Dark

NFLX20270115C125
NFLX Jan 15 2027 125.00 Call (NFLX270115C00125000)
option OPRA

EOD

Aug 20, 2026

0.6100-3.175%(-0.0200)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5200	0.6200	0.5200	0.6100	-3.175%	29	6,388	0.000%
2026-08-19	0.5800	0.6500	0.5800	0.6300	+18.868%	55	6,362	-3.175%
2026-08-18	0.4700	0.5300	0.4700	0.5300	-8.621%	8	6,411	+15.094%
2026-08-17	0.5800	0.5800	0.5800	0.5800	+7.407%	1	6,410	+5.172%
2026-08-14	0.6300	0.6300	0.5300	0.5400	-10.000%	106	6,410	+12.963%
2026-08-13	0.5000	0.6000	0.5000	0.6000	+46.341%	62	6,307	+1.667%
2026-08-12	0.3500	0.4100	0.3500	0.4100	-14.583%	4	6,298	+48.780%
2026-08-11	0.6000	0.6000	0.4800	0.4800	-12.727%	43	6,298	+27.083%
2026-08-10	0.4800	0.5500	0.4800	0.5500	+10.000%	11	6,255	+10.909%
2026-08-07	0.5000	0.5000	0.5000	0.5000	-13.793%	29	6,252	+22.000%
2026-08-06	0.5800	0.5800	0.5800	0.5800	+9.434%	3	6,223	+5.172%
2026-08-05	0.6200	0.6200	0.5300	0.5300	+6.000%	12	6,226	+15.094%
2026-08-04	0.3600	0.5000	0.3600	0.5000	+28.205%	10	6,226	+22.000%
2026-08-03	0.4100	0.4900	0.3900	0.3900	0.000%	17	6,223	+56.410%
2026-07-31	0.4100	0.4900	0.3900	0.3900	-11.364%	81	6,224	+56.410%
2026-07-30	0.4300	0.4400	0.3500	0.4400	-8.333%	21	6,224	+38.636%
2026-07-29	0.4200	0.5100	0.4100	0.4800	-2.041%	38	6,239	+27.083%
2026-07-28	0.5000	0.5100	0.4900	0.4900	+28.947%	26	6,227	+24.490%
2026-07-27	0.4400	0.4400	0.3800	0.3800	0.000%	2	6,235	+60.526%
2026-07-24	0.3800	0.3800	0.3700	0.3800	+2.703%	133	6,235	+60.526%
2026-07-23	0.3300	0.3900	0.3300	0.3700	0.000%	82	6,366	+64.865%
2026-07-22	0.4400	0.4400	0.3600	0.3700	-13.953%	120	6,286	+64.865%
2026-07-21	0.3500	0.4300	0.3500	0.4300	+13.158%	10	6,231	+41.860%
2026-07-20	0.3800	0.4500	0.2600	0.3800	-24.000%	226	6,236	+60.526%
2026-07-17	0.3000	0.5000	0.3000	0.5000	-28.571%	1,188	6,235	+22.000%
2026-07-16	0.6800	0.7700	0.6800	0.7000	-6.667%	24	5,607	-12.857%
2026-07-15	0.7800	0.8000	0.7100	0.7500	+1.351%	80	5,612	-18.667%
2026-07-14	0.7800	0.7800	0.7400	0.7400	-9.756%	3	5,624	-17.568%
2026-07-13	0.9500	0.9500	0.8200	0.8200	+5.128%	180	5,624	-25.610%
2026-07-10	0.7400	0.8000	0.7400	0.7800	-2.500%	18	5,523	-21.795%
2026-07-09	0.9200	0.9200	0.8000	0.8000	-15.789%	22	5,521	-23.750%
2026-07-08	0.9100	0.9500	0.9100	0.9500	+5.556%	2	5,535	-35.789%
2026-07-07	1.0200	1.0200	0.8800	0.9000	+3.448%	30	5,536	-32.222%
2026-07-06	0.8800	0.9200	0.8700	0.8700	-13.000%	40	5,516	-29.885%
2026-07-02	0.8800	1.0500	0.8800	1.0000	+31.579%	26	5,521	-39.000%
2026-07-01	0.6600	0.7600	0.6600	0.7600	+16.923%	37	5,521	-19.737%
