	0.7200	0.7200	0.7200	0.7200	-16.279%	10	10,316	+62.500%
2026-07-29	0.8600	0.8600	0.8600	0.8600	+22.857%	1	10,326	+36.047%
2026-07-27	0.7000	0.7000	0.7000	0.7000	+14.754%	4	10,326	+67.143%
2026-07-24	0.6100	0.6100	0.6100	0.6100	-8.955%	1	10,326	+91.803%
2026-07-22	0.6900	0.7200	0.6300	0.6700	+9.836%	39	10,326	+74.627%
2026-07-21	0.6200	0.6200	0.6100	0.6100	+5.172%	2	10,312	+91.803%
2026-07-20	0.6500	0.6500	0.5800	0.5800	-23.684%	16	10,311	+101.724%
2026-07-17	0.7000	0.8200	0.7000	0.7600	-39.200%	24	10,310	+53.947%
2026-07-16	1.2500	1.2500	1.2500	1.2500	-0.794%	2	10,300	-6.400%
2026-07-15	1.2600	1.2600	1.2600	1.2600	-6.667%	9	10,300	-7.143%
2026-07-13	1.5300	1.5300	1.3500	1.3500	-2.174%	4	10,300	-13.333%
2026-07-10	1.3600	1.3800	1.3300	1.3800	-13.750%	5	10,300	-15.217%
2026-07-09	1.4200	1.7500	1.4200	1.6000	+0.629%	7	10,301	-26.875%
2026-07-07	1.6600	1.6600	1.5900	1.5900	+1.274%	5	10,303	-26.415%
2026-07-06	1.5800	1.5800	1.5700	1.5700	-15.135%	5	10,307	-25.478%
2026-07-02	1.6400	1.8500	1.6400	1.8500	+39.098%	32	10,328	-36.757%
2026-07-01	1.1600	1.3300	1.1600	1.3300	+11.765%	6	10,328	-12.030%
2026-06-30	1.1900	1.2000	1.1700	1.1900	-20.667%	482	10,331	-1.681%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+13.636%	1	10,810	-22.000%
2026-06-26	1.2800	1.5000	1.2800	1.3200	+22.222%	59	10,811	-11.364%
2026-06-25	1.0800	1.0800	1.0800	1.0800	-6.087%	4	10,853	+8.333%
2026-06-24	1.2100	1.2100	1.1200	1.1500	-4.959%	43	10,853	+1.739%
2026-06-23	1.6000	1.6000	1.2100	1.2100	-5.469%	161	10,887	-3.306%
2026-06-22	1.5500	1.5500	1.2800	1.2800	-31.183%	91	10,737	-8.594%
2026-06-18	1.7400	1.8600	1.7200	1.8600	+6.286%	50	10,741	-37.097%
2026-06-17	1.7800	1.8300	1.7500	1.7500	-5.405%	14	10,741	-33.143%
2026-06-16	1.7900	1.9200	1.7900	1.8500	-19.214%	18	10,741	-36.757%
2026-06-15	2.1400	2.2900	2.1400	2.2900	+6.512%	5	10,748	-48.908%
2026-06-12	2.0000	2.1500	2.0000	2.1500	-7.725%	2	10,748	-45.581%
2026-06-11	2.1000	2.3300	2.1000	2.3300	-7.540%	25	10,748	-49.785%
2026-06-10	2.5400	2.5800	2.5000	2.5200	+3.704%	21	10,746	-53.571%
2026-06-09	2.6300	2.6300	2.4300	2.4300	-2.410%	30	10,744	-51.852%
2026-06-08	2.5700	2.5700	2.4900	2.4900	-1.581%	65	10,759	-53.012%
2026-06-05	2.5900	2.6000	2.5300	2.5300	-4.528%	106	10,724	-53.755%
2026-06-04	2.9500	2.9600	2.6500	2.6500	-1.119%	76	10,622	-55.849%
2026-06-03	3.0000	3.0000	2.6800	2.6800	-15.723%	93	10,623	-56.343%
2026-06-02	3.2000	3.2500	3.1500	3.1800	-10.423%	62	10,622	-63.208%
2026-06-01	3.5500	3.5500	3.5500	3.5500	0.000%	86	10,629	-67.042%
2026-05-29	3.5500	3.5500	3.5000	3.5500	+2.899%	63	10,579	-67.042%
2026-05-28	3.4700	3.6000	3.4500	3.4500	-14.815%	181	10,528	-66.087%
2026-05-27	4.0500	4.0500	4.0000	4.0500	+4.651%	14	10,522	-71.111%
