Dark

NFLX20270115C118
NFLX Jan 15 2027 118.00 Call (NFLX270115C00118000)
option OPRA

EOD

Aug 20, 2026

0.8900-3.261%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8800	0.8900	0.8800	0.8900	-3.261%	4	1,807	0.000%
2026-08-19	0.9500	0.9500	0.9200	0.9200	+24.324%	3	1,804	-3.261%
2026-08-18	0.7400	0.7400	0.7400	0.7400	+29.825%	30	1,804	+20.270%
2026-08-17	0.6200	0.6700	0.5700	0.5700	-26.923%	102	1,795	+56.140%
2026-08-14	0.7500	0.8000	0.7300	0.7800	+5.405%	224	1,760	+14.103%
2026-08-13	0.6800	0.7700	0.6600	0.7400	+5.714%	366	1,750	+20.270%
2026-08-11	0.7000	0.7000	0.7000	0.7000	+1.449%	1	1,717	+27.143%
2026-08-10	0.6900	0.6900	0.6900	0.6900	+11.290%	1	1,716	+28.986%
2026-08-07	0.6200	0.6200	0.6200	0.6200	-11.429%	1	1,716	+43.548%
2026-08-06	0.7000	0.7000	0.7000	0.7000	-11.392%	10	1,715	+27.143%
2026-08-05	0.7900	0.7900	0.7900	0.7900	+36.207%	1	1,725	+12.658%
2026-08-04	0.5800	0.5800	0.5800	0.5800	+5.455%	6	1,725	+53.448%
2026-08-03	0.5500	0.5500	0.5500	0.5500	-3.509%	1	1,725	+61.818%
2026-07-31	0.5700	0.5700	0.5700	0.5700	-18.571%	2	1,726	+56.140%
2026-07-29	0.7000	0.7000	0.7000	0.7000	+34.615%	3	1,728	+27.143%
2026-07-28	0.5300	0.5300	0.5000	0.5200	+4.000%	4	1,731	+71.154%
2026-07-27	0.5000	0.5000	0.5000	0.5000	-5.660%	4	1,730	+78.000%
2026-07-21	0.5100	0.5300	0.5100	0.5300	+15.217%	52	1,730	+67.925%
2026-07-20	0.4700	0.4700	0.4600	0.4600	-26.984%	4	1,730	+93.478%
2026-07-17	0.6200	0.6300	0.6100	0.6300	-39.423%	34	1,727	+41.270%
2026-07-16	0.9800	1.0400	0.9800	1.0400	+4.000%	207	1,722	-14.423%
2026-07-14	1.0000	1.0000	1.0000	1.0000	-1.961%	20	1,729	-11.000%
2026-07-10	1.0200	1.0200	1.0200	1.0200	-22.137%	1	1,729	-12.745%
2026-07-08	1.2800	1.3100	1.2000	1.3100	+10.084%	35	1,729	-32.061%
2026-07-07	1.2300	1.3400	1.1900	1.1900	0.000%	6	1,729	-25.210%
2026-07-06	1.2000	1.2200	1.1900	1.1900	-17.361%	23	1,731	-25.210%
2026-07-02	1.4400	1.4400	1.4400	1.4400	+35.849%	15	1,732	-38.194%
2026-07-01	1.0000	1.0600	1.0000	1.0600	+19.101%	12	1,732	-16.038%
2026-06-30	0.8400	0.9200	0.8400	0.8900	-2.198%	285	1,730	0.000%
2026-06-29	1.1500	1.1500	0.9100	0.9100	-4.211%	16	1,798	-2.198%
2026-06-26	0.9500	0.9500	0.9500	0.9500	+10.465%	1	1,792	-6.316%
2026-06-25	0.8300	0.8600	0.8300	0.8600	-20.370%	22	1,792	+3.488%
2026-06-22	1.3600	1.3600	1.0800	1.0800	-20.588%	7	1,807	-17.593%
2026-06-18	1.3600	1.3600	1.3600	1.3600	-10.526%	1	1,815	-34.559%
2026-06-12	1.7800	1.7800	1.4900	1.5200	-8.982%	20	1,815	-41.447%
2026-06-11	1.5800	1.6800	1.5800	1.6700	-13.918%	24	1,815	-46.707%
