Dark

NFLX20270115C122
NFLX Jan 15 2027 122.00 Call (NFLX270115C00122000)
option OPRA

EOD

Aug 20, 2026

0.7100+2.899%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6000	0.7200	0.6000	0.7100	+2.899%	6	2,658	0.000%
2026-08-19	0.7600	0.7600	0.6800	0.6900	+46.809%	64	2,658	+2.899%
2026-08-17	0.5200	0.5200	0.4700	0.4700	-30.882%	11	2,657	+51.064%
2026-08-14	0.6800	0.6800	0.6800	0.6800	+3.030%	50	2,659	+4.412%
2026-08-13	0.5800	0.6600	0.5800	0.6600	+69.231%	2	2,709	+7.576%
2026-08-11	0.3900	0.3900	0.3900	0.3900	-30.357%	1	2,708	+82.051%
2026-08-10	0.5600	0.5600	0.5600	0.5600	+1.818%	2	2,709	+26.786%
2026-08-07	0.5500	0.5500	0.5500	0.5500	+5.769%	1	2,709	+29.091%
2026-08-04	0.5200	0.5200	0.5200	0.5200	+10.638%	1	2,710	+36.538%
2026-07-31	0.4700	0.4700	0.4700	0.4700	-6.000%	2	2,709	+51.064%
2026-07-30	0.5000	0.5000	0.5000	0.5000	-7.407%	2	2,711	+42.000%
2026-07-29	0.5400	0.5400	0.5400	0.5400	0.000%	12	2,711	+31.481%
2026-07-28	0.5300	0.5400	0.5300	0.5400	+20.000%	6	2,711	+31.481%
2026-07-24	0.3900	0.4500	0.3900	0.4500	+36.364%	51	2,712	+57.778%
2026-07-21	0.3300	0.3300	0.3300	0.3300	-19.512%	1	2,712	+115.152%
2026-07-20	0.4100	0.4100	0.4100	0.4100	-8.889%	2	2,712	+73.171%
2026-07-17	0.4500	0.4500	0.4500	0.4500	-45.122%	1	2,714	+57.778%
2026-07-16	0.8700	0.8700	0.8100	0.8200	-2.381%	3	2,714	-13.415%
2026-07-15	0.8400	0.8400	0.8400	0.8400	-16.832%	1	2,712	-15.476%
2026-07-14	1.0100	1.0100	1.0100	1.0100	+18.824%	2	2,711	-29.703%
2026-07-13	0.9900	0.9900	0.8500	0.8500	0.000%	201	2,711	-16.471%
2026-07-10	0.8800	0.8800	0.8500	0.8500	-21.296%	18	2,710	-16.471%
2026-07-08	1.0800	1.0800	1.0800	1.0800	+9.091%	1	2,693	-34.259%
2026-07-07	1.1200	1.1200	0.9900	0.9900	+1.020%	5	2,693	-28.283%
2026-07-06	0.9800	0.9800	0.9800	0.9800	+28.947%	1	2,695	-27.551%
2026-06-30	0.7800	0.7800	0.7600	0.7600	-15.556%	96	2,695	-6.579%
2026-06-29	0.9000	0.9000	0.9000	0.9000	+7.143%	200	2,767	-21.111%
2026-06-26	0.9700	0.9700	0.8400	0.8400	+20.000%	7	2,767	-15.476%
2026-06-25	0.7000	0.7000	0.7000	0.7000	-5.405%	21	2,767	+1.429%
2026-06-24	0.7800	0.8100	0.7400	0.7400	-13.953%	17	2,767	-4.054%
2026-06-23	0.8000	0.8600	0.8000	0.8600	-3.371%	20	2,752	-17.442%
2026-06-22	1.0100	1.0100	0.8800	0.8900	-28.226%	28	2,752	-20.225%
2026-06-18	1.2400	1.2400	1.2400	1.2400	+8.772%	10	2,720	-42.742%
2026-06-17	1.1400	1.1400	1.1400	1.1400	+8.571%	60	2,720	-37.719%
2026-06-16	1.1000	1.1000	1.0500	1.0500	-20.455%	10	2,720	-32.381%
2026-06-15	1.3200	1.3200	1.3200	1.3200	+3.125%	1	2,708	-46.212%
2026-06-12	1.3000	1.3000	1.0000	1.2800	-5.185%	9	2,708	-44.531%
2026-06-11	1.5400	1.5400	1.3500	1.3500	-15.094%	14	2,708	-47.407%
