Dark

NFLX20270115C120
NFLX Jan 15 2027 120.00 Call (NFLX270115C00120000)
option OPRA

EOD

Aug 20, 2026

0.8000-4.762%(-0.0400)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8200	0.8200	0.7100	0.8000	-4.762%	71	25,708	0.000%
2026-08-19	0.7600	0.8500	0.7100	0.8400	+23.529%	130	25,711	-4.762%
2026-08-18	0.5900	0.7000	0.5900	0.6800	+25.926%	29	25,730	+17.647%
2026-08-17	0.6500	0.6500	0.5200	0.5400	-21.739%	394	25,721	+48.148%
2026-08-14	0.7800	0.7800	0.6700	0.6900	-6.757%	357	25,684	+15.942%
2026-08-13	0.6000	0.7600	0.5700	0.7400	+39.623%	543	25,792	+8.108%
2026-08-12	0.5600	0.5800	0.4900	0.5300	-10.169%	219	25,809	+50.943%
2026-08-11	0.6900	0.7300	0.5800	0.5900	-15.714%	209	25,677	+35.593%
2026-08-10	0.5800	0.7000	0.5800	0.7000	+9.375%	152	25,535	+14.286%
2026-08-07	0.5900	0.6500	0.5900	0.6400	+12.281%	58	25,527	+25.000%
2026-08-06	0.6500	0.6500	0.5700	0.5700	-12.308%	22	25,557	+40.351%
2026-08-05	0.7000	0.7600	0.6200	0.6500	+4.839%	107	25,555	+23.077%
2026-08-04	0.5600	0.6300	0.5400	0.6200	+3.333%	481	25,564	+29.032%
2026-08-03	0.5500	0.6100	0.4500	0.6000	+20.000%	154	25,453	+33.333%
2026-07-31	0.5000	0.5400	0.4500	0.5000	-9.091%	1,159	25,503	+60.000%
2026-07-30	0.4200	0.5600	0.4200	0.5500	-3.509%	206	25,482	+45.455%
2026-07-29	0.4100	0.6000	0.4100	0.5700	+14.000%	1,470	25,571	+40.351%
2026-07-28	0.5000	0.6000	0.4900	0.5000	+8.696%	2,626	26,239	+60.000%
2026-07-27	0.5000	0.5400	0.4200	0.4600	0.000%	283	26,595	+73.913%
2026-07-24	0.4400	0.4900	0.4200	0.4600	+2.222%	325	26,488	+73.913%
2026-07-23	0.4200	0.4700	0.4200	0.4500	+2.273%	476	26,499	+77.778%
2026-07-22	0.5000	0.5300	0.4400	0.4400	-10.204%	1,869	26,511	+81.818%
2026-07-21	0.4500	0.5200	0.3800	0.4900	+11.364%	590	26,075	+63.265%
2026-07-20	0.5300	0.5300	0.4000	0.4400	-16.981%	665	25,991	+81.818%
2026-07-17	0.5100	0.8000	0.3000	0.5300	-46.465%	3,178	25,707	+50.943%
2026-07-16	0.8600	0.9900	0.8400	0.9900	+11.236%	601	24,234	-19.192%
2026-07-15	0.9500	1.0000	0.8800	0.8900	-1.111%	82	24,038	-10.112%
2026-07-14	0.8300	1.0000	0.8300	0.9000	-5.263%	401	23,968	-11.111%
2026-07-13	1.2000	1.2000	0.9400	0.9500	0.000%	36	23,764	-15.789%
2026-07-10	0.9600	1.1300	0.8800	0.9500	-11.215%	389	23,738	-15.789%
2026-07-09	1.0100	1.1700	1.0000	1.0700	-4.464%	344	23,460	-25.234%
2026-07-08	1.0000	1.1900	1.0000	1.1200	+2.752%	119	23,197	-28.571%
2026-07-07	1.2000	1.2500	1.0800	1.0900	-0.909%	156	23,159	-26.606%
2026-07-06	1.1900	1.3000	1.0000	1.1000	-14.063%	1,121	23,145	-27.273%
2026-07-02	1.0200	1.4000	1.0200	1.2800	+34.737%	686	22,768	-37.500%
2026-07-01	0.8000	1.0000	0.7900	0.9500	+25.000%	197	22,768	-15.789%
