Dark

NFLX20270115C114
NFLX Jan 15 2027 114.00 Call (NFLX270115C00114000)
option OPRA

EOD

Aug 20, 2026

1.11+2.778%(+0.03)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0200	1.1100	0.9900	1.1100	+2.778%	16	2,279	0.000%
2026-08-18	0.8800	1.0800	0.8800	1.0800	+52.113%	2	2,278	+2.778%
2026-08-17	0.7300	0.7300	0.7100	0.7100	-22.826%	2	2,276	+56.338%
2026-08-14	0.9200	0.9200	0.9200	0.9200	-8.911%	1	2,277	+20.652%
2026-08-13	0.8300	1.0100	0.8300	1.0100	+14.773%	13	2,278	+9.901%
2026-08-10	0.8800	0.8800	0.8800	0.8800	+7.317%	8	2,288	+26.136%
2026-08-07	0.8200	0.8200	0.8200	0.8200	-2.381%	1	2,288	+35.366%
2026-08-04	0.7500	0.8400	0.7500	0.8400	+15.068%	6	2,288	+32.143%
2026-08-03	0.7400	0.7400	0.7300	0.7300	+14.063%	19	2,293	+52.055%
2026-07-30	0.6300	0.6400	0.6300	0.6400	+4.918%	3	2,312	+73.438%
2026-07-29	0.6100	0.6100	0.6100	0.6100	-10.294%	50	2,310	+81.967%
2026-07-28	0.6600	0.6800	0.6600	0.6800	+36.000%	2	2,310	+63.235%
2026-07-27	0.7000	0.7000	0.5000	0.5000	-3.846%	2	2,311	+122.000%
2026-07-24	0.5200	0.5200	0.5200	0.5200	+4.000%	1	2,309	+113.462%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-7.407%	1	2,308	+122.000%
2026-07-22	0.5400	0.5400	0.5400	0.5400	+14.894%	1	2,307	+105.556%
2026-07-21	0.4700	0.4700	0.4700	0.4700	-6.000%	2	2,306	+136.170%
2026-07-17	0.5000	0.5000	0.5000	0.5000	-58.678%	3	2,305	+122.000%
2026-07-14	1.2400	1.2400	1.1900	1.2100	+0.833%	8	2,302	-8.264%
2026-07-13	1.2000	1.2000	1.2000	1.2000	+2.564%	1	2,308	-7.500%
2026-07-10	1.2900	1.3000	1.1700	1.1700	-25.478%	4	2,307	-5.128%
2026-07-08	1.5500	1.5700	1.5500	1.5700	+9.028%	2	2,306	-29.299%
2026-07-07	1.5100	1.5200	1.4400	1.4400	+2.128%	8	2,306	-22.917%
2026-07-06	1.7400	1.7400	1.4100	1.4100	-14.024%	2	2,306	-21.277%
2026-07-02	1.6700	1.6700	1.6300	1.6400	+64.000%	11	2,313	-32.317%
2026-07-01	1.0100	1.0100	1.0000	1.0000	-7.407%	4	2,313	+11.000%
2026-06-30	1.1000	1.1000	1.0500	1.0800	-10.000%	150	2,315	+2.778%
2026-06-29	1.4200	1.4200	1.2000	1.2000	+16.505%	2	2,433	-7.500%
2026-06-24	0.9700	1.0400	0.9700	1.0300	-9.649%	20	2,433	+7.767%
2026-06-23	1.2500	1.2500	1.1400	1.1400	-32.941%	9	2,433	-2.632%
2026-06-18	1.6500	1.7000	1.6500	1.7000	+6.250%	23	2,447	-34.706%
2026-06-17	1.6300	1.6400	1.4400	1.6000	-6.977%	13	2,447	-30.625%
2026-06-16	1.7200	1.7200	1.7200	1.7200	-14.000%	1	2,447	-35.465%
2026-06-12	1.8200	2.1200	1.8200	2.0000	-5.660%	20	2,446	-44.500%
2026-06-11	2.2200	2.2200	1.9000	2.1200	-6.608%	103	2,446	-47.642%
2026-06-10	2.2900	2.3600	2.2700	2.2700	+2.252%	12	2,429	-51.101%
2026-06-09	2.3000	2.3000	2.2200	2.2200	-8.642%	3	2,427	-50.000%
2026-06-08	2.3800	2.4300	2.2800	2.4300	+9.459%	84	2,424	-54.321%