2026-05-26	3.7000	3.9700	3.7000	3.8700	-3.250%	18	10,508	-69.767%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-8.046%	4	10,505	-70.750%
2026-05-21	4.0000	4.3500	4.0000	4.3500	+8.750%	65	10,501	-73.103%
2026-05-20	3.8500	4.0000	3.8500	4.0000	-8.046%	4	10,501	-70.750%
2026-05-19	4.7900	4.7900	4.3500	4.3500	0.000%	9	10,430	-73.103%
2026-05-18	4.0000	4.4600	4.0000	4.3500	+22.535%	10	10,430	-73.103%
2026-05-15	3.6500	3.6500	3.5500	3.5500	+2.899%	77	10,430	-67.042%
2026-05-14	3.8500	3.8500	3.4500	3.4500	-12.658%	27	10,347	-66.087%
2026-05-13	3.8500	3.9500	3.8500	3.9500	-4.358%	2	10,342	-70.380%
2026-05-12	3.1000	4.1300	3.1000	4.1300	+33.226%	14	10,342	-71.671%
2026-05-11	3.4300	3.6800	3.0400	3.1000	-19.481%	92	10,342	-62.258%
2026-05-08	3.7500	3.8500	3.7500	3.8500	-2.532%	5	10,420	-69.610%
2026-05-07	3.9000	4.0500	3.9000	3.9500	+3.947%	62	10,415	-70.380%
2026-05-06	3.7700	3.8000	3.7700	3.8000	+1.333%	3	10,355	-69.211%
2026-05-05	4.7300	4.7300	3.7500	3.7500	-20.886%	10	10,354	-68.800%
2026-05-04	4.7400	4.7400	4.7400	4.7400	-5.200%	1	10,349	-75.316%
2026-05-01	5.4000	5.4000	4.9900	5.0000	-4.762%	5	10,347	-76.600%
2026-04-30	5.2500	5.2500	5.2500	5.2500	+3.960%	3	10,347	-77.714%
2026-04-29	5.0500	5.0500	5.0500	5.0500	+3.061%	1	10,347	-76.832%
2026-04-28	4.6700	4.9500	4.5000	4.9000	-6.667%	102	10,348	-76.122%
2026-04-27	5.3000	5.3000	5.1500	5.2500	+1.942%	7	10,346	-77.714%
2026-04-24	5.1000	5.2000	5.0500	5.1500	-5.505%	50	10,345	-77.282%
2026-04-23	5.5800	5.5800	5.4500	5.4500	-0.909%	19	10,378	-78.532%
2026-04-22	5.6500	5.6500	5.4900	5.5000	-4.014%	4	10,360	-78.727%
2026-04-21	5.7300	5.7300	5.7300	5.7300	-5.289%	1	10,357	-79.581%
2026-04-20	6.7500	6.8100	5.7000	6.0500	-17.687%	63	10,357	-80.661%
2026-04-17	7.1900	7.7000	6.5700	7.3500	-41.851%	32	10,358	-84.082%
2026-04-16	12.7000	12.8500	12.6400	12.6400	+0.958%	342	10,353	-90.744%
2026-04-15	12.1200	12.5200	12.1200	12.5200	+7.468%	7	10,167	-90.655%
2026-04-14	10.9000	11.8500	10.9000	11.6500	+10.531%	12	10,164	-89.957%
2026-04-13	10.4000	10.9000	10.4000	10.5400	+2.829%	13	10,171	-88.899%
2026-04-10	9.9200	10.2500	9.9200	10.2500	+0.985%	23	10,168	-88.585%
2026-04-09	10.0300	10.1500	10.0000	10.1500	+16.000%	7	10,168	-88.473%
2026-04-08	8.8500	8.8700	8.1500	8.7500	-3.846%	147	10,168	-86.629%
2026-04-07	9.1000	9.1000	8.9000	9.1000	+1.676%	7	10,142	-87.143%
2026-04-06	9.4800	9.4800	8.9500	8.9500	+5.294%	6	10,135	-86.927%
2026-04-02	8.0500	8.6500	8.0500	8.5000	+25.000%	8	10,132	-86.235%
2026-04-01	6.8000	6.8000	6.8000	6.8000	-11.688%	1	10,132	-82.794%
2026-03-31	7.7000	7.7000	7.7000	7.7000	+6.796%	1	10,133	-84.805%
2026-03-30	7.2000	7.2100	7.2000	7.2100	+4.493%	4	10,134	-83.773%