2026-06-09	1.5900	1.5900	1.5900	1.5900	-7.558%	1	2,717	-55.346%
2026-06-08	1.7200	1.7200	1.7200	1.7200	+10.256%	1	2,716	-58.721%
2026-06-05	1.8000	1.8000	1.5500	1.5600	-9.827%	6	2,717	-54.487%
2026-06-04	1.7300	1.7300	1.7300	1.7300	-6.486%	2	2,715	-58.960%
2026-06-03	1.9100	1.9100	1.8500	1.8500	-8.416%	46	2,715	-61.622%
2026-06-02	2.0400	2.0400	2.0200	2.0200	-12.554%	6	2,740	-64.851%
2026-06-01	2.4100	2.4100	2.2600	2.3100	0.000%	6	2,741	-69.264%
2026-05-29	2.2000	2.3100	2.2000	2.3100	+10.000%	18	2,743	-69.264%
2026-05-28	2.1500	2.1600	2.1000	2.1000	-9.091%	8	2,736	-66.190%
2026-05-27	2.6000	2.6000	2.3100	2.3100	-6.855%	16	2,735	-69.264%
2026-05-26	2.5300	2.5400	2.4500	2.4800	-1.976%	11	2,734	-71.371%
2026-05-22	2.7200	2.7200	2.5300	2.5300	-11.847%	4	2,743	-71.937%
2026-05-21	2.7600	3.0000	2.7300	2.8700	+17.143%	270	2,740	-75.261%
2026-05-20	2.4500	2.4500	2.4500	2.4500	-16.382%	4	2,740	-71.020%
2026-05-19	3.0500	3.1000	2.9300	2.9300	+11.832%	5	2,740	-75.768%
2026-05-18	2.5500	2.6200	2.5500	2.6200	+14.912%	2	2,740	-72.901%
2026-05-15	2.2700	2.2800	2.1900	2.2800	-2.564%	18	2,740	-68.860%
2026-05-14	2.3400	2.3400	2.3400	2.3400	-2.500%	1	2,732	-69.658%
2026-05-13	2.2000	2.4000	2.1900	2.4000	+9.091%	11	2,767	-70.417%
2026-05-12	2.0600	2.4900	2.0600	2.2000	-25.424%	183	2,767	-67.727%
2026-05-04	3.0000	3.0500	2.9500	2.9500	-19.178%	4	2,767	-75.932%
2026-04-30	3.0500	3.6500	3.0500	3.6500	+12.308%	13	2,765	-80.548%
2026-04-29	3.2500	3.2500	3.2500	3.2500	+12.457%	4	2,758	-78.154%
2026-04-28	2.8100	2.8900	2.8100	2.8900	-7.372%	2	2,758	-75.433%
2026-04-27	3.2900	3.2900	3.1200	3.1200	-4.587%	11	2,757	-77.244%
2026-04-24	3.3000	3.3500	3.2000	3.2700	-5.217%	28	2,767	-78.287%
2026-04-23	3.3000	3.4500	3.3000	3.4500	-5.479%	2	2,766	-79.420%
2026-04-22	3.8000	3.8000	3.5000	3.6500	+7.353%	3	2,764	-80.548%
2026-04-21	3.6000	3.6000	3.4000	3.4000	-6.849%	13	2,764	-79.118%
2026-04-20	4.4000	4.4000	3.6000	3.6500	-22.996%	33	2,756	-80.548%
2026-04-17	4.0000	5.1000	4.0000	4.7400	-45.704%	461	2,728	-85.021%
2026-04-16	8.5000	9.1000	8.4700	8.7300	+1.159%	108	2,886	-91.867%
2026-04-15	7.1500	8.6300	7.1500	8.6300	+7.205%	2	2,837	-91.773%
2026-04-14	7.6500	8.4200	7.6500	8.0500	+9.524%	449	2,838	-91.180%
2026-04-13	7.0100	7.4100	7.0000	7.3500	+7.299%	20	2,684	-90.340%
2026-04-10	6.7800	6.9500	6.7800	6.8500	+14.167%	59	2,696	-89.635%
2026-04-09	6.0000	6.0000	6.0000	6.0000	+2.215%	1	2,688	-88.167%
2026-04-08	6.0500	6.0500	5.8700	5.8700	-3.770%	104	2,688	-87.905%
2026-04-07	6.0500	6.2000	5.8500	6.1000	+0.826%	6	2,587	-88.361%
2026-04-06	6.0700	6.0700	6.0500	6.0500	+7.080%	6	2,581	-88.264%