2026-06-30	0.9200	0.9700	0.7500	0.7600	-20.833%	487	22,757	+5.263%
2026-06-29	1.0300	1.1200	0.9000	0.9600	+9.091%	470	22,515	-16.667%
2026-06-26	0.8300	1.1000	0.7700	0.8800	+12.821%	1,338	22,714	-9.091%
2026-06-25	0.8000	0.9000	0.7000	0.7800	-7.143%	315	22,353	+2.564%
2026-06-24	0.9100	0.9200	0.8000	0.8400	-4.545%	627	22,346	-4.762%
2026-06-23	1.0100	1.0900	0.8500	0.8800	-16.190%	450	21,926	-9.091%
2026-06-22	1.3600	1.4500	0.8700	1.0500	-22.222%	1,466	21,669	-23.810%
2026-06-18	1.2300	1.3500	1.1500	1.3500	+3.053%	589	21,389	-40.741%
2026-06-17	1.2700	1.4900	1.1700	1.3100	-2.963%	340	21,389	-38.931%
2026-06-16	1.4800	1.5100	1.2100	1.3500	-10.596%	694	21,389	-40.741%
2026-06-15	1.3800	1.5400	1.3800	1.5100	+7.857%	499	21,239	-47.020%
2026-06-12	1.6000	1.6000	1.3300	1.4000	-11.392%	460	21,239	-42.857%
2026-06-11	1.6800	1.6800	1.4300	1.5800	-5.952%	193	21,239	-49.367%
2026-06-10	1.6500	1.8500	1.6000	1.6800	+0.599%	351	21,147	-52.381%
2026-06-09	1.7500	1.8500	1.6300	1.6700	-13.021%	348	20,996	-52.096%
2026-06-08	1.8500	2.0000	1.7100	1.9200	+3.226%	482	21,008	-58.333%
2026-06-05	2.0500	2.1500	1.6600	1.8600	-2.618%	612	20,864	-56.989%
2026-06-04	2.2200	2.2500	1.8500	1.9100	-3.535%	340	20,662	-58.115%
2026-06-03	2.1300	2.3800	1.8900	1.9800	-10.000%	360	20,553	-59.596%
2026-06-02	2.5400	2.6100	2.1800	2.2000	-13.725%	636	20,532	-63.636%
2026-06-01	2.5000	2.7500	2.4000	2.5500	-1.923%	628	20,125	-68.627%
2026-05-29	2.6400	2.6400	2.3800	2.6000	+5.691%	244	19,910	-69.231%
2026-05-28	2.4000	2.5700	2.2600	2.4600	-2.767%	387	19,760	-67.480%
2026-05-27	2.5400	2.8700	2.5200	2.5300	-5.948%	211	19,653	-68.379%
2026-05-26	2.7000	2.8000	2.5000	2.6900	-2.182%	882	19,649	-70.260%
2026-05-22	2.9900	2.9900	2.7400	2.7500	-5.172%	118	20,413	-70.909%
2026-05-21	2.6300	3.2000	2.4300	2.9000	+5.455%	261	20,366	-72.414%
2026-05-20	2.7900	2.7900	2.6000	2.7500	-6.780%	153	20,366	-70.909%
2026-05-19	3.3000	3.6000	2.7200	2.9500	-3.279%	206	20,294	-72.881%
2026-05-18	2.5900	3.1200	2.5900	3.0500	+22.000%	206	20,294	-73.770%
2026-05-15	2.6000	2.8000	2.3600	2.5000	+2.041%	592	20,294	-68.000%
2026-05-14	2.6000	2.8000	2.4000	2.4500	-3.922%	257	20,034	-67.347%
2026-05-13	2.3400	2.6700	2.3000	2.5500	+3.659%	297	19,677	-68.627%
2026-05-12	2.0700	2.8000	2.0700	2.4600	+17.143%	294	19,677	-67.480%
2026-05-11	2.3100	2.9300	2.0300	2.1000	-17.323%	500	19,677	-61.905%
2026-05-08	2.4800	2.6700	2.4800	2.5400	-6.960%	151	19,446	-68.504%
2026-05-07	2.7400	2.9900	2.6700	2.7300	-0.365%	418	19,403	-70.696%
2026-05-06	2.4300	2.7900	2.3700	2.7400	+4.183%	325	19,185	-70.803%