2026-03-27	6.9500	7.0000	6.9000	6.9000	+12.195%	6	10,134	-83.043%
2026-03-24	6.1000	6.2000	6.1000	6.1500	-5.385%	175	10,128	-80.976%
2026-03-23	6.5000	6.5000	6.5000	6.5000	+1.562%	7	9,953	-82.000%
2026-03-20	6.3000	6.4500	6.2200	6.4000	+1.266%	107	9,946	-81.719%
2026-03-19	6.6500	6.6500	6.1000	6.3200	-17.922%	7	9,941	-81.487%
2026-03-18	7.7000	7.7000	7.7000	7.7000	+4.762%	1	9,936	-84.805%
2026-03-17	7.3500	7.3500	7.3500	7.3500	-6.844%	1	9,935	-84.082%
2026-03-16	7.9000	7.9000	7.8900	7.8900	-1.988%	100	9,935	-85.171%
2026-03-13	8.0000	8.0500	7.9000	8.0500	-4.167%	16	9,935	-85.466%
2026-03-12	8.3000	8.4000	8.3000	8.4000	-0.592%	2	9,923	-86.071%
2026-03-11	9.3600	9.3600	8.3000	8.4500	-6.423%	95	9,922	-86.154%
2026-03-10	9.3600	9.3600	9.0300	9.0300	-6.425%	18	9,844	-87.043%
2026-03-09	9.6000	9.6500	9.6000	9.6500	-7.656%	30	9,854	-87.876%
2026-03-06	10.4200	10.5000	9.9000	10.4500	+2.451%	80	9,830	-88.804%
2026-03-05	10.2700	10.3500	9.6200	10.2000	+3.030%	346	9,769	-88.529%
2026-03-04	9.5200	9.9500	9.5200	9.9000	+11.236%	46	9,473	-88.182%
2026-03-03	9.3000	9.6000	8.8000	8.9000	-4.301%	65	9,432	-86.854%
2026-03-02	8.7100	9.3400	8.7100	9.3000	+3.911%	14	9,420	-87.419%
2026-02-27	7.7000	9.0000	6.7500	8.9500	+72.115%	238	9,418	-86.927%
2026-02-26	4.8500	5.2000	4.8500	5.2000	+19.540%	16	9,491	-77.500%
2026-02-25	4.4500	4.4500	4.3000	4.3500	+41.694%	7	9,486	-73.103%
2026-02-24	3.0700	3.0700	3.0700	3.0700	+0.656%	10	9,486	-61.889%
2026-02-23	3.0500	3.0500	3.0500	3.0500	+9.319%	100	9,486	-61.639%
2026-02-20	2.7900	2.7900	2.7900	2.7900	-8.525%	1	9,586	-58.065%
2026-02-19	3.1500	3.1500	2.9100	3.0500	-1.613%	523	9,587	-61.639%
2026-02-13	3.2500	3.2500	3.1000	3.1000	-3.125%	15	9,570	-62.258%
2026-02-12	3.1000	3.3500	2.9100	3.2000	-13.514%	11	9,570	-63.438%
2026-02-11	3.7500	3.7500	3.7000	3.7000	-13.953%	2	9,570	-68.378%
2026-02-10	4.5000	4.8400	4.3000	4.3000	+10.540%	31	9,571	-72.791%
2026-02-09	4.2900	4.2900	3.8300	3.8900	-8.471%	21	9,566	-69.923%
2026-02-06	4.2500	4.2500	4.2500	4.2500	+1.190%	20	9,566	-72.471%
2026-02-05	4.2000	4.2000	4.2000	4.2000	+5.263%	5	9,586	-72.143%
2026-02-04	3.6100	4.1000	3.6100	3.9900	+7.838%	2,013	9,591	-70.677%
2026-02-03	3.8000	3.8000	3.7000	3.7000	-12.941%	53	8,081	-68.378%
2026-02-02	5.0500	5.0500	4.2500	4.2500	-6.593%	12	8,080	-72.471%
2026-01-30	4.6000	4.6000	4.5500	4.5500	+1.111%	61	8,084	-74.286%
2026-01-29	4.5100	4.5100	4.5000	4.5000	-9.091%	2	8,064	-74.000%
2026-01-28	5.4200	5.4200	4.9500	4.9500	+2.062%	10	8,065	-76.364%
2026-01-27	4.9800	5.1000	4.8500	4.8500	-11.009%	105	8,055	-75.876%
2026-01-23	5.0000	5.4500	5.0000	5.4500	+15.957%	27	7,954	-78.532%
2026-01-22	4.6000	5.0500	4.6000	4.7000	-6.746%	17	7,964	-75.106%