2026-06-10	1.9400	1.9400	1.9300	1.9400	+2.105%	9	1,813	-54.124%
2026-06-09	1.9300	1.9500	1.9000	1.9000	-7.767%	8	1,813	-53.158%
2026-06-08	2.0000	2.0600	1.9100	2.0600	+6.186%	97	1,821	-56.796%
2026-06-05	1.9900	1.9900	1.9400	1.9400	-4.902%	10	1,760	-54.124%
2026-06-04	2.1800	2.1800	2.0400	2.0400	-3.774%	10	1,766	-56.373%
2026-06-03	2.5000	2.5000	2.0500	2.1200	-14.859%	96	1,766	-58.019%
2026-06-02	2.4600	2.5100	2.4600	2.4900	-5.682%	31	1,826	-64.257%
2026-06-01	2.8500	2.9000	2.6400	2.6400	-3.297%	9	1,831	-66.288%
2026-05-29	2.7000	2.8100	2.6400	2.7300	+3.019%	31	1,833	-67.399%
2026-05-28	2.5000	2.6500	2.5000	2.6500	-7.018%	17	1,824	-66.415%
2026-05-27	3.0500	3.0500	2.8500	2.8500	-5.000%	20	1,824	-68.772%
2026-05-26	3.0300	3.0300	2.9000	3.0000	-1.639%	7	1,814	-70.333%
2026-05-22	3.0500	3.0500	3.0500	3.0500	-7.576%	2	1,809	-70.820%
2026-05-21	3.1000	3.5500	3.1000	3.3000	+12.245%	77	1,809	-73.030%
2026-05-20	3.0500	3.0500	2.9400	2.9400	-3.607%	2	1,809	-69.728%
2026-05-19	3.5000	3.6500	3.0500	3.0500	-6.154%	23	1,767	-70.820%
2026-05-18	3.1500	3.2500	3.1500	3.2500	+16.906%	4	1,767	-72.615%
2026-05-15	2.7500	2.7900	2.6500	2.7800	-2.797%	47	1,767	-67.986%
2026-05-14	2.8000	2.9200	2.8000	2.8600	-2.055%	26	1,771	-68.881%
2026-05-13	2.6500	2.9200	2.5600	2.9200	+6.569%	9	1,779	-69.521%
2026-05-12	2.9700	2.9700	2.7400	2.7400	+14.167%	31	1,779	-67.518%
2026-05-11	2.4000	2.4000	2.4000	2.4000	-19.192%	2	1,779	-62.917%
2026-05-07	3.0500	3.0500	2.9700	2.9700	+2.414%	28	1,780	-70.034%
2026-05-06	2.8300	2.9000	2.8300	2.9000	-12.121%	12	1,753	-69.310%
2026-05-05	3.3000	3.3000	3.3000	3.3000	-8.333%	1	1,741	-73.030%
2026-05-04	3.6500	3.6500	3.6000	3.6000	-8.861%	65	1,741	-75.278%
2026-04-29	4.1000	4.1000	3.9500	3.9500	-1.250%	4	1,727	-77.468%
2026-04-27	3.7500	4.0000	3.7500	4.0000	+3.896%	11	1,727	-77.750%
2026-04-24	3.8300	3.9000	3.8300	3.8500	-14.444%	154	1,727	-76.883%
2026-04-23	4.4900	4.5000	4.4900	4.5000	+4.651%	2	1,789	-80.222%
2026-04-22	4.1100	4.3000	4.1100	4.3000	+2.381%	11	1,789	-79.302%
2026-04-21	4.4200	4.4200	4.2000	4.2000	-13.402%	3	1,780	-78.810%
2026-04-20	5.1000	5.1000	4.3500	4.8500	-19.835%	43	1,780	-81.649%
2026-04-17	5.5500	6.0500	5.5500	6.0500	-40.686%	9	1,780	-85.289%
2026-04-16	10.3000	10.4300	10.2000	10.2000	+5.809%	10	1,779	-91.275%
2026-04-15	9.0700	9.6500	9.0700	9.6400	+0.104%	7	1,775	-90.768%
2026-04-14	8.7500	9.6300	8.7500	9.6300	+12.632%	6	1,775	-90.758%
2026-04-13	8.2000	8.6000	8.2000	8.5500	+6.211%	24	1,779	-89.591%