2026-06-30	0.7900	0.7900	0.6200	0.6500	-18.750%	30	5,527	-6.154%
2026-06-29	0.8100	0.9500	0.8000	0.8000	+1.266%	1,568	5,521	-23.750%
2026-06-26	0.8000	0.8800	0.7500	0.7900	+17.910%	10	5,951	-22.785%
2026-06-25	0.6500	0.7300	0.6500	0.6700	-8.219%	226	5,949	-8.955%
2026-06-24	0.7000	0.7300	0.6700	0.7300	-2.667%	159	5,951	-16.438%
2026-06-23	0.8500	0.8500	0.7300	0.7500	-11.765%	65	5,959	-18.667%
2026-06-22	0.9900	1.1200	0.7500	0.8500	-20.561%	500	5,944	-28.235%
2026-06-18	1.0400	1.2000	1.0000	1.0700	+8.081%	308	5,819	-42.991%
2026-06-17	1.0600	1.0600	0.9900	0.9900	-7.477%	274	5,819	-38.384%
2026-06-16	1.0400	1.1000	0.9900	1.0700	-12.295%	1,049	5,819	-42.991%
2026-06-15	1.2000	1.3400	1.1800	1.2200	+5.172%	298	5,880	-50.000%
2026-06-12	1.2500	1.2500	1.1100	1.1600	-10.769%	53	5,880	-47.414%
2026-06-11	1.1900	1.3000	1.1900	1.3000	-3.704%	27	5,880	-53.077%
2026-06-10	1.3500	1.4600	1.3500	1.3500	0.000%	10	5,882	-54.815%
2026-06-09	1.4400	1.4400	1.3500	1.3500	-12.338%	157	5,889	-54.815%
2026-06-08	1.5100	1.5800	1.4500	1.5400	-0.645%	45	5,942	-60.390%
2026-06-05	1.6500	1.6500	1.3900	1.5500	0.000%	205	5,951	-60.645%
2026-06-04	1.8500	1.8500	1.5500	1.5500	-1.899%	103	5,953	-60.645%
2026-06-03	1.7500	1.8000	1.5500	1.5800	-12.222%	206	5,901	-61.392%
2026-06-02	1.8800	1.9600	1.8000	1.8000	-12.621%	196	5,885	-66.111%
2026-06-01	2.1100	2.2800	1.9600	2.0600	+0.980%	54	5,924	-70.388%
2026-05-29	2.0600	2.1100	1.9000	2.0400	+4.082%	162	5,934	-70.098%
2026-05-28	2.0600	2.0600	1.8000	1.9600	-2.970%	365	5,944	-68.878%
2026-05-27	2.1000	2.3000	2.0000	2.0200	-6.481%	105	6,058	-69.802%
2026-05-26	2.1300	2.2200	2.1200	2.1600	-4.000%	18	6,092	-71.759%
2026-05-22	2.2200	2.2500	2.2000	2.2500	-5.858%	19	6,092	-72.889%
2026-05-21	2.0900	2.5000	2.0900	2.3900	+13.810%	49	6,106	-74.477%
2026-05-20	2.0000	2.1700	2.0000	2.1000	-6.667%	11	6,106	-70.952%
2026-05-19	2.7100	2.7200	2.2200	2.2500	-7.025%	53	6,152	-72.889%
2026-05-18	1.5500	2.4900	1.5500	2.4200	+22.222%	213	6,152	-74.793%
2026-05-15	2.0700	2.0700	1.9200	1.9800	+1.538%	100	6,152	-69.192%
2026-05-14	1.5900	2.1600	1.5900	1.9500	-2.500%	46	6,068	-68.718%
2026-05-13	1.8500	2.0900	1.8100	2.0000	+2.564%	85	5,965	-69.500%
2026-05-12	1.6000	2.1600	1.6000	1.9500	+16.766%	47	5,965	-68.718%
2026-05-11	2.0700	2.0700	1.6200	1.6700	-17.734%	148	5,965	-63.473%
2026-05-08	2.0400	2.3200	1.9000	2.0300	-0.976%	69	5,967	-69.951%
2026-05-07	2.0500	2.6500	2.0500	2.0500	-7.240%	144	5,965	-70.244%
2026-05-06	1.7500	2.4100	1.7500	2.2100	+8.333%	166	6,025	-72.398%
2026-05-05	2.4900	2.5100	1.9500	2.0400	-19.368%	257	6,022	-70.098%
