Dark

NFLX20270115C124
NFLX Jan 15 2027 124.00 Call (NFLX270115C00124000)
option OPRA

EOD

Aug 20, 2026

0.6300-5.970%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6400	0.6500	0.6300	0.6300	-5.970%	5	2,994	0.000%
2026-08-19	0.5900	0.6700	0.5900	0.6700	+24.074%	8	2,993	-5.970%
2026-08-18	0.5700	0.5900	0.5100	0.5400	+25.581%	25	2,996	+16.667%
2026-08-17	0.4400	0.4400	0.4300	0.4300	-31.746%	3	3,018	+46.512%
2026-08-13	0.5600	0.6300	0.5500	0.6300	+14.545%	7	3,020	0.000%
2026-08-10	0.5500	0.5500	0.5500	0.5500	+7.843%	1	3,022	+14.545%
2026-08-07	0.5100	0.5100	0.5100	0.5100	-1.923%	2	3,022	+23.529%
2026-08-05	0.6000	0.6000	0.4400	0.5200	+10.638%	6	3,022	+21.154%
2026-08-03	0.4900	0.5000	0.4000	0.4700	+11.905%	35	3,024	+34.043%
2026-07-31	0.4200	0.4200	0.4200	0.4200	+5.000%	10	3,045	+50.000%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-18.367%	5	3,051	+57.500%
2026-07-29	0.4000	0.5300	0.4000	0.4900	+16.667%	6	3,053	+28.571%
2026-07-28	0.4900	0.5500	0.4200	0.4200	+2.439%	34	3,056	+50.000%
2026-07-27	0.3200	0.4100	0.3200	0.4100	-2.381%	12	3,058	+53.659%
2026-07-24	0.3400	0.4300	0.3400	0.4200	+35.484%	35	3,058	+50.000%
2026-07-23	0.3200	0.3200	0.3100	0.3100	-22.500%	2	3,086	+103.226%
2026-07-21	0.4000	0.4000	0.4000	0.4000	+11.111%	1	3,085	+57.500%
2026-07-20	0.3700	0.3700	0.3600	0.3600	-34.545%	16	3,085	+75.000%
2026-07-17	0.5600	0.5600	0.5500	0.5500	-27.632%	2	3,085	+14.545%
2026-07-15	0.8300	0.8300	0.7600	0.7600	-14.607%	3	3,084	-17.105%
2026-07-13	0.8800	0.8900	0.8800	0.8900	+9.877%	4	3,084	-29.213%
2026-07-10	0.8600	0.8600	0.7800	0.8100	-19.802%	508	3,086	-22.222%
2026-07-08	1.0100	1.0100	1.0100	1.0100	+10.989%	2	3,082	-37.624%
2026-07-07	1.0200	1.0200	0.9100	0.9100	0.000%	5	3,082	-30.769%
2026-07-06	0.9700	0.9700	0.9100	0.9100	-13.333%	3	3,082	-30.769%
2026-07-02	0.9000	1.0800	0.9000	1.0500	+26.506%	7	3,083	-40.000%
2026-07-01	0.7900	0.8300	0.7900	0.8300	+25.758%	4	3,083	-24.096%
2026-06-30	0.9800	0.9800	0.6600	0.6600	-14.286%	9	3,087	-4.545%
2026-06-29	0.8100	0.8100	0.6500	0.7700	-3.750%	60	3,085	-18.182%
2026-06-26	0.8800	0.8800	0.7600	0.8000	+23.077%	10	3,092	-21.250%
2026-06-25	0.6800	0.6900	0.6500	0.6500	-4.412%	4	3,096	-3.077%
2026-06-24	0.6800	0.6800	0.6800	0.6800	-24.444%	50	3,096	-7.353%
2026-06-22	1.0700	1.0700	0.8100	0.9000	-22.414%	65	3,046	-30.000%
2026-06-18	0.9900	1.1600	0.9900	1.1600	+14.851%	20	3,026	-45.690%
2026-06-17	1.0500	1.0500	1.0100	1.0100	-9.821%	4	3,026	-37.624%
2026-06-16	1.1400	1.1400	1.0300	1.1200	-11.111%	12	3,026	-43.750%
2026-06-15	1.2100	1.2600	1.1800	1.2600	+4.132%	5	3,011	-50.000%
2026-06-12	1.3300	1.3300	1.2100	1.2100	-12.950%	3	3,011	-47.934%
2026-06-10	1.3900	1.3900	1.3900	1.3900	-6.711%	1	3,011	-54.676%