2026-06-05	2.3300	2.3300	2.2200	2.2200	-9.016%	4	2,402	-50.000%
2026-06-04	2.4600	2.4600	2.4400	2.4400	+0.412%	32	2,405	-54.508%
2026-06-03	2.6300	2.6500	2.3600	2.4300	-17.627%	93	2,406	-54.321%
2026-06-02	2.9300	2.9900	2.9300	2.9500	-9.231%	57	2,462	-62.373%
2026-06-01	3.1800	3.2500	3.1800	3.2500	+1.562%	12	2,500	-65.846%
2026-05-29	3.2000	3.2500	3.2000	3.2000	+1.587%	7	2,495	-65.313%
2026-05-28	3.1500	3.1500	3.1500	3.1500	-8.696%	4	2,488	-64.762%
2026-05-27	3.6500	3.7000	3.4500	3.4500	-3.900%	10	2,484	-67.826%
2026-05-26	3.6000	3.6500	3.5200	3.5900	-1.644%	377	2,481	-69.081%
2026-05-22	3.6500	3.6500	3.6500	3.6500	-8.750%	2	2,529	-69.589%
2026-05-21	3.7000	4.0000	3.7000	4.0000	+14.286%	108	2,527	-72.250%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-13.580%	1	2,527	-68.286%
2026-05-19	4.4000	4.4000	4.0000	4.0500	0.000%	10	2,513	-72.593%
2026-05-18	3.8500	4.1000	3.8500	4.0500	+20.896%	5	2,513	-72.593%
2026-05-15	3.3500	3.3500	3.2000	3.3500	+4.688%	19	2,513	-66.866%
2026-05-14	3.5500	3.5500	3.2000	3.2000	-5.882%	17	2,495	-65.313%
2026-05-13	3.1000	3.4000	3.1000	3.4000	-6.849%	11	2,485	-67.353%
2026-05-12	3.5000	3.6500	3.5000	3.6500	+17.742%	13	2,485	-69.589%
2026-05-11	3.1500	3.1500	2.9700	3.1000	-6.061%	22	2,485	-64.194%
2026-05-08	3.4000	3.4000	3.3000	3.3000	-10.811%	9	2,494	-66.364%
2026-05-07	3.7000	3.7000	3.7000	3.7000	+8.187%	4	2,491	-70.000%
2026-05-05	3.8500	3.8500	3.4200	3.4200	-26.609%	5	2,491	-67.544%
2026-04-29	4.6600	4.6600	4.6600	4.6600	+9.647%	1	2,486	-76.180%
2026-04-28	4.2500	4.2500	4.2500	4.2500	-5.556%	1	2,487	-73.882%
2026-04-27	4.7300	4.7300	4.5000	4.5000	-2.174%	30	2,486	-75.333%
2026-04-24	4.6000	4.6000	4.6000	4.6000	-13.208%	7	2,476	-75.870%
2026-04-23	5.3000	5.3000	5.3000	5.3000	+4.331%	6	2,469	-79.057%
2026-04-22	5.2100	5.2100	5.0600	5.0800	+3.673%	4	2,463	-78.150%
2026-04-21	5.0400	5.0400	4.9000	4.9000	-10.909%	2	2,460	-77.347%
2026-04-20	5.5000	5.5000	5.5000	5.5000	-15.385%	10	2,460	-79.818%
2026-04-17	7.2000	7.2000	6.5000	6.5000	-45.286%	25	2,470	-82.923%
2026-04-16	12.2000	12.2000	11.8800	11.8800	+6.071%	3	2,469	-90.657%
2026-04-15	11.0000	11.2000	11.0000	11.2000	+2.004%	79	2,468	-90.089%
2026-04-14	10.4500	11.0000	10.4500	10.9800	+14.375%	102	2,469	-89.891%
2026-04-13	9.6500	9.6500	9.6000	9.6000	+1.053%	17	2,477	-88.438%
2026-04-10	9.5500	9.5500	9.5000	9.5000	+1.064%	6	2,492	-88.316%
2026-04-09	8.2500	9.4000	8.2500	9.4000	+13.253%	4	2,492	-88.191%
2026-04-08	7.5000	8.7500	7.5000	8.3000	-1.775%	4	2,495	-86.627%
2026-04-07	8.4000	8.4500	8.1000	8.4500	+1.807%	7	2,495	-86.864%
2026-04-06	9.7500	9.8500	8.3000	8.3000	+5.196%	34	2,488	-86.627%
