Dark

NFLX20270115C115
NFLX Jan 15 2027 115.00 Call (NFLX270115C00115000)
option OPRA

EOD

Aug 20, 2026

1.00-0.990%(-0.01)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8400	1.0500	0.8400	1.0000	-0.990%	124	9,912	0.000%
2026-08-19	0.8000	1.1000	0.8000	1.0100	+17.442%	306	9,985	-0.990%
2026-08-18	0.8700	0.8700	0.8600	0.8600	+30.303%	29	10,174	+16.279%
2026-08-17	0.8700	0.8700	0.6600	0.6600	-31.959%	21	10,162	+51.515%
2026-08-14	1.0000	1.0000	0.9000	0.9700	-2.020%	26	10,148	+3.093%
2026-08-13	0.9000	0.9900	0.7500	0.9900	+52.308%	169	10,134	+1.010%
2026-08-12	0.7000	0.7000	0.6500	0.6500	-13.333%	69	10,069	+53.846%
2026-08-11	0.8000	1.0000	0.7500	0.7500	-8.537%	29	10,046	+33.333%
2026-08-10	0.7700	0.9100	0.7500	0.8200	+3.797%	57	10,059	+21.951%
2026-08-07	0.7800	0.7900	0.7800	0.7900	+1.282%	22	10,046	+26.582%
2026-08-06	0.8400	0.8800	0.7400	0.7800	-2.500%	35	10,029	+28.205%
2026-08-05	0.8200	0.9200	0.7900	0.8000	0.000%	36	10,006	+25.000%
2026-08-04	0.7100	0.8000	0.6600	0.8000	+15.942%	108	9,997	+25.000%
2026-08-03	0.6900	0.8000	0.6800	0.6900	+11.290%	49	10,006	+44.928%
2026-07-31	0.6300	0.6600	0.6000	0.6200	-10.145%	57	10,005	+61.290%
2026-07-30	0.6000	0.7200	0.4000	0.6900	-8.000%	80	9,991	+44.928%
2026-07-29	0.5800	0.7900	0.5800	0.7500	+15.385%	1,447	9,999	+33.333%
2026-07-28	0.7500	0.7500	0.6500	0.6500	+10.169%	2,542	11,261	+53.846%
2026-07-27	0.6000	0.6000	0.5900	0.5900	0.000%	4	11,555	+69.492%
2026-07-24	0.5000	0.6200	0.5000	0.5900	+7.273%	24	11,557	+69.492%
2026-07-23	0.5300	0.5500	0.5000	0.5500	+3.774%	18	11,555	+81.818%
2026-07-22	0.6000	0.6500	0.5300	0.5300	-11.667%	1,542	11,561	+88.679%
2026-07-21	0.5000	0.6500	0.4800	0.6000	+17.647%	56	10,073	+66.667%
2026-07-20	0.6200	0.6200	0.5000	0.5100	-27.143%	180	10,065	+96.078%
2026-07-17	0.3100	0.7400	0.3100	0.7000	-41.667%	1,084	10,019	+42.857%
2026-07-16	1.5400	1.5400	1.1000	1.2000	+7.143%	166	9,333	-16.667%
2026-07-15	1.3200	1.3200	1.1200	1.1200	-1.754%	33	9,245	-10.714%
2026-07-14	1.1900	1.1900	1.1100	1.1400	+1.786%	51	9,258	-12.281%
2026-07-13	1.3000	1.4100	1.1200	1.1200	-5.882%	43	9,245	-10.714%
2026-07-10	1.2900	1.2900	1.1000	1.1900	-13.139%	134	9,248	-15.966%
2026-07-09	1.3900	1.3900	1.2500	1.3700	-4.861%	82	9,199	-27.007%
2026-07-08	1.3200	1.4700	1.1500	1.4400	+2.857%	92	9,162	-30.556%
2026-07-07	1.4700	1.5700	1.3800	1.4000	+4.478%	122	9,117	-28.571%
2026-07-06	1.4100	1.4100	1.2300	1.3400	-17.791%	278	9,037	-25.373%
2026-07-02	1.3500	1.6600	1.3500	1.6300	+36.975%	46	8,997	-38.650%