2026-06-08	1.5200	1.5200	1.3700	1.4900	+2.055%	5	3,012	-57.718%
2026-06-05	1.4500	1.4600	1.4500	1.4600	-7.595%	4	3,013	-56.849%
2026-06-04	1.7900	1.8000	1.5800	1.5800	-4.242%	18	3,011	-60.127%
2026-06-03	1.7700	1.7800	1.6200	1.6500	-14.063%	75	2,993	-61.818%
2026-06-02	1.9100	1.9200	1.9100	1.9200	-9.859%	6	2,961	-67.188%
2026-06-01	2.2300	2.2300	2.1000	2.1300	0.000%	5	2,960	-70.423%
2026-05-29	2.0200	2.1300	2.0200	2.1300	+5.970%	21	2,961	-70.423%
2026-05-28	1.9700	2.0100	1.8500	2.0100	-8.636%	255	2,951	-68.657%
2026-05-27	2.3400	2.3700	2.2000	2.2000	-5.579%	7	2,917	-71.364%
2026-05-22	2.3300	2.3500	2.3300	2.3300	-7.905%	20	2,918	-72.961%
2026-05-21	2.6400	2.6500	2.5100	2.5300	+8.584%	24	2,918	-75.099%
2026-05-19	2.7600	2.7600	2.3300	2.3300	-9.339%	3	2,918	-72.961%
2026-05-18	2.3300	2.5700	2.3300	2.5700	+25.366%	186	2,925	-75.486%
2026-05-15	2.0600	2.0800	2.0000	2.0500	-5.963%	21	2,925	-69.268%
2026-05-14	2.1000	2.2600	2.1000	2.1800	-0.909%	44	2,977	-71.101%
2026-05-13	1.9100	2.4500	1.9100	2.2000	-4.348%	9	2,989	-71.364%
2026-05-12	1.9800	2.3000	1.9800	2.3000	+34.503%	5	2,989	-72.609%
2026-05-11	1.9500	1.9500	1.7100	1.7100	-20.093%	4	2,989	-63.158%
2026-05-08	2.1200	2.1400	2.1200	2.1400	-6.550%	19	2,990	-70.561%
2026-05-07	2.2100	2.2900	2.2100	2.2900	+1.327%	8	2,990	-72.489%
2026-05-06	2.1500	2.3700	2.1500	2.2600	+10.244%	9	2,982	-72.124%
2026-05-05	2.4800	2.4800	2.0500	2.0500	-22.053%	5	2,978	-69.268%
2026-05-04	2.8600	2.9900	2.6300	2.6300	-7.067%	46	2,974	-76.046%
2026-05-01	3.2000	3.2000	2.8300	2.8300	-16.272%	5	2,971	-77.739%
2026-04-30	3.2000	3.3800	3.2000	3.3800	+13.423%	3	2,971	-81.361%
2026-04-29	2.9800	2.9800	2.9800	2.9800	+15.953%	1	2,970	-78.859%
2026-04-28	2.7100	2.7100	2.5700	2.5700	-9.187%	15	2,970	-75.486%
2026-04-27	3.1500	3.1500	2.8300	2.8300	-3.082%	3	2,961	-77.739%
2026-04-24	3.2000	3.2000	2.9200	2.9200	-2.341%	15	2,959	-78.425%
2026-04-23	3.4000	3.4000	2.9900	2.9900	-7.143%	7	2,959	-78.930%
2026-04-22	3.1300	3.2200	3.1300	3.2200	+3.871%	3	2,958	-80.435%
2026-04-21	3.2500	3.2500	3.1000	3.1000	-12.181%	226	2,844	-79.677%
2026-04-20	3.8500	3.8500	3.4000	3.5300	-24.894%	25	2,844	-82.153%
2026-04-17	4.0000	4.7000	3.7500	4.7000	-40.506%	6	2,833	-86.596%
2026-04-16	8.5000	8.5000	7.9000	7.9000	+3.675%	3	2,836	-92.025%
2026-04-15	6.5500	7.6200	6.5500	7.6200	+2.557%	503	2,835	-91.732%
2026-04-14	7.1000	7.5900	7.1000	7.4300	+9.265%	33	2,336	-91.521%
2026-04-13	6.6000	6.8600	6.6000	6.8000	+5.426%	3	2,318	-90.735%
2026-04-10	6.5000	6.5000	6.2000	6.4500	+6.436%	5	2,317	-90.233%
2026-04-09	5.5000	6.0600	5.5000	6.0600	+10.182%	3	2,315	-89.604%
2026-04-08	5.4000	5.5000	5.4000	5.5000	-1.786%	2	2,313	-88.545%
2026-04-07	5.5000	5.6500	5.4000	5.6000	+0.901%	7	2,312	-88.750%
2026-04-06	5.9500	5.9500	5.5500	5.5500	+5.714%	2	2,307	-88.649%