2026-05-05	3.1000	3.2000	2.4700	2.6300	-17.813%	501	19,180	-69.582%
2026-05-04	3.3500	3.5000	3.2000	3.2000	-5.882%	2,041	19,037	-75.000%
2026-05-01	4.0000	4.0000	3.4000	3.4000	-15.000%	87	17,562	-76.471%
2026-04-30	3.4500	4.1000	3.4500	4.0000	+11.111%	84	17,562	-80.000%
2026-04-29	3.5000	3.8000	3.5000	3.6000	-4.000%	171	17,550	-77.778%
2026-04-28	3.3500	3.7500	3.0500	3.7500	+11.940%	276	17,450	-78.667%
2026-04-27	3.3500	3.8000	3.3500	3.3500	-6.685%	217	17,408	-76.119%
2026-04-24	3.5000	3.9000	3.4700	3.5900	-1.644%	199	17,232	-77.716%
2026-04-23	4.0000	4.2000	3.5400	3.6500	-6.410%	217	17,211	-78.082%
2026-04-22	3.8500	4.2000	3.8000	3.9000	+4.000%	279	17,126	-79.487%
2026-04-21	4.1500	4.3500	3.7000	3.7500	-16.295%	306	17,042	-78.667%
2026-04-20	4.8000	5.0200	3.9200	4.4800	-13.346%	634	17,003	-82.143%
2026-04-17	4.9500	5.6000	4.1000	5.1700	-45.291%	1,162	16,817	-84.526%
2026-04-16	9.6000	10.1000	9.0000	9.4500	+0.532%	621	16,291	-91.534%
2026-04-15	8.6500	9.4000	8.2500	9.4000	+8.671%	713	16,552	-91.489%
2026-04-14	7.9000	9.0000	7.5000	8.6500	+11.326%	986	16,813	-90.751%
2026-04-13	7.7000	8.0000	7.4000	7.7700	+2.102%	183	16,761	-89.704%
2026-04-10	7.5000	7.6800	7.1800	7.6100	+3.397%	213	16,811	-89.488%
2026-04-09	6.6000	7.7500	6.2500	7.3600	+15.000%	281	16,788	-89.130%
2026-04-08	6.5000	6.6500	6.0000	6.4000	-1.082%	273	16,837	-87.500%
2026-04-07	6.6300	6.9800	6.2500	6.4700	-0.462%	51	16,738	-87.635%
2026-04-06	7.2800	7.6000	6.1400	6.5000	+4.000%	275	16,735	-87.692%
2026-04-02	5.3900	6.2500	5.3900	6.2500	+17.261%	73	16,765	-87.200%
2026-04-01	5.5500	5.5500	4.5000	5.3300	+0.566%	46	16,765	-84.991%
2026-03-31	5.0900	5.6500	5.0900	5.3000	+10.417%	269	16,793	-84.906%
2026-03-30	4.7600	5.0100	4.7500	4.8000	-4.000%	40	16,785	-83.333%
2026-03-27	5.2500	5.2500	4.8500	5.0000	+2.459%	163	16,810	-84.000%
2026-03-26	4.5000	5.5000	4.5000	4.8800	+12.184%	130	16,863	-83.607%
2026-03-25	4.4900	4.5000	4.2000	4.3500	+1.163%	73	16,839	-81.609%
2026-03-24	4.5500	4.6000	4.1500	4.3000	-11.340%	58	16,826	-81.395%
2026-03-23	4.8000	5.0500	4.2500	4.8500	+5.435%	113	16,831	-83.505%
2026-03-20	4.5500	4.7000	4.3900	4.6000	+2.679%	230	16,774	-82.609%
2026-03-19	5.4500	5.4500	4.3800	4.4800	-20.000%	446	16,742	-82.143%
2026-03-18	5.0000	5.6000	5.0000	5.6000	+10.891%	305	16,662	-85.714%
2026-03-17	6.1000	6.1000	5.0500	5.0500	-12.174%	617	16,595	-84.158%
2026-03-16	5.9900	6.1600	5.7000	5.7500	-6.199%	578	16,493	-86.087%
2026-03-13	6.2200	6.3900	5.6000	6.1300	+5.690%	144	16,066	-86.949%
2026-03-12	6.0500	6.2500	5.8000	5.8000	-4.132%	47	16,122	-86.207%
2026-03-11	7.2600	7.2600	6.0000	6.0500	-11.550%	106	16,117	-86.777%