2026-07-01	1.1200	1.2100	1.0200	1.1900	+21.429%	44	8,997	-15.966%
2026-06-30	1.0800	1.0800	0.9800	0.9800	-16.239%	373	9,017	+2.041%
2026-06-29	1.2700	1.3200	1.1200	1.1700	+2.632%	74	9,164	-14.530%
2026-06-26	1.0400	1.3300	1.0400	1.1400	+21.277%	141	9,136	-12.281%
2026-06-25	0.9800	1.0800	0.9400	0.9400	-6.000%	139	9,131	+6.383%
2026-06-24	1.0800	1.0800	0.9600	1.0000	-4.762%	259	9,032	0.000%
2026-06-23	1.2600	1.2600	1.0500	1.0500	-18.605%	401	9,192	-4.762%
2026-06-22	1.4600	1.5500	1.1000	1.2900	-24.118%	89	8,976	-22.481%
2026-06-18	1.4900	1.7000	1.4900	1.7000	+14.865%	34	8,974	-41.176%
2026-06-17	1.6300	1.6400	1.4600	1.4800	-22.513%	58	8,974	-32.432%
2026-06-16	1.7500	1.9100	1.5400	1.9100	+1.596%	107	8,974	-47.644%
2026-06-15	1.8200	1.9000	1.8200	1.8800	+6.818%	276	9,029	-46.809%
2026-06-12	1.7500	1.9300	1.7400	1.7600	-12.871%	96	9,029	-43.182%
2026-06-11	2.1000	2.1100	1.8000	2.0200	-3.810%	104	9,029	-50.495%
2026-06-10	2.2000	2.2600	2.1000	2.1000	+0.962%	37	9,038	-52.381%
2026-06-09	2.2900	2.2900	2.0800	2.0800	-10.730%	52	9,044	-51.923%
2026-06-08	2.2500	2.4000	2.1700	2.3300	+2.193%	86	9,065	-57.082%
2026-06-05	2.3000	2.3000	2.1000	2.2800	-0.437%	49	9,071	-56.140%
2026-06-04	2.7500	2.7500	2.2800	2.2900	-3.376%	167	9,076	-56.332%
2026-06-03	2.8200	2.8200	2.3000	2.3700	-12.868%	71	9,090	-57.806%
2026-06-02	2.9000	2.9500	2.7000	2.7200	-13.651%	83	9,102	-63.235%
2026-06-01	3.6000	3.6000	3.0000	3.1500	+1.613%	184	9,113	-68.254%
2026-05-29	3.0800	3.1000	3.0500	3.1000	0.000%	16	9,019	-67.742%
2026-05-28	3.0400	3.1500	2.9700	3.1000	-4.615%	23	9,015	-67.742%
2026-05-27	3.3000	3.5000	3.2000	3.2500	-4.412%	41	9,020	-69.231%
2026-05-26	3.4500	3.4700	3.3000	3.4000	-1.449%	31	9,007	-70.588%
2026-05-22	3.5000	3.5500	3.4000	3.4500	-10.156%	34	8,995	-71.014%
2026-05-21	3.4000	3.9500	3.4000	3.8400	+12.941%	88	8,990	-73.958%
2026-05-20	3.4000	3.4200	3.3500	3.4000	-8.108%	18	8,990	-70.588%
2026-05-19	4.0000	4.2000	3.5400	3.7000	-1.333%	71	8,976	-72.973%
2026-05-18	3.0500	3.8500	3.0500	3.7500	+19.808%	119	8,976	-73.333%
2026-05-15	3.2500	3.4000	3.0000	3.1300	+0.968%	167	8,976	-68.051%
2026-05-14	3.5000	3.5000	3.0500	3.1000	0.000%	33	8,941	-67.742%
2026-05-13	2.9700	3.4500	2.9700	3.1000	-1.899%	24	8,910	-67.742%
2026-05-12	2.6700	3.5500	2.6700	3.1600	+21.538%	38	8,910	-68.354%
2026-05-11	2.8800	3.1300	2.6000	2.6000	-17.460%	70	8,910	-61.538%
2026-05-08	3.1500	3.3500	3.1000	3.1500	-7.353%	43	8,896	-68.254%