2026-04-02	4.3500	5.2500	4.3500	5.2500	+20.413%	56	2,312	-88.000%
2026-04-01	4.3600	4.3600	4.3600	4.3600	-3.111%	2	2,312	-85.550%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+8.434%	20	2,311	-86.000%
2026-03-30	4.1500	4.1500	4.1500	4.1500	-1.891%	1	2,291	-84.819%
2026-03-27	4.2000	4.2300	4.1000	4.2300	+4.444%	59	2,290	-85.106%
2026-03-26	3.6400	4.3900	3.6400	4.0500	+10.959%	21	2,289	-84.444%
2026-03-25	3.7500	3.7600	3.5900	3.6500	-1.351%	6	2,286	-82.740%
2026-03-24	3.7100	3.7100	3.7000	3.7000	-8.642%	2	2,286	-82.973%
2026-03-23	3.9200	4.0500	3.7900	4.0500	+4.922%	4	2,286	-84.444%
2026-03-20	3.8000	3.8600	3.7800	3.8600	+4.324%	19	2,285	-83.679%
2026-03-19	4.2400	4.2400	3.7000	3.7000	-22.917%	6	2,280	-82.973%
2026-03-18	4.3000	4.8000	4.3000	4.8000	+9.091%	3	2,277	-86.875%
2026-03-17	4.4000	4.4000	4.4000	4.4000	-12.000%	1	2,277	-85.682%
2026-03-16	5.1000	5.1000	5.0000	5.0000	+0.200%	3	2,277	-87.400%
2026-03-12	5.3000	5.4000	4.9900	4.9900	-5.849%	6	2,277	-87.375%
2026-03-11	6.0000	6.0000	5.3000	5.3000	-14.516%	5	2,272	-88.113%
2026-03-10	6.2000	6.2000	6.2000	6.2000	-1.116%	1	2,268	-89.839%
2026-03-09	6.9000	6.9000	6.1500	6.2700	-5.000%	10	2,267	-89.952%
2026-03-06	6.5500	6.6000	6.5500	6.6000	+3.937%	18	2,266	-90.455%
2026-03-05	6.3500	6.3500	6.3500	6.3500	0.000%	2	2,257	-90.079%
2026-03-04	6.4000	6.4000	6.1000	6.3500	+9.483%	30	2,255	-90.079%
2026-03-03	5.8100	5.8500	5.8000	5.8000	-7.643%	24	2,246	-89.138%
2026-03-02	6.0100	6.2800	5.8000	6.2800	+12.143%	42	2,223	-89.968%
2026-02-27	4.5000	5.8500	4.4100	5.6000	+105.128%	305	2,194	-88.750%
2026-02-25	2.7300	2.7300	2.7300	2.7300	+30.622%	1	2,232	-76.923%
2026-02-23	2.0900	2.0900	2.0900	2.0900	+0.481%	1	2,232	-69.856%
2026-02-20	2.0800	2.0800	2.0800	2.0800	+6.667%	1	2,233	-69.712%
2026-02-19	1.9500	1.9500	1.9500	1.9500	+0.515%	4	2,233	-67.692%
2026-02-18	2.0000	2.0000	1.9400	1.9400	+2.646%	4	2,232	-67.526%
2026-02-17	1.7400	1.9700	1.7200	1.8900	+0.532%	9	2,231	-66.667%
2026-02-13	2.0200	2.0200	1.8800	1.8800	-7.843%	2	2,232	-66.489%
2026-02-12	1.9000	2.1700	1.9000	2.0400	-5.991%	35	2,232	-69.118%
2026-02-11	2.3500	2.3500	2.1700	2.1700	-5.240%	368	2,230	-70.968%
2026-02-09	2.5600	2.5600	2.2900	2.2900	-3.376%	21	2,029	-72.489%
2026-02-06	2.5000	2.5300	2.3700	2.3700	-2.469%	13	2,044	-73.418%
2026-02-05	2.7500	2.7500	2.4300	2.4300	-0.816%	270	2,045	-74.074%
2026-02-04	2.3400	2.4500	2.3400	2.4500	+6.987%	2	2,034	-74.286%
2026-02-03	2.7500	2.7500	2.2900	2.2900	-18.214%	116	2,034	-72.489%
2026-02-02	3.2000	3.6000	2.8000	2.8000	-3.448%	12	2,093	-77.500%
2026-01-30	2.9000	2.9000	2.9000	2.9000	+1.754%	1	2,082	-78.276%
2026-01-29	2.8900	2.9000	2.8000	2.8500	-11.491%	103	2,082	-77.895%