2026-05-04	2.6700	2.7100	2.5300	2.5300	-5.948%	21	5,839	-75.889%
2026-05-01	2.9700	3.2500	2.6500	2.6900	-17.231%	114	5,868	-77.323%
2026-04-30	2.9600	3.2500	2.6700	3.2500	+14.437%	48	5,868	-81.231%
2026-04-29	2.6000	2.9600	2.6000	2.8400	-5.333%	11	5,853	-78.521%
2026-04-28	2.6500	3.0000	2.4500	3.0000	+13.208%	72	5,849	-79.667%
2026-04-27	2.6300	3.0000	2.6200	2.6500	-6.360%	19	5,844	-76.981%
2026-04-24	2.7800	3.0700	2.6900	2.8300	-7.213%	171	5,839	-78.445%
2026-04-23	3.3500	3.3500	2.9300	3.0500	-0.651%	73	5,867	-80.000%
2026-04-22	3.1800	3.3000	3.0000	3.0700	+2.333%	16	5,831	-80.130%
2026-04-21	3.3500	3.5000	3.0000	3.0000	-16.435%	79	5,809	-79.667%
2026-04-20	4.0000	4.0000	3.1400	3.5900	-13.285%	1,631	5,809	-83.008%
2026-04-17	3.8500	4.5000	3.4000	4.1400	-46.923%	1,334	6,405	-85.266%
2026-04-16	7.9000	8.3500	7.4500	7.8000	+1.299%	718	5,963	-92.179%
2026-04-15	6.8100	7.7000	6.7000	7.7000	+9.687%	41	6,071	-92.078%
2026-04-14	5.9500	7.4000	5.9500	7.0200	+10.204%	194	6,059	-91.311%
2026-04-13	6.2000	6.5500	6.2000	6.3700	+0.315%	149	6,105	-90.424%
2026-04-10	5.9100	6.3500	5.7600	6.3500	+4.613%	175	6,032	-90.394%
2026-04-09	5.1700	6.1000	5.1500	6.0700	+16.731%	185	5,915	-89.951%
2026-04-08	5.0000	5.4500	5.0000	5.2000	+0.971%	434	5,797	-88.269%
2026-04-07	5.7000	5.7000	5.1500	5.1500	-3.377%	13	5,408	-88.155%
2026-04-06	5.7500	5.7500	5.0500	5.3300	+4.305%	16	5,407	-88.555%
2026-04-02	4.8000	5.1100	4.7000	5.1100	+22.249%	268	5,199	-88.063%
2026-04-01	4.1800	4.1800	4.1800	4.1800	-3.687%	5	5,199	-85.407%
2026-03-31	4.2000	4.5200	4.2000	4.3400	+10.433%	33	5,199	-85.945%
2026-03-30	4.1000	4.1000	3.9300	3.9300	-1.750%	46	5,207	-84.478%
2026-03-27	4.0000	4.0000	3.8800	4.0000	+1.781%	224	5,164	-84.750%
2026-03-26	3.7500	4.6000	3.5900	3.9300	+14.577%	320	5,116	-84.478%
2026-03-25	3.6500	3.6500	3.4100	3.4300	+5.538%	29	4,928	-82.216%
2026-03-24	3.7000	3.7000	3.2500	3.2500	-16.667%	29	4,913	-81.231%
2026-03-23	3.9000	3.9700	3.9000	3.9000	+5.405%	8	4,934	-84.359%
2026-03-20	3.6000	3.7000	3.4700	3.7000	0.000%	56	4,939	-83.514%
2026-03-19	4.2000	4.2500	3.5900	3.7000	-20.430%	122	4,933	-83.514%
2026-03-18	4.1300	4.6500	4.0000	4.6500	+14.815%	10	4,971	-86.882%
2026-03-17	4.6900	4.6900	4.0500	4.0500	-13.830%	7	4,978	-84.938%
2026-03-16	4.8500	5.0000	4.7000	4.7000	-6.000%	8	4,982	-87.021%
2026-03-13	4.7500	5.1000	4.7500	5.0000	+11.111%	19	4,981	-87.800%
2026-03-12	5.2000	5.2000	4.5000	4.5000	-10.000%	14	4,976	-86.444%
2026-03-11	5.6200	5.6200	5.0000	5.0000	-12.587%	107	4,975	-87.800%