2026-05-07	3.4500	3.7000	3.4000	3.4000	+3.030%	25	8,865	-70.588%
2026-05-06	3.2000	3.4300	3.1900	3.3000	0.000%	39	8,868	-69.697%
2026-05-05	3.8000	3.8000	3.2500	3.3000	-17.500%	153	8,859	-69.697%
2026-05-04	4.0000	4.4000	4.0000	4.0000	-6.977%	34	8,825	-75.000%
2026-05-01	5.2000	5.2000	4.3000	4.3000	-15.686%	28	8,819	-76.744%
2026-04-30	4.1800	5.2500	4.1800	5.1000	+13.333%	72	8,819	-80.392%
2026-04-29	4.3300	4.7000	4.3300	4.5000	-2.597%	7	8,787	-77.778%
2026-04-28	4.2000	4.6200	3.8300	4.6200	+10.000%	118	8,786	-78.355%
2026-04-27	4.5800	4.6400	4.2000	4.2000	-4.545%	66	8,734	-76.190%
2026-04-24	4.5000	4.9000	4.3100	4.4000	-6.383%	50	8,727	-77.273%
2026-04-23	5.0500	5.3000	4.5000	4.7000	-5.051%	99	8,731	-78.723%
2026-04-22	5.2000	5.4000	4.8000	4.9500	+3.340%	73	8,703	-79.798%
2026-04-21	5.4500	5.4500	4.7500	4.7900	-13.067%	55	8,610	-79.123%
2026-04-20	6.2000	6.2000	4.9000	5.5100	-13.906%	182	8,610	-81.851%
2026-04-17	6.3500	6.9500	5.1000	6.4000	-43.111%	327	8,581	-84.375%
2026-04-16	11.2000	12.1400	10.8100	11.2500	-0.442%	257	8,610	-91.111%
2026-04-15	10.2800	11.3000	10.2800	11.3000	+6.906%	195	8,691	-91.150%
2026-04-14	9.8900	10.9000	9.7100	10.5700	+13.901%	376	8,674	-90.539%
2026-04-13	9.3000	9.6300	9.0000	9.2800	+1.978%	90	8,652	-89.224%
2026-04-10	8.7500	9.3500	8.6200	9.1000	+1.111%	55	8,657	-89.011%
2026-04-09	7.8500	9.2500	7.8500	9.0000	+16.129%	251	8,643	-88.889%
2026-04-08	7.4200	8.0500	7.4200	7.7500	-1.274%	25	8,578	-87.097%
2026-04-07	8.3400	8.3400	7.8000	7.8500	+0.641%	75	8,571	-87.261%
2026-04-06	8.6500	9.5000	7.8000	7.8000	+1.299%	18	8,571	-87.179%
2026-04-02	6.6500	7.7000	6.6500	7.7000	+17.199%	39	8,568	-87.013%
2026-04-01	7.0000	7.0000	6.3400	6.5700	-1.499%	12	8,568	-84.779%
2026-03-31	6.5800	7.0100	6.3900	6.6700	+14.017%	37	8,564	-85.007%
2026-03-30	6.3500	6.3500	5.8500	5.8500	-4.878%	57	8,543	-82.906%
2026-03-27	6.3800	6.3800	6.0600	6.1500	-1.125%	8	8,548	-83.740%
2026-03-26	6.0000	6.2200	5.6000	6.2200	+14.128%	9	8,545	-83.923%
2026-03-25	5.7000	5.7000	5.4500	5.4500	-2.679%	13	8,544	-81.651%
2026-03-24	5.6000	5.6000	5.6000	5.6000	-6.667%	4	8,542	-82.143%
2026-03-23	5.9200	6.0000	5.8400	6.0000	+3.627%	91	8,543	-83.333%
2026-03-20	5.5000	5.7900	5.4800	5.7900	+7.621%	20	8,497	-82.729%
2026-03-19	6.8200	7.0000	5.3800	5.3800	-20.882%	33	8,500	-81.413%
2026-03-18	6.4600	7.0000	6.2000	6.8000	+7.937%	75	8,512	-85.294%
2026-03-17	7.1400	7.3500	6.2800	6.3000	-9.353%	30	8,505	-84.127%