2026-04-10	8.1000	8.1500	8.0500	8.0500	+1.131%	12	1,779	-88.944%
2026-04-09	7.9500	7.9600	7.9500	7.9600	+15.362%	251	1,784	-88.819%
2026-04-08	7.1500	7.1500	6.9000	6.9000	-3.497%	4	1,585	-87.101%
2026-04-07	7.1500	7.2000	6.9000	7.1500	+0.704%	7	1,587	-87.552%
2026-04-06	7.1000	7.1000	7.1000	7.1000	+7.089%	1	1,581	-87.465%
2026-04-02	6.0000	6.8000	6.0000	6.6300	+32.600%	15	1,591	-86.576%
2026-03-30	5.3500	5.3500	5.0000	5.0000	-7.407%	201	1,591	-82.200%
2026-03-27	5.3000	5.4000	5.3000	5.4000	+5.882%	22	1,390	-83.519%
2026-03-26	5.1000	5.1000	5.1000	5.1000	+8.742%	2	1,385	-82.549%
2026-03-25	4.6900	4.6900	4.6900	4.6900	-0.213%	2	1,383	-81.023%
2026-03-24	4.7000	4.7000	4.7000	4.7000	-10.816%	1	1,381	-81.064%
2026-03-23	5.4400	5.4400	5.1200	5.2700	+7.551%	4	1,380	-83.112%
2026-03-20	4.9700	4.9700	4.8000	4.9000	+4.255%	109	1,379	-81.837%
2026-03-19	5.4000	5.4000	4.7000	4.7000	-22.951%	2	1,373	-81.064%
2026-03-18	5.5000	6.1000	5.5000	6.1000	+10.307%	3	1,371	-85.410%
2026-03-17	5.7000	5.7500	5.5300	5.5300	-15.573%	3	1,368	-83.906%
2026-03-16	6.5300	6.5500	6.5300	6.5500	+2.987%	2	1,366	-86.412%
2026-03-13	6.3600	6.3600	6.3600	6.3600	-2.304%	4	1,365	-86.006%
2026-03-12	6.6500	6.7500	6.5100	6.5100	+0.154%	5	1,364	-86.329%
2026-03-11	6.6000	6.9700	6.4100	6.5000	-13.907%	84	1,363	-86.308%
2026-03-10	7.4100	7.5500	7.4000	7.5500	-4.912%	66	1,341	-88.212%
2026-03-09	8.0500	8.0500	7.7700	7.9400	-2.577%	7	1,312	-88.791%
2026-03-06	8.0000	8.2500	8.0000	8.1500	+0.617%	48	1,314	-89.080%
2026-03-05	8.1200	8.4000	7.8500	8.1000	+1.250%	248	1,308	-89.012%
2026-03-04	7.2000	8.0000	7.2000	8.0000	+8.844%	41	1,223	-88.875%
2026-03-03	7.3000	7.3900	7.2300	7.3500	0.000%	59	1,199	-87.891%
2026-03-02	7.6000	7.6000	7.2500	7.3500	+7.930%	10	1,180	-87.891%
2026-02-27	5.1100	6.8100	5.1100	6.8100	+70.250%	130	1,181	-86.931%
2026-02-26	4.0000	4.0000	4.0000	4.0000	+17.647%	2	1,172	-77.750%
2026-02-25	3.5000	3.5000	3.4000	3.4000	+39.918%	4	1,172	-73.824%
2026-02-23	2.4300	2.4300	2.4300	2.4300	-3.187%	100	1,172	-63.374%
2026-02-19	2.5100	2.5100	2.5100	2.5100	-0.791%	10	1,172	-64.542%
2026-02-17	2.2800	2.5900	2.2800	2.5300	+0.397%	5	1,162	-64.822%
2026-02-13	2.4400	2.5200	2.4400	2.5200	+0.800%	3	1,160	-64.683%
2026-02-12	2.4400	2.6800	2.4000	2.5000	-13.495%	11	1,160	-64.400%
2026-02-11	2.9500	2.9700	2.8900	2.8900	-15.000%	5	1,166	-69.204%
2026-02-10	3.7000	3.7000	3.4000	3.4000	+13.333%	20	1,167	-73.824%
2026-02-09	3.1600	3.1600	3.0000	3.0000	-9.091%	20	1,179	-70.333%