2026-01-28	3.2700	3.2700	3.2200	3.2200	+3.871%	7	2,022	-80.435%
2026-01-27	3.1500	3.1500	3.1000	3.1000	-11.429%	196	2,019	-79.677%
2026-01-26	3.4500	3.5600	3.4300	3.5000	+0.575%	9	1,898	-82.000%
2026-01-23	3.4800	3.4800	3.4800	3.4800	+17.966%	1	1,893	-81.897%
2026-01-22	2.9000	3.0500	2.9000	2.9500	-9.231%	38	1,894	-78.644%
2026-01-21	3.3000	3.4000	2.9800	3.2500	-32.990%	103	1,906	-80.615%
2026-01-20	4.8500	4.8500	4.8500	4.8500	+6.593%	20	1,917	-87.010%
2026-01-16	4.5500	4.5500	4.5500	4.5500	-2.985%	11	1,906	-86.154%
2026-01-15	4.9500	4.9500	4.6900	4.6900	-1.263%	4	1,906	-86.567%
2026-01-14	5.0000	5.0000	4.7500	4.7500	-3.061%	50	1,902	-86.737%
2026-01-13	4.8000	4.9000	4.8000	4.9000	-1.010%	11	1,872	-87.143%
2026-01-12	4.9500	4.9500	4.9500	4.9500	+0.610%	1	1,861	-87.273%
2026-01-09	4.4000	4.9200	4.4000	4.9200	-1.600%	52	1,860	-87.195%
2026-01-08	4.9000	5.0000	4.8000	5.0000	+1.010%	21	1,833	-87.400%
2026-01-07	4.9500	4.9500	4.9500	4.9500	-1.786%	2	1,814	-87.273%
2026-01-06	5.0400	5.0400	5.0400	5.0400	-6.667%	3	1,812	-87.500%
2026-01-05	5.2500	5.4000	5.2500	5.4000	+1.887%	8	1,803	-88.333%
2026-01-02	5.6000	5.6000	5.2500	5.3000	-12.252%	20	1,803	-88.113%
2025-12-31	6.0300	6.0400	6.0300	6.0400	+0.667%	10	1,796	-89.570%
2025-12-30	6.0500	6.0500	6.0000	6.0000	-4.153%	3	1,796	-89.500%
2025-12-29	6.3100	6.3100	6.2600	6.2600	-2.188%	40	1,796	-89.936%
2025-12-26	6.3900	6.4000	6.3900	6.4000	+4.918%	2	1,822	-90.156%
2025-12-23	6.1700	6.1700	6.1000	6.1000	-2.400%	7	1,822	-89.672%
2025-12-22	6.2000	6.2500	6.2000	6.2500	-6.716%	11	1,839	-89.920%
2025-12-19	6.3800	6.7000	6.3800	6.7000	-13.548%	11	1,839	-90.597%
2025-12-17	7.7500	7.7500	7.7500	7.7500	+12.319%	6	1,828	-91.871%
2025-12-16	6.9000	6.9000	6.9000	6.9000	+5.023%	1	1,822	-90.870%
2025-12-15	7.2000	7.2000	6.5700	6.5700	-6.143%	62	1,821	-90.411%
2025-12-11	7.0500	7.2000	7.0000	7.0000	+1.449%	21	1,796	-91.000%
2025-12-10	7.1200	7.1200	6.9000	6.9000	-12.102%	11	1,787	-90.870%
2025-12-09	7.8500	7.8500	7.8500	7.8500	+4.250%	2	1,796	-91.975%
2025-12-08	8.5000	8.5000	7.4500	7.5300	-15.298%	76	1,796	-91.633%
2025-12-05	9.9700	9.9700	8.6000	8.8900	-11.980%	66	1,822	-92.913%
2025-12-04	9.6900	10.1000	9.6900	10.1000	+3.590%	25	1,766	-93.762%
2025-12-03	9.7500	9.7500	9.7500	9.7500	-8.451%	60	1,746	-93.538%
2025-11-25	10.6500	10.6500	10.6500	10.6500	-0.281%	7	1,746	-94.085%
2025-11-24	10.6800	10.6800	10.6800	10.6800	-5.067%	60	1,739	-94.101%
2025-11-21	11.2500	11.2500	11.2500	11.2500	-13.793%	4	1,697	-94.400%
2025-11-20	14.0000	14.0000	13.0500	13.0500	-2.974%	21	1,697	-95.172%
2025-11-19	13.3800	13.4500	13.3800	13.4500	-16.511%	5	1,676	-95.316%
2025-11-18	15.0500	16.2500	15.0500	16.1100	+18.369%	34	1,676	-96.089%
2025-11-17	13.5500	13.6100	13.5500	13.6100	0.000%	6	1,676	-95.371%