2026-03-10	7.9000	7.9000	6.6000	6.8400	-8.188%	148	16,111	-88.304%
2026-03-09	7.4000	7.5300	7.0000	7.4500	-5.096%	58	16,095	-89.262%
2026-03-06	7.8000	8.0000	7.1000	7.8500	+3.289%	239	16,148	-89.809%
2026-03-05	7.5000	8.0000	7.2200	7.6000	+3.401%	153	16,240	-89.474%
2026-03-04	6.6000	7.7000	6.6000	7.3500	+5.000%	554	16,269	-89.116%
2026-03-03	7.0000	7.2500	6.4000	7.0000	0.000%	488	16,162	-88.571%
2026-03-02	6.7000	7.3000	6.6000	7.0000	+2.941%	1,167	16,033	-88.571%
2026-02-27	5.2500	6.8500	4.5000	6.8000	+81.333%	3,693	15,736	-88.235%
2026-02-26	3.1000	3.8500	3.1000	3.7500	+17.925%	2,850	13,793	-78.667%
2026-02-25	2.8000	3.3500	2.8000	3.1800	+25.197%	212	13,738	-74.843%
2026-02-24	2.2700	2.5400	2.2300	2.5400	+15.982%	218	13,738	-68.504%
2026-02-23	2.2000	2.3100	2.0600	2.1900	-9.504%	274	13,644	-63.470%
2026-02-20	2.1000	2.4300	2.1000	2.4200	+9.009%	111	13,609	-66.942%
2026-02-19	2.3700	2.6000	2.1600	2.2200	-9.388%	134	13,585	-63.964%
2026-02-18	2.2500	2.4500	2.2500	2.4500	+2.941%	68	13,561	-67.347%
2026-02-17	2.2700	2.6000	2.0700	2.3800	+3.030%	2,959	13,557	-66.387%
2026-02-13	2.2400	2.5000	2.2000	2.3100	+3.125%	108	12,863	-65.368%
2026-02-12	2.5000	2.5500	2.2000	2.2400	-17.343%	370	12,863	-64.286%
2026-02-11	3.0000	3.0500	2.6000	2.7100	-12.013%	276	12,748	-70.480%
2026-02-10	3.1400	3.5500	3.0800	3.0800	+3.704%	110	12,650	-74.026%
2026-02-09	3.0000	3.0500	2.7300	2.9700	-3.257%	155	12,614	-73.064%
2026-02-06	3.4000	3.4000	2.8600	3.0700	+4.068%	315	12,554	-73.941%
2026-02-05	2.8500	3.4000	2.7500	2.9500	+5.357%	207	12,496	-72.881%
2026-02-04	2.8600	3.0000	2.7000	2.8000	+3.704%	4,150	12,507	-71.429%
2026-02-03	2.9800	3.2000	2.6400	2.7000	-18.429%	459	9,443	-70.370%
2026-02-02	3.4500	3.7000	3.2300	3.3100	-2.360%	138	9,262	-75.831%
2026-01-30	3.4300	3.6000	3.3000	3.3900	+2.108%	110	9,204	-76.401%
2026-01-29	3.5000	3.5000	3.2000	3.3200	-12.632%	330	9,219	-75.904%
2026-01-28	3.8000	4.0000	3.6000	3.8000	-1.299%	125	9,166	-78.947%
2026-01-27	3.9000	3.9000	3.6000	3.8500	-3.023%	285	9,151	-79.221%
2026-01-26	4.5000	4.5000	3.9300	3.9700	-1.975%	614	9,142	-79.849%
2026-01-23	3.4500	4.0800	3.4500	4.0500	+17.391%	196	9,140	-80.247%
2026-01-22	3.6900	3.7900	3.2500	3.4500	-8.000%	426	9,031	-76.812%
2026-01-21	3.6500	3.9500	3.4000	3.7500	-28.571%	2,023	8,785	-78.667%
2026-01-20	5.7000	5.8000	5.2500	5.2500	+1.351%	371	8,135	-84.762%
2026-01-16	5.3500	5.3500	5.1000	5.1800	-2.448%	307	7,726	-84.556%
2026-01-15	5.7000	5.8000	5.2000	5.3100	-2.210%	234	7,726	-84.934%
2026-01-14	6.0000	6.0000	5.3000	5.4300	-9.500%	194	7,649	-85.267%