2026-03-10	5.6800	5.7500	5.6000	5.7200	-6.230%	19	4,892	-89.336%
2026-03-09	5.1000	6.5000	5.1000	6.1000	-7.576%	43	4,879	-90.000%
2026-03-06	6.3000	6.6000	6.1500	6.6000	+1.538%	67	4,868	-90.758%
2026-03-05	6.3500	6.5000	6.1000	6.5000	+7.438%	18	4,872	-90.615%
2026-03-04	6.0000	6.3700	5.8500	6.0500	+4.310%	224	4,868	-89.917%
2026-03-03	4.7000	6.1300	4.7000	5.8000	-2.357%	345	4,715	-89.483%
2026-03-02	5.5000	6.1000	5.4000	5.9400	+10.000%	356	4,593	-89.731%
2026-02-27	5.0000	5.8000	3.9500	5.4000	+71.429%	761	4,516	-88.704%
2026-02-26	2.7000	3.1500	2.7000	3.1500	+19.318%	44	4,181	-80.635%
2026-02-25	2.4300	2.7300	2.4300	2.6400	+54.386%	86	4,138	-76.894%
2026-02-24	1.8800	1.9300	1.7100	1.7100	-7.065%	32	4,138	-64.327%
2026-02-23	1.7200	1.9400	1.7200	1.8400	-4.663%	17	4,113	-66.848%
2026-02-20	1.8600	2.1400	1.6800	1.9300	+4.324%	39	4,113	-68.394%
2026-02-19	1.8900	1.9200	1.8500	1.8500	-7.960%	25	4,103	-67.027%
2026-02-18	1.8800	2.0100	1.8500	2.0100	+9.836%	37	4,089	-69.652%
2026-02-17	1.9900	1.9900	1.7500	1.8300	-5.181%	6	4,067	-66.667%
2026-02-13	1.8900	1.9300	1.8800	1.9300	+0.521%	4	4,062	-68.394%
2026-02-12	2.0900	2.2000	1.8000	1.9200	-16.157%	375	4,062	-68.229%
2026-02-11	2.9500	2.9500	2.1000	2.2900	-13.585%	81	3,905	-73.362%
2026-02-10	2.6800	3.0000	2.6300	2.6500	+11.814%	28	3,889	-76.981%
2026-02-09	2.4000	2.5000	2.2800	2.3700	-0.420%	35	3,885	-74.262%
2026-02-06	2.3500	2.4600	2.3500	2.3800	-1.245%	34	3,888	-74.370%
2026-02-05	2.6500	2.6500	2.3500	2.4100	+4.783%	17	3,884	-74.689%
2026-02-04	2.5000	2.5000	2.1100	2.3000	+3.604%	58	3,891	-73.478%
2026-02-03	2.6100	2.6900	2.2200	2.2200	-16.541%	137	3,865	-72.523%
2026-02-02	3.1100	3.1100	2.6600	2.6600	-9.215%	102	3,828	-77.068%
2026-01-30	2.7800	2.9300	2.7500	2.9300	+6.159%	78	3,856	-79.181%
2026-01-29	3.0000	3.0000	2.6700	2.7600	-10.680%	55	3,838	-77.899%
2026-01-28	3.1100	3.3500	3.0200	3.0900	-1.905%	15	3,855	-80.259%
2026-01-27	3.1000	3.1900	2.9100	3.1500	-2.778%	167	3,850	-80.635%
2026-01-26	3.2000	3.4500	3.2000	3.2400	-0.308%	37	3,857	-81.173%
2026-01-23	3.2500	3.3000	3.0100	3.2500	+16.487%	140	3,830	-81.231%
2026-01-22	3.1000	3.2500	2.7500	2.7900	-9.709%	179	3,715	-78.136%
2026-01-21	4.0500	4.0500	2.8500	3.0900	-32.385%	801	3,621	-80.259%
2026-01-20	4.6700	4.7500	4.5500	4.5700	+4.577%	103	3,579	-86.652%
2026-01-16	4.3800	4.5000	4.3500	4.3700	-1.354%	46	3,557	-86.041%
2026-01-15	4.8000	4.8000	4.4300	4.4300	-3.486%	14	3,557	-86.230%
2026-01-14	4.9000	4.9000	4.5000	4.5900	-4.375%	118	3,554	-86.710%
2026-01-13	4.8000	4.8100	4.6100	4.8000	-4.950%	44	3,531	-87.292%
