Dark

NFLX20270115C130
NFLX Jan 15 2027 130.00 Call (NFLX270115C00130000)
option OPRA

EOD

Aug 20, 2026

0.5100+10.870%(+0.0500)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4700	0.5100	0.4700	0.5100	+10.870%	29	9,317	0.000%
2026-08-19	0.4900	0.4900	0.4600	0.4600	+12.195%	103	9,327	+10.870%
2026-08-18	0.4000	0.4100	0.3500	0.4100	+20.588%	46	9,418	+24.390%
2026-08-17	0.4600	0.4600	0.3300	0.3400	-24.444%	36	9,415	+50.000%
2026-08-14	0.5000	0.5000	0.4300	0.4500	0.000%	17	9,380	+13.333%
2026-08-13	0.4200	0.4500	0.4000	0.4500	+28.571%	44	9,390	+13.333%
2026-08-12	0.3600	0.4400	0.3300	0.3500	-10.256%	40	9,406	+45.714%
2026-08-11	0.3900	0.3900	0.3900	0.3900	-9.302%	21	9,368	+30.769%
2026-08-10	0.4400	0.4400	0.3400	0.4300	-2.273%	10	9,378	+18.605%
2026-08-07	0.3700	0.4600	0.3700	0.4400	+4.762%	30	9,372	+15.909%
2026-08-06	0.3900	0.4200	0.3900	0.4200	0.000%	55	9,382	+21.429%
2026-08-05	0.5000	0.5000	0.3600	0.4200	0.000%	19	9,327	+21.429%
2026-08-04	0.3900	0.4300	0.3500	0.4200	+7.692%	131	9,340	+21.429%
2026-08-03	0.4000	0.4000	0.3600	0.3900	+14.706%	38	9,330	+30.769%
2026-07-31	0.3300	0.3400	0.3300	0.3400	-8.108%	16	9,332	+50.000%
2026-07-30	0.3500	0.3800	0.3000	0.3700	-5.128%	113	9,324	+37.838%
2026-07-29	0.4300	0.4300	0.3900	0.3900	0.000%	21	9,363	+30.769%
2026-07-28	0.4800	0.4800	0.3600	0.3900	+11.429%	44	9,371	+30.769%
2026-07-27	0.3100	0.3800	0.3100	0.3500	+12.903%	38	9,351	+45.714%
2026-07-24	0.3200	0.3500	0.3100	0.3100	-8.824%	17	9,333	+64.516%
2026-07-23	0.3200	0.3400	0.3000	0.3400	+3.030%	38	9,327	+50.000%
2026-07-22	0.3500	0.3600	0.3200	0.3300	-10.811%	62	9,323	+54.545%
2026-07-21	0.4000	0.4000	0.2900	0.3700	0.000%	139	9,333	+37.838%
2026-07-20	0.3700	0.3700	0.3000	0.3700	-7.500%	45	9,344	+37.838%
2026-07-17	0.2000	0.4500	0.2000	0.4000	-27.273%	509	9,334	+27.500%
2026-07-16	0.6400	0.6900	0.5500	0.5500	-11.290%	113	9,617	-7.273%
2026-07-15	0.6600	0.6600	0.6100	0.6200	+3.333%	3	9,690	-17.742%
2026-07-14	0.6100	0.6300	0.6000	0.6000	-4.762%	32	9,689	-15.000%
2026-07-13	0.7400	0.7400	0.6300	0.6300	-3.077%	12	9,689	-19.048%
2026-07-10	0.6000	0.6700	0.6000	0.6500	-5.797%	28	9,688	-21.538%
2026-07-09	0.7400	0.7600	0.6200	0.6900	-9.211%	34	9,693	-26.087%
2026-07-08	0.7000	0.7900	0.7000	0.7600	+4.110%	221	9,703	-32.895%
2026-07-07	0.8400	0.8400	0.7200	0.7300	+1.389%	27	9,714	-30.137%
2026-07-06	0.7500	0.7600	0.7100	0.7200	-11.111%	21	9,713	-29.167%
2026-07-02	0.7000	0.8900	0.7000	0.8100	+22.727%	229	9,643	-37.037%
2026-07-01	0.6100	0.6600	0.5800	0.6600	+26.923%	133	9,643	-22.727%
2026-06-30	0.6000	0.6000	0.5200	0.5200	-20.000%	163	9,569	-1.923%
2026-06-29	0.7400	0.7400	0.6500	0.6500	+8.333%	146	9,519	-21.538%
2026-06-26	0.6700	0.7300	0.6000	0.6000	+9.091%	396	9,518	-15.000%
2026-06-25	0.6400	0.6900	0.5500	0.5500	-6.780%	136	9,847	-7.273%
2026-06-24	0.6000	0.6100	0.5600	0.5900	-7.813%	44	9,854	-13.559%
2026-06-23	0.7000	0.7500	0.6000	0.6400	-21.951%	121	9,858	-20.313%
2026-06-22	0.7500	0.8600	0.6100	0.8200	-9.890%	1,590	9,862	-37.805%
2026-06-18	0.8500	0.9500	0.7800	0.9100	+10.976%	222	9,815	-43.956%