2026-04-02	7.8900	7.8900	7.8900	7.8900	+24.252%	2	2,518	-85.932%
2026-03-30	6.3500	6.3500	6.3500	6.3500	-0.781%	1	2,518	-82.520%
2026-03-27	6.4000	6.4000	6.4000	6.4000	+1.587%	2	2,517	-82.656%
2026-03-26	5.9500	6.3000	5.9500	6.3000	+12.500%	3	2,516	-82.381%
2026-03-25	5.6000	5.6000	5.6000	5.6000	0.000%	4	2,514	-80.179%
2026-03-24	5.6000	5.6000	5.6000	5.6000	-10.400%	3	2,514	-80.179%
2026-03-23	6.2500	6.2500	6.2500	6.2500	+5.932%	2	2,512	-82.240%
2026-03-20	5.7500	5.9000	5.7500	5.9000	+1.724%	6	2,510	-81.186%
2026-03-19	6.3000	6.3000	5.7000	5.8000	-15.942%	4	2,506	-80.862%
2026-03-18	6.5000	6.9000	6.5000	6.9000	+5.344%	3	2,506	-83.913%
2026-03-17	6.9500	7.0000	6.5500	6.5500	-13.245%	116	2,503	-83.053%
2026-03-16	7.5500	7.5500	7.5500	7.5500	+0.667%	4	2,447	-85.298%
2026-03-13	7.5000	7.5000	7.5000	7.5000	+2.881%	6	2,447	-85.200%
2026-03-12	7.7500	7.7500	7.2900	7.2900	-4.331%	4	2,447	-84.774%
2026-03-11	8.6000	8.6000	7.5900	7.6200	-9.286%	347	2,447	-85.433%
2026-03-10	8.4000	8.4000	8.4000	8.4000	-6.145%	11	2,411	-86.786%
2026-03-09	10.0000	10.0000	8.9500	8.9500	-4.278%	17	2,420	-87.598%
2026-03-06	9.2500	9.4500	9.2500	9.3500	-2.604%	52	2,468	-88.128%
2026-03-05	9.4300	9.6000	9.0000	9.6000	+5.148%	108	2,435	-88.438%
2026-03-04	8.6500	9.5500	8.6500	9.1300	+3.164%	145	2,355	-87.842%
2026-03-03	8.4500	8.8500	8.4000	8.8500	+2.907%	91	2,356	-87.458%
2026-03-02	8.6500	8.6500	8.6000	8.6000	+2.381%	6	2,377	-87.093%
2026-02-27	6.6100	8.4000	6.2500	8.4000	+82.609%	389	2,376	-86.786%
2026-02-26	4.5000	4.6000	4.5000	4.6000	+61.404%	6	2,619	-75.870%
2026-02-19	2.8900	2.9000	2.7100	2.8500	-4.362%	99	2,620	-61.053%
2026-02-18	2.9800	2.9800	2.9800	2.9800	+9.963%	1	2,589	-62.752%
2026-02-17	2.6700	2.7100	2.6500	2.7100	-5.575%	42	2,588	-59.041%
2026-02-13	2.9800	2.9800	2.8700	2.8700	-2.381%	2	2,630	-61.324%
2026-02-12	2.9000	3.0000	2.8000	2.9400	-14.783%	104	2,630	-62.245%
2026-02-11	3.2500	3.4500	3.2500	3.4500	-18.824%	3	2,527	-67.826%
2026-02-10	4.2500	4.2500	4.2500	4.2500	+14.865%	1	2,527	-73.882%
2026-02-05	3.7800	3.7800	3.7000	3.7000	+4.225%	2	2,527	-70.000%
2026-02-04	3.5500	3.5500	3.5500	3.5500	+10.938%	11	2,527	-68.732%
2026-02-03	3.5000	3.5000	3.2000	3.2000	-22.705%	53	2,538	-65.313%
2026-02-02	4.1400	4.1400	4.1400	4.1400	-0.241%	1	2,486	-73.188%
2026-01-29	4.1500	4.1500	4.1500	4.1500	-14.433%	101	2,486	-73.253%
2026-01-28	5.0000	5.0000	4.8500	4.8500	+2.105%	14	2,385	-77.113%
2026-01-27	4.9000	4.9000	4.5000	4.7500	-5.000%	63	2,385	-76.632%
2026-01-26	5.1000	5.1000	5.0000	5.0000	+0.806%	17	2,364	-77.800%
2026-01-23	4.6000	4.9700	4.6000	4.9600	+16.159%	17	2,364	-77.621%
2026-01-22	4.5200	4.5200	4.2000	4.2700	-9.149%	50	2,364	-74.005%