2026-01-12	4.7600	5.0500	4.7000	5.0500	+7.447%	303	3,516	-87.921%
2026-01-09	4.5000	4.7000	4.3300	4.7000	-1.261%	131	3,385	-87.021%
2026-01-08	4.7000	5.1000	4.7000	4.7600	-5.743%	1,235	3,337	-87.185%
2026-01-07	5.2000	5.2400	4.8300	5.0500	+3.272%	106	2,518	-87.921%
2026-01-06	5.1000	5.1000	4.7300	4.8900	-3.740%	86	2,538	-87.526%
2026-01-05	5.1200	5.4500	5.0000	5.0800	-0.392%	77	2,512	-87.992%
2026-01-02	5.3500	5.4000	5.0000	5.1000	-12.821%	67	2,499	-88.039%
2025-12-31	5.8000	6.0000	5.7000	5.8500	+0.343%	30	2,508	-89.573%
2025-12-30	5.8500	5.9000	5.8200	5.8300	-3.636%	53	2,508	-89.537%
2025-12-29	6.2000	6.2300	6.0500	6.0500	-1.466%	39	2,520	-89.917%
2025-12-26	5.9000	6.2000	5.9000	6.1400	+3.367%	87	2,487	-90.065%
2025-12-24	6.2000	6.2000	5.8800	5.9400	+0.678%	47	2,481	-89.731%
2025-12-23	5.9500	6.0000	5.9000	5.9000	0.000%	20	2,481	-89.661%
2025-12-22	6.0100	6.1000	5.8700	5.9000	-10.606%	26	2,467	-89.661%
2025-12-19	6.5500	6.6000	6.5500	6.6000	+1.538%	12	2,454	-90.758%
2025-12-18	6.7900	7.0000	6.5000	6.5000	-8.451%	66	2,456	-90.615%
2025-12-17	7.2000	7.6000	7.0500	7.1000	+5.970%	57	2,436	-91.408%
2025-12-16	6.6500	6.8000	6.6000	6.7000	+2.134%	64	2,412	-90.896%
2025-12-15	7.0600	7.0600	6.5000	6.5600	-8.889%	75	2,407	-90.701%
2025-12-12	7.3500	7.6000	6.8500	7.2000	+6.984%	172	2,394	-91.528%
2025-12-11	6.5000	7.0000	6.5000	6.7300	+7.680%	50	2,298	-90.936%
2025-12-10	6.9500	7.1500	6.2500	6.2500	-16.107%	115	2,286	-90.240%
2025-12-09	7.3700	7.5400	7.3500	7.4500	+1.361%	94	2,284	-91.812%
2025-12-08	8.2500	8.5000	7.1500	7.3500	-13.529%	103	2,340	-91.701%
2025-12-05	7.8000	10.5000	7.8000	8.5000	-14.141%	284	2,339	-92.824%
2025-12-04	9.6100	9.9000	9.2000	9.9000	+0.101%	136	2,312	-93.838%
2025-12-03	10.0000	10.0000	9.4000	9.8900	-19.919%	35	2,209	-93.832%
2025-12-02	12.0000	12.3500	11.9700	12.3500	+1.230%	60	2,207	-95.061%
2025-12-01	11.3500	12.2000	11.2500	12.2000	+6.550%	22	2,177	-95.000%
2025-11-28	11.7000	11.7000	11.4500	11.4500	+3.620%	3	2,177	-94.672%
2025-11-26	11.1000	11.3500	11.0500	11.0500	+6.250%	14	2,174	-94.480%
2025-11-25	10.8000	10.8000	10.4000	10.4000	-10.345%	4	2,174	-94.135%
2025-11-24	10.8600	11.6000	10.1500	11.6000	+6.912%	74	2,175	-94.741%
2025-11-21	10.8500	10.8500	10.8500	10.8500	-10.331%	1	2,140	-94.378%
2025-11-20	12.1000	12.1000	12.1000	12.1000	-6.202%	20	2,140	-94.959%
2025-11-19	14.6000	14.6000	12.9000	12.9000	-16.505%	8	2,120	-95.271%
2025-11-18	14.1000	15.9000	14.1000	15.4500	+15.299%	234	2,119	-96.052%
2025-11-17	13.7300	13.8500	13.4000	13.4000	0.000%	30	2,055	-95.448%