2026-03-16	7.1500	7.1500	6.9500	6.9500	-3.873%	2	8,504	-85.612%
2026-03-13	6.6000	7.2300	6.6000	7.2300	+0.556%	52	8,505	-86.169%
2026-03-12	7.3000	7.4500	6.9500	7.1900	-2.838%	9	8,525	-86.092%
2026-03-11	8.0000	8.2500	7.3000	7.4000	-8.642%	29	8,520	-86.486%
2026-03-10	8.4500	9.1500	7.9200	8.1000	-8.475%	250	8,520	-87.654%
2026-03-09	8.8500	8.8500	8.4000	8.8500	-5.348%	47	8,484	-88.701%
2026-03-06	9.4000	9.4000	8.9000	9.3500	+1.081%	57	8,496	-89.305%
2026-03-05	9.1000	9.2500	8.7500	9.2500	+2.778%	393	8,464	-89.189%
2026-03-04	8.1700	9.0600	8.1700	9.0000	+5.882%	228	8,334	-88.889%
2026-03-03	8.5000	8.5000	7.8900	8.5000	-1.163%	62	8,391	-88.235%
2026-03-02	7.8000	8.6500	7.8000	8.6000	+7.366%	587	8,399	-88.372%
2026-02-27	6.8500	8.1000	5.7500	8.0100	+70.426%	864	8,358	-87.516%
2026-02-26	3.9000	4.7000	3.9000	4.7000	+20.513%	296	8,458	-78.723%
2026-02-25	3.6000	4.0500	3.6000	3.9000	+30.000%	74	8,187	-74.359%
2026-02-24	2.6100	3.0000	2.5000	3.0000	+14.068%	805	8,187	-66.667%
2026-02-23	2.7500	2.8000	2.2800	2.6300	-7.067%	135	7,472	-61.977%
2026-02-20	2.8600	3.0500	2.8300	2.8300	+4.428%	51	7,474	-64.664%
2026-02-19	2.9100	2.9100	2.7100	2.7100	-3.214%	48	7,496	-63.100%
2026-02-18	2.6900	2.9500	2.5600	2.8000	+1.083%	32	7,449	-64.286%
2026-02-17	2.9500	2.9500	2.5500	2.7700	+0.727%	14	7,437	-63.899%
2026-02-13	2.7400	2.8100	2.7400	2.7500	+1.852%	32	7,414	-63.636%
2026-02-12	2.9700	2.9800	2.6600	2.7000	-18.182%	194	7,414	-62.963%
2026-02-11	3.3500	3.4000	3.2200	3.3000	-13.158%	37	7,277	-69.697%
2026-02-10	4.0000	4.3500	3.8000	3.8000	+4.972%	78	7,259	-73.684%
2026-02-09	3.6600	3.6600	3.4000	3.6200	+1.972%	51	7,239	-72.376%
2026-02-06	3.6000	3.7500	3.5500	3.5500	-4.054%	216	7,218	-71.831%
2026-02-05	3.7000	3.9600	3.5000	3.7000	+8.824%	20	7,020	-72.973%
2026-02-04	3.3300	3.6500	3.2500	3.4000	+3.030%	44	7,001	-70.588%
2026-02-03	3.6800	3.7400	3.2000	3.3000	-16.456%	24	6,993	-69.697%
2026-02-02	4.4000	4.4000	3.9000	3.9500	-3.659%	315	6,986	-74.684%
2026-01-30	4.0500	4.2000	4.0500	4.1000	-7.865%	71	6,709	-75.610%
2026-01-29	4.4000	4.4500	3.9200	4.4500	-1.982%	67	6,675	-77.528%
2026-01-28	4.5000	4.5400	4.4000	4.5400	-1.304%	8	6,647	-77.974%
2026-01-27	4.4000	4.6000	4.3500	4.6000	-4.167%	18	6,647	-78.261%
2026-01-26	5.0000	5.0000	4.8000	4.8000	+2.128%	88	6,646	-79.167%
2026-01-23	4.4500	4.9000	4.4500	4.7000	+14.634%	130	6,590	-78.723%
2026-01-22	4.6000	4.6000	4.0000	4.1000	-9.890%	159	6,519	-75.610%
2026-01-21	4.6000	4.8500	4.1700	4.5500	-28.346%	356	6,445	-78.022%