2026-01-21	5.7000	5.7000	4.3500	4.7000	-32.665%	98	2,381	-76.383%
2026-01-20	6.9800	6.9800	6.9800	6.9800	+1.898%	1	2,393	-84.097%
2026-01-15	6.8500	6.8500	6.8500	6.8500	+5.385%	5	2,392	-83.796%
2026-01-14	6.5000	6.5000	6.5000	6.5000	-5.523%	20	2,392	-82.923%
2026-01-13	6.8800	6.8800	6.8800	6.8800	-3.099%	2	2,392	-83.866%
2026-01-12	7.1000	7.1000	7.1000	7.1000	+5.655%	2	2,392	-84.366%
2026-01-09	6.3000	6.7300	6.3000	6.7200	-7.945%	121	2,394	-83.482%
2026-01-08	7.3000	7.3000	7.3000	7.3000	+2.098%	30	2,450	-84.795%
2026-01-07	7.7500	7.7500	7.1200	7.1500	+3.623%	53	2,480	-84.476%
2026-01-06	6.9000	6.9000	6.9000	6.9000	-9.211%	1	2,503	-83.913%
2026-01-05	7.6000	7.6000	7.6000	7.6000	-9.953%	1	2,538	-85.395%
2025-12-31	8.3000	8.5100	8.2500	8.4400	+0.476%	46	2,538	-86.848%
2025-12-30	8.4500	8.4500	8.4000	8.4000	-3.448%	30	2,538	-86.786%
2025-12-29	9.0000	9.0000	8.7000	8.7000	-1.472%	26	2,568	-87.241%
2025-12-26	8.5000	8.9000	8.5000	8.8300	+2.674%	29	2,568	-87.429%
2025-12-24	8.3900	8.6000	8.3900	8.6000	+1.775%	63	2,600	-87.093%
2025-12-22	8.6300	8.6900	8.4500	8.4500	-10.582%	22	2,600	-86.864%
2025-12-19	9.4500	9.4500	9.4500	9.4500	+4.420%	1	2,601	-88.254%
2025-12-18	9.3800	9.3800	9.0500	9.0500	-7.653%	70	2,601	-87.735%
2025-12-17	9.8000	9.8000	9.8000	9.8000	+2.618%	6	2,631	-88.673%
2025-12-16	9.5000	9.5500	9.5000	9.5500	+2.139%	4	2,625	-88.377%
2025-12-15	9.7700	9.7700	9.3000	9.3500	-9.223%	89	2,621	-88.128%
2025-12-12	9.9800	10.3000	9.9800	10.3000	+7.628%	2	2,618	-89.223%
2025-12-10	9.6500	9.6500	9.4800	9.5700	-8.421%	61	2,618	-88.401%
2025-12-09	10.8000	10.8000	10.4300	10.4500	-0.948%	58	2,558	-89.378%
2025-12-08	10.9500	10.9500	10.1500	10.5500	-9.829%	67	2,550	-89.479%
2025-12-05	12.3000	13.5000	11.7000	11.7000	-11.698%	34	2,557	-90.513%
2025-12-04	13.2500	13.2500	13.2500	13.2500	-1.633%	1	2,534	-91.623%
2025-12-03	13.4200	13.4700	13.4200	13.4700	-19.341%	3	2,533	-91.759%
2025-12-02	16.4000	16.8300	16.4000	16.7000	+0.785%	12	2,532	-93.353%
2025-12-01	16.6200	16.6200	16.5700	16.5700	+5.541%	4	2,540	-93.301%
2025-11-28	15.4000	15.7000	15.4000	15.7000	+3.426%	9	2,537	-92.930%
2025-11-26	15.1800	15.1800	15.1800	15.1800	+4.690%	1	2,528	-92.688%
2025-11-25	14.2500	14.5000	14.2500	14.5000	+1.969%	234	2,528	-92.345%
2025-11-24	14.0200	14.3000	14.0000	14.2200	-6.201%	7	2,403	-92.194%
2025-11-21	15.1000	15.1600	15.1000	15.1600	-7.278%	11	2,402	-92.678%
2025-11-20	17.1800	17.1800	16.3500	16.3500	-9.167%	21	2,413	-93.211%
2025-11-19	18.0000	18.0000	18.0000	18.0000	-12.833%	1	2,434	-93.833%
2025-11-18	18.7500	20.6500	18.7000	20.6500	+16.011%	28	2,433	-94.625%
2025-11-17	18.0000	18.5000	17.8000	17.8000	0.000%	8	2,428	-93.764%