2026-01-13	5.6000	6.1500	5.5000	6.0000	+5.263%	127	7,588	-86.667%
2026-01-12	5.8000	5.9000	5.6000	5.7000	+1.968%	128	7,538	-85.965%
2026-01-09	5.5000	5.6500	5.1900	5.5900	-4.444%	283	7,477	-85.689%
2026-01-08	5.6000	5.8700	5.5800	5.8500	+1.739%	54	7,400	-86.325%
2026-01-07	6.3500	6.3500	5.6000	5.7500	-0.862%	222	7,360	-86.087%
2026-01-06	6.0000	6.0800	5.6300	5.8000	-4.762%	189	7,336	-86.207%
2026-01-05	5.9000	6.4500	5.8000	6.0900	+2.010%	262	7,325	-86.864%
2026-01-02	6.8000	6.8000	5.9000	5.9700	-12.847%	210	7,229	-86.600%
2025-12-31	6.7500	7.0500	6.7500	6.8500	+0.735%	200	7,047	-88.321%
2025-12-30	7.1000	7.1000	6.8000	6.8000	-4.225%	169	7,047	-88.235%
2025-12-29	7.1500	7.4000	7.0500	7.1000	-3.401%	87	7,128	-88.732%
2025-12-26	6.9500	7.3500	6.9500	7.3500	+4.255%	41	7,128	-89.116%
2025-12-24	6.9000	7.0800	6.8000	7.0500	+1.003%	38	7,108	-88.652%
2025-12-23	6.9500	7.1900	6.9000	6.9800	+1.159%	61	7,108	-88.539%
2025-12-22	7.6000	7.6000	6.9000	6.9000	-8.000%	144	7,060	-88.406%
2025-12-19	7.7500	7.9500	7.5000	7.5000	+1.351%	95	6,984	-89.333%
2025-12-18	8.1000	8.1000	7.4000	7.4000	-5.972%	49	6,953	-89.189%
2025-12-17	8.3500	8.9000	7.8700	7.8700	+0.255%	117	6,931	-89.835%
2025-12-16	7.6500	7.9800	7.6500	7.8500	+1.948%	70	6,925	-89.809%
2025-12-15	8.5000	8.5000	7.5000	7.7000	-8.224%	513	6,923	-89.610%
2025-12-12	8.8600	9.0000	8.2400	8.3900	+6.879%	78	7,125	-90.465%
2025-12-11	7.6000	8.5000	7.6000	7.8500	+6.081%	207	7,121	-89.809%
2025-12-10	8.4500	8.6000	7.3000	7.4000	-16.100%	673	7,020	-89.189%
2025-12-09	8.9000	9.1500	8.4000	8.8200	+0.227%	314	6,569	-90.930%
2025-12-08	9.9000	9.9500	8.3500	8.8000	-12.000%	486	6,364	-90.909%
2025-12-05	10.0000	12.2500	9.4500	10.0000	-13.119%	690	6,254	-92.000%
2025-12-04	11.0000	11.5100	10.7700	11.5100	-0.776%	105	6,291	-93.050%
2025-12-03	13.4000	13.4000	10.7700	11.6000	-18.596%	246	6,286	-93.103%
2025-12-02	14.0000	14.2500	13.3500	14.2500	+1.064%	155	6,180	-94.386%
2025-12-01	13.4500	14.1000	13.4500	14.1000	+4.444%	51	6,193	-94.326%
2025-11-28	13.0000	13.5300	13.0000	13.5000	+7.827%	40	6,203	-94.074%
2025-11-26	12.5500	13.0000	12.5200	12.5200	+5.654%	103	6,213	-93.610%
2025-11-25	12.3000	12.3000	11.7500	11.8500	-8.846%	50	6,213	-93.249%
2025-11-24	12.5500	13.0000	11.6600	13.0000	+7.438%	165	6,199	-93.846%
2025-11-21	13.0800	13.2300	12.1000	12.1000	-7.985%	119	6,186	-93.388%
2025-11-20	15.4500	15.4500	13.0000	13.1500	-14.388%	181	6,246	-93.916%
2025-11-19	17.1000	17.1000	14.5700	15.3600	-12.777%	246	6,231	-94.792%
2025-11-18	15.2000	18.2000	15.2000	17.6100	+17.400%	132	6,185	-95.457%
2025-11-17	16.4500	16.4500	15.0000	15.0000	0.000%	34	6,149	-94.667%