2026-04-02	5.0000	5.6500	5.0000	5.6500	+22.826%	307	2,524	-87.434%
2026-04-01	4.7300	4.7800	4.6000	4.6000	-6.122%	32	2,524	-84.565%
2026-03-31	4.8500	5.0500	4.8500	4.9000	+8.889%	121	2,513	-85.510%
2026-03-30	4.4000	4.5000	4.4000	4.5000	-3.226%	31	2,432	-84.222%
2026-03-27	4.6500	4.6500	4.6500	4.6500	-9.709%	2	2,431	-84.731%
2026-03-26	4.2700	5.2000	4.2000	5.1500	+27.160%	37	2,431	-86.214%
2026-03-24	4.0500	4.0500	4.0500	4.0500	-10.000%	1	2,428	-82.469%
2026-03-23	4.5000	4.5000	4.5000	4.5000	+8.434%	1	2,428	-84.222%
2026-03-20	4.1300	4.2000	4.0500	4.1500	+1.220%	8	2,427	-82.892%
2026-03-19	4.5000	4.6000	4.1000	4.1000	-18.000%	20	2,419	-82.683%
2026-03-18	4.7000	5.0000	4.7000	5.0000	+5.708%	10	2,403	-85.800%
2026-03-17	5.2200	5.2200	4.7300	4.7300	-11.918%	12	2,403	-84.989%
2026-03-12	5.7000	5.7000	5.3700	5.3700	-5.789%	3	2,402	-86.778%
2026-03-11	5.8000	5.9700	5.7000	5.7000	-12.577%	9	2,400	-87.544%
2026-03-10	6.6000	6.6000	6.5200	6.5200	-2.687%	2	2,396	-89.110%
2026-03-09	7.0100	7.0100	6.7000	6.7000	-9.459%	3	2,395	-89.403%
2026-03-06	6.7500	7.4000	6.7500	7.4000	+4.225%	49	2,395	-90.405%
2026-03-05	6.7500	7.1000	6.7500	7.1000	+2.899%	3	2,392	-90.000%
2026-03-04	6.9000	7.1000	6.6000	6.9000	+4.545%	314	2,390	-89.710%
2026-03-03	6.4700	6.6000	6.3500	6.6000	-0.901%	312	2,110	-89.242%
2026-03-02	6.9500	6.9500	6.2900	6.6600	+5.714%	25	2,023	-89.339%
2026-02-27	5.0000	6.3000	4.8000	6.3000	+90.332%	82	2,009	-88.730%
2026-02-26	3.3400	3.3400	3.2300	3.3100	+11.448%	15	2,046	-78.550%
2026-02-25	2.9700	2.9700	2.9700	2.9700	+32.000%	1	2,047	-76.094%
2026-02-24	2.0800	2.2500	2.0800	2.2500	0.000%	7	2,047	-68.444%
2026-02-20	2.1800	2.2500	2.1800	2.2500	+4.651%	15	2,049	-68.444%
2026-02-18	2.1900	2.1900	2.1500	2.1500	+3.365%	4	2,061	-66.977%
2026-02-17	1.9500	2.1300	1.8900	2.0800	-4.587%	6	2,061	-65.865%
2026-02-13	2.1000	2.1900	2.1000	2.1800	+0.926%	4	2,060	-67.431%
2026-02-12	2.0000	2.3000	2.0000	2.1600	-12.551%	5	2,060	-67.130%
2026-02-11	2.4900	2.5700	2.4700	2.4700	-20.323%	12	2,058	-71.255%
2026-02-10	3.0500	3.3000	3.0500	3.1000	+14.815%	12	2,057	-77.097%
2026-02-09	2.5800	2.7000	2.5700	2.7000	-3.915%	28	2,067	-73.704%
2026-02-06	2.7300	2.8100	2.7300	2.8100	+2.930%	11	2,077	-74.733%
2026-02-05	2.7000	2.7500	2.6900	2.7300	+4.598%	10	2,077	-73.993%
2026-02-04	2.5700	2.7000	2.5700	2.6100	+11.538%	8	2,081	-72.797%
2026-02-03	2.8000	2.8000	2.3400	2.3400	-22.000%	5	2,079	-69.658%
2026-02-02	3.3000	3.3000	3.0000	3.0000	-2.913%	22	2,076	-76.333%
2026-01-30	3.1400	3.1400	3.0900	3.0900	-15.342%	2	2,066	-77.023%
2026-01-28	3.5400	3.6500	3.5400	3.6500	+1.389%	6	2,065	-80.548%