2026-01-21	5.0000	5.2600	4.6700	5.0400	-25.882%	77	7,961	-76.786%
2026-01-20	7.2500	7.2500	6.8000	6.8000	-1.449%	3	7,964	-82.794%
2026-01-16	6.9000	6.9000	6.8000	6.9000	-4.828%	107	8,067	-83.043%
2026-01-15	7.2500	7.2500	7.2500	7.2500	+3.571%	1	8,067	-83.862%
2026-01-14	7.4500	7.4500	7.0000	7.0000	-7.895%	11	8,066	-83.286%
2026-01-12	7.6000	7.6000	7.6000	7.6000	+7.042%	20	8,069	-84.605%
2026-01-09	7.1000	7.1000	7.1000	7.1000	-8.974%	1	8,069	-83.521%
2026-01-08	7.5000	7.8000	7.5000	7.8000	+1.430%	11	8,068	-85.000%
2026-01-07	7.5000	7.6900	7.5000	7.6900	+0.261%	3	8,078	-84.785%
2026-01-06	7.7400	7.7400	7.4400	7.6700	-3.522%	23	8,077	-84.746%
2026-01-05	7.8500	8.2000	7.8500	7.9500	+1.274%	23	8,094	-85.283%
2026-01-02	8.6300	8.6300	7.8500	7.8500	-13.260%	2	8,094	-85.096%
2025-12-31	8.8000	9.1100	8.8000	9.0500	-6.218%	52	8,141	-87.072%
2025-12-29	9.6000	9.6500	9.6000	9.6500	+1.259%	3	8,141	-87.876%
2025-12-26	9.0500	9.5300	9.0500	9.5300	+4.725%	11	8,139	-87.723%
2025-12-23	9.1500	9.1500	9.1000	9.1000	+1.676%	3	8,149	-87.143%
2025-12-22	9.2000	9.2000	8.9500	8.9500	-9.137%	4	8,146	-86.927%
2025-12-19	9.2000	10.0000	9.2000	9.8500	-6.190%	58	8,145	-88.122%
2025-12-18	10.0000	10.5000	10.0000	10.5000	+0.962%	2	8,167	-88.857%
2025-12-17	11.1500	11.1500	10.4000	10.4000	+2.463%	21	8,165	-88.750%
2025-12-16	10.1500	10.1500	10.1500	10.1500	+2.525%	4	8,151	-88.473%
2025-12-15	10.4600	10.4600	9.9000	9.9000	-11.607%	18	8,147	-88.182%
2025-12-12	11.2000	11.2000	11.2000	11.2000	+9.804%	1	8,133	-89.554%
2025-12-11	9.9800	10.5000	9.9800	10.2000	+7.368%	21	8,133	-88.529%
2025-12-10	10.1500	10.1500	9.5000	9.5000	-15.556%	13	8,129	-87.684%
2025-12-09	11.4000	11.4000	11.0000	11.2500	-7.407%	76	8,130	-89.600%
2025-12-08	11.4500	12.1500	10.8500	12.1500	-4.930%	85	8,130	-90.370%
2025-12-05	13.2500	14.4000	12.5000	12.7800	-10.127%	161	8,115	-90.845%
2025-12-04	14.1000	14.2200	13.8000	14.2200	-4.242%	21	8,049	-91.772%
2025-12-03	14.8400	14.8500	14.1500	14.8500	-14.753%	27	8,058	-92.121%
2025-12-01	17.4200	17.4200	17.4200	17.4200	+5.257%	1	8,071	-93.284%
2025-11-28	16.5500	16.5500	16.5500	16.5500	+4.088%	2	8,070	-92.931%
2025-11-26	16.1600	16.1600	15.9000	15.9000	+6.000%	21	8,047	-92.642%
2025-11-25	15.2500	15.2500	14.8500	15.0000	-7.692%	3	8,047	-92.200%
2025-11-24	14.8500	16.2500	14.7500	16.2500	+2.524%	15	8,045	-92.800%
2025-11-21	16.4500	16.4500	15.8500	15.8500	-4.518%	12	8,051	-92.618%
2025-11-20	17.0500	17.0500	16.5000	16.6000	-10.125%	21	8,059	-92.952%
2025-11-19	20.5000	20.5000	18.0400	18.4700	-13.893%	61	8,060	-93.665%
2025-11-18	18.6500	21.9000	18.6500	21.4500	+15.946%	83	8,094	-94.545%
2025-11-17	19.5000	19.5000	18.5000	18.5000	0.000%	17	8,077	-93.676%