2026-02-06	3.0900	3.3000	3.0900	3.3000	-12.000%	200	1,196	-73.030%
2026-02-05	3.7500	3.7500	3.7500	3.7500	+25.000%	1	1,254	-76.267%
2026-02-03	3.0500	3.0500	2.9800	3.0000	-24.433%	16	1,253	-70.333%
2026-01-27	3.9700	3.9700	3.9700	3.9700	-7.889%	2	1,252	-77.582%
2026-01-26	4.3600	4.3600	4.3100	4.3100	+1.412%	2	1,252	-79.350%
2026-01-23	4.1000	4.2500	4.1000	4.2500	+15.489%	23	1,250	-79.059%
2026-01-22	3.9000	3.9000	3.6500	3.6800	-3.158%	55	1,244	-75.815%
2026-01-21	3.9500	4.1900	3.7500	3.8000	-33.913%	20	1,243	-76.579%
2026-01-20	5.8200	5.8500	5.7200	5.7500	+0.877%	15	1,238	-84.522%
2026-01-14	5.9000	5.9000	5.7000	5.7000	-3.390%	4	1,238	-84.386%
2026-01-13	5.9000	5.9000	5.9000	5.9000	-4.685%	5	1,237	-84.915%
2026-01-12	6.1900	6.1900	6.1900	6.1900	+5.812%	1	1,232	-85.622%
2026-01-09	5.8500	5.8500	5.8500	5.8500	-6.400%	1	1,231	-84.786%
2026-01-06	6.0100	6.2500	6.0100	6.2500	-4.580%	12	1,231	-85.760%
2026-01-05	6.5600	6.8000	6.5500	6.5500	+0.924%	13	1,249	-86.412%
2026-01-02	6.7000	6.7000	6.4500	6.4900	-12.886%	5	1,249	-86.287%
2025-12-31	7.3000	7.4500	7.3000	7.4500	+0.676%	35	1,282	-88.054%
2025-12-30	7.4000	7.4000	7.4000	7.4000	-2.632%	1	1,282	-87.973%
2025-12-29	7.6100	7.6100	7.5900	7.6000	+1.740%	41	1,282	-88.289%
2025-12-22	7.4700	7.4700	7.4700	7.4700	-15.114%	1	1,313	-88.086%
2025-12-17	9.4300	9.4300	8.8000	8.8000	+4.142%	104	1,312	-89.886%
2025-12-16	8.1700	8.4800	8.1700	8.4500	+2.424%	111	1,353	-89.467%
2025-12-15	8.2500	8.2500	8.2500	8.2500	-2.135%	5	1,264	-89.212%
2025-12-10	8.6000	8.6000	8.4300	8.4300	-8.865%	4	1,265	-89.442%
2025-12-09	9.2500	9.2500	9.2500	9.2500	+0.543%	1	1,267	-90.378%
2025-12-08	10.5300	10.5300	8.9700	9.2000	-13.696%	121	1,266	-90.326%
2025-12-05	11.9500	11.9500	10.3800	10.6600	-8.498%	14	1,250	-91.651%
2025-12-04	11.6500	11.6500	11.6500	11.6500	-4.115%	4	1,244	-92.361%
2025-12-03	12.0600	12.1500	12.0600	12.1500	-18.456%	11	1,244	-92.675%
2025-12-02	14.9500	14.9500	14.9000	14.9000	+0.337%	192	1,233	-94.027%
2025-12-01	14.8500	14.8500	14.8500	14.8500	+16.929%	1	1,165	-94.007%
2025-11-25	12.7000	12.7000	12.7000	12.7000	+0.794%	1	1,165	-92.992%
2025-11-24	12.5500	12.6000	12.5000	12.6000	-3.077%	65	1,165	-92.937%
2025-11-21	13.0000	13.0000	13.0000	13.0000	-9.091%	12	1,163	-93.154%
2025-11-20	15.9000	15.9000	14.3000	14.3000	-9.608%	90	1,163	-93.776%
2025-11-19	15.8200	15.8200	15.8200	15.8200	-16.517%	2	1,163	-94.374%
2025-11-18	18.9500	18.9500	18.9500	18.9500	0.000%	1	1,161	-95.303%