2026-01-23	3.6000	3.6000	3.6000	3.6000	+12.500%	1	2,064	-80.278%
2026-01-22	3.2000	3.2000	3.1500	3.2000	-5.882%	5	2,063	-77.813%
2026-01-21	4.0000	4.0000	3.2000	3.4000	-33.333%	37	2,065	-79.118%
2026-01-20	5.0000	5.1000	5.0000	5.1000	+6.250%	2	2,055	-86.078%
2026-01-16	5.0000	5.0000	4.8000	4.8000	-4.192%	2	2,053	-85.208%
2026-01-15	5.0000	5.0100	5.0000	5.0100	-2.718%	2	2,053	-85.828%
2026-01-14	5.2600	5.2600	4.9500	5.1500	-8.200%	3	2,052	-86.214%
2026-01-13	5.3000	5.6100	5.2200	5.6100	+4.664%	18	2,052	-87.344%
2026-01-12	5.3200	5.3700	5.3200	5.3600	+4.078%	7	2,059	-86.754%
2026-01-09	5.0000	5.1500	5.0000	5.1500	-4.630%	2	2,055	-86.214%
2026-01-08	5.2500	5.4000	5.2500	5.4000	-3.571%	154	2,056	-86.852%
2026-01-07	5.6000	5.6000	5.6000	5.6000	+5.660%	4	2,002	-87.321%
2026-01-06	5.5000	5.5000	5.3000	5.3000	-7.986%	3	2,004	-86.604%
2026-01-05	5.7600	5.7600	5.7600	5.7600	+2.128%	120	1,964	-87.674%
2026-01-02	6.1000	6.1000	5.6400	5.6400	-12.286%	2	1,964	-87.411%
2025-12-31	6.4300	6.5200	6.3000	6.4300	+0.469%	30	1,971	-88.958%
2025-12-30	6.4800	6.4800	6.4000	6.4000	-5.882%	121	1,971	-88.906%
2025-12-26	6.8000	6.8000	6.8000	6.8000	+3.030%	1	2,090	-89.559%
2025-12-23	6.6000	6.6000	6.6000	6.6000	+1.538%	1	2,090	-89.242%
2025-12-22	6.7500	6.7500	6.5000	6.5000	-11.565%	13	2,090	-89.077%
2025-12-19	7.3500	7.3500	7.3500	7.3500	+5.000%	1	2,102	-90.340%
2025-12-18	7.2600	7.2600	7.0000	7.0000	-9.091%	121	2,101	-89.857%
2025-12-17	8.2200	8.2200	7.7000	7.7000	+6.207%	6	1,981	-90.779%
2025-12-15	7.2800	7.3500	7.2500	7.2500	-4.605%	149	1,979	-90.207%
2025-12-11	7.2000	7.6000	7.2000	7.6000	+7.496%	20	1,979	-90.658%
2025-12-10	7.7000	7.7000	7.0700	7.0700	-11.625%	43	1,971	-89.958%
2025-12-08	8.3000	8.3000	7.6500	8.0000	-25.926%	121	1,971	-91.125%
2025-12-05	9.0000	10.8000	9.0000	10.8000	+1.887%	3	1,933	-93.426%
2025-12-04	10.3100	10.6000	10.2000	10.6000	+0.952%	9	1,934	-93.302%
2025-12-03	10.6300	10.6300	10.5000	10.5000	-21.642%	43	1,925	-93.238%
2025-12-02	13.0700	13.4000	13.0700	13.4000	+1.515%	43	1,958	-94.701%
2025-12-01	13.2000	13.2000	13.2000	13.2000	+10.000%	5	1,988	-94.621%
2025-11-26	11.7500	12.1700	11.7500	12.0000	+6.195%	67	1,963	-94.083%
2025-11-25	11.2500	11.3000	11.2500	11.3000	-8.130%	2	1,963	-93.717%
2025-11-24	11.3300	12.3000	11.0800	12.3000	+6.957%	201	1,965	-94.228%
2025-11-21	11.9400	11.9400	11.5000	11.5000	-11.742%	190	1,939	-93.826%
2025-11-20	13.0300	13.0300	13.0300	13.0300	-11.781%	5	1,931	-94.551%
2025-11-19	15.2000	15.2000	14.6500	14.7700	-12.344%	3	1,936	-95.193%
2025-11-18	14.2500	17.1000	14.2500	16.8500	+14.626%	41	1,936	-95.786%
2025-11-17	14.6000	14.7000	14.6000	14.7000	0.000%	6	1,956	-95.170%