2026-01-20	6.5000	6.7000	6.3000	6.3500	+3.252%	44	6,317	-84.252%
2026-01-16	6.1000	6.2300	6.0900	6.1500	-1.600%	27	6,284	-83.740%
2026-01-15	6.6200	6.7500	6.2500	6.2500	-3.101%	35	6,284	-84.000%
2026-01-14	7.3300	7.3300	6.3200	6.4500	-8.120%	95	6,284	-84.496%
2026-01-13	6.6500	7.0200	6.5500	7.0200	+5.564%	63	6,222	-85.755%
2026-01-12	6.8000	6.9500	6.6400	6.6500	+0.605%	108	6,223	-84.962%
2026-01-09	6.5000	6.7000	6.2000	6.6100	-5.571%	6,154	6,167	-84.871%
2026-01-08	6.5000	7.0000	6.5000	7.0000	-0.990%	38	671	-85.714%
2026-01-07	7.0500	7.0800	6.8300	7.0700	+2.168%	16	660	-85.856%
2026-01-06	7.0000	7.0000	6.7800	6.9200	-4.945%	56	653	-85.549%
2026-01-05	7.3000	7.3000	7.1500	7.2800	+3.262%	38	592	-86.264%
2026-01-02	8.2000	8.2000	7.0000	7.0500	-12.963%	37	592	-85.816%
2025-12-31	7.9800	8.4000	7.9800	8.1000	-0.613%	13	570	-87.654%
2025-12-30	8.1500	8.2000	8.0500	8.1500	-3.550%	30	570	-87.730%
2025-12-29	8.6000	8.6000	8.4000	8.4500	-2.312%	17	561	-88.166%
2025-12-26	8.5300	8.6500	8.5300	8.6500	+4.217%	13	546	-88.439%
2025-12-24	8.0500	8.3500	8.0500	8.3000	+1.220%	3	536	-87.952%
2025-12-23	8.2000	8.3500	8.2000	8.2000	+0.613%	156	536	-87.805%
2025-12-22	8.4000	8.4500	8.1500	8.1500	-6.963%	5	380	-87.730%
2025-12-19	9.1600	9.1600	8.7600	8.7600	-0.455%	8	375	-88.584%
2025-12-18	9.2200	9.4600	8.7000	8.8000	-6.878%	37	367	-88.636%
2025-12-17	10.2900	10.2900	9.4500	9.4500	+2.162%	14	343	-89.418%
2025-12-16	8.9500	9.3000	8.9000	9.2500	+2.210%	43	337	-89.189%
2025-12-15	9.7500	9.7500	9.0000	9.0500	-8.122%	54	336	-88.950%
2025-12-12	9.7000	10.2300	9.2500	9.8500	+6.486%	49	338	-89.848%
2025-12-11	9.3300	9.4500	9.2500	9.2500	+5.114%	64	324	-89.189%
2025-12-10	9.9000	9.9500	8.7000	8.8000	-13.725%	62	304	-88.636%
2025-12-09	10.2200	10.2200	9.9900	10.2000	-0.488%	19	257	-90.196%
2025-12-08	10.4500	10.6500	9.7400	10.2500	-9.930%	44	240	-90.244%
2025-12-05	10.8900	13.5500	10.8900	11.3800	-12.462%	123	204	-91.213%
2025-12-04	12.6000	13.0000	12.5000	13.0000	-3.418%	8	96	-92.308%
2025-12-03	12.9500	13.4600	12.9000	13.4600	-17.169%	39	92	-92.571%
2025-12-02	15.7500	16.2700	15.7100	16.2500	+4.367%	33	75	-93.846%
2025-12-01	15.7500	15.7500	15.5700	15.5700	+1.898%	5	53	-93.577%
2025-11-28	14.7600	15.2800	14.7600	15.2800	+5.744%	21	48	-93.455%
2025-11-26	14.3000	14.8000	14.3000	14.4500	+4.332%	21	11	-93.080%
2025-11-25	13.8500	13.8500	13.8500	13.8500	+0.801%	1	11	-92.780%
2025-11-24	13.7000	13.7400	13.6500	13.7400	0.000%	11	10	-92.722%