2026-06-17	0.8600	1.0100	0.8100	0.8200	-7.865%	198	9,815	-37.805%
2026-06-16	0.9400	0.9500	0.8000	0.8900	-11.881%	1,116	9,815	-42.697%
2026-06-15	0.8800	1.0500	0.8800	1.0100	+3.061%	33	9,582	-49.505%
2026-06-12	0.9600	1.0500	0.9200	0.9800	-4.854%	152	9,582	-47.959%
2026-06-11	1.1100	1.1100	0.9800	1.0300	-7.207%	64	9,582	-50.485%
2026-06-10	1.2500	1.2500	1.1000	1.1100	-3.478%	114	9,585	-54.054%
2026-06-09	1.2300	1.2300	1.1300	1.1500	-6.504%	217	9,527	-55.652%
2026-06-08	1.3500	1.3500	1.1900	1.2300	-6.107%	122	9,720	-58.537%
2026-06-05	1.2600	1.3100	1.1500	1.3100	0.000%	242	9,821	-61.069%
2026-06-04	1.5000	1.5000	1.2600	1.3100	-2.963%	218	9,804	-61.069%
2026-06-03	1.4600	1.6700	1.3000	1.3500	-7.534%	92	9,803	-62.222%
2026-06-02	1.5500	1.6400	1.4600	1.4600	-12.575%	286	9,784	-65.068%
2026-06-01	1.6500	1.7700	1.5900	1.6700	+0.602%	153	9,637	-69.461%
2026-05-29	1.5000	1.6600	1.5000	1.6600	+0.606%	102	9,592	-69.277%
2026-05-28	1.6100	1.6500	1.5000	1.6500	-1.786%	199	9,524	-69.091%
2026-05-27	1.7200	1.9200	1.6700	1.6800	-4.000%	129	9,414	-69.643%
2026-05-26	1.8300	1.8300	1.7400	1.7500	-2.778%	123	9,404	-70.857%
2026-05-22	1.9000	1.9000	1.7600	1.8000	-6.736%	75	9,514	-71.667%
2026-05-21	1.7800	2.0600	1.5800	1.9300	+7.821%	34	9,444	-73.575%
2026-05-20	1.7500	1.8000	1.7500	1.7900	-3.243%	8	9,444	-71.508%
2026-05-19	2.1000	2.2000	1.7200	1.8500	-6.091%	60	9,458	-72.432%
2026-05-18	1.6100	2.1300	1.6100	1.9700	+23.899%	358	9,458	-74.112%
2026-05-15	1.6000	1.6400	1.5500	1.5900	+1.274%	25	9,458	-67.925%
2026-05-14	1.8000	1.8000	1.5200	1.5700	-10.286%	89	9,703	-67.516%
2026-05-13	1.5400	1.7500	1.5400	1.7500	+16.667%	210	9,757	-70.857%
2026-05-12	1.3600	1.8000	1.3000	1.5000	+5.634%	44	9,757	-66.000%
2026-05-11	1.5000	1.5900	1.3000	1.4200	-16.471%	559	9,757	-64.085%
2026-05-08	1.6000	1.7000	1.5700	1.7000	-1.163%	143	9,627	-70.000%
2026-05-07	1.7500	1.8600	1.7200	1.7200	-3.371%	152	9,649	-70.349%
2026-05-06	1.5900	1.7800	1.5500	1.7800	+8.537%	123	9,658	-71.348%
2026-05-05	1.9000	2.0000	1.5800	1.6400	-19.212%	214	9,651	-68.902%
2026-05-04	2.1500	2.2300	2.0100	2.0300	-6.881%	71	9,596	-74.877%
2026-05-01	2.5000	2.5200	2.1000	2.1800	-14.173%	84	9,577	-76.606%
2026-04-30	2.1500	2.7400	2.1000	2.5400	+10.435%	444	9,577	-79.921%
2026-04-29	2.3900	2.3900	2.2500	2.3000	+1.770%	47	9,567	-77.826%
2026-04-28	2.1300	2.3400	1.9500	2.2600	+0.444%	122	9,569	-77.434%
2026-04-27	2.2400	2.4000	2.1500	2.2500	+0.446%	56	9,558	-77.333%
2026-04-24	2.4200	2.4300	2.2000	2.2400	-7.054%	171	9,517	-77.232%
2026-04-23	2.7000	2.7500	2.2500	2.4100	-2.429%	427	9,486	-78.838%
2026-04-22	2.5400	2.6800	2.4000	2.4700	+3.782%	216	9,361	-79.352%
2026-04-21	2.8000	2.8000	2.3500	2.3800	-19.048%	172	9,313	-78.571%
2026-04-20	3.3500	3.3500	2.5000	2.9400	-9.538%	283	9,296	-82.653%
2026-04-17	3.0100	3.5500	2.7800	3.2500	-49.219%	1,601	9,325	-84.308%
2026-04-16	6.4500	6.9200	6.1900	6.4000	-0.929%	381	9,556	-92.031%
2026-04-15	5.7500	6.4600	5.4000	6.4600	+8.754%	729	9,541	-92.105%
2026-04-14	5.5000	6.1000	5.3500	5.9400	+10.821%	271	9,000	-91.414%
2026-04-13	5.1400	5.4300	4.9700	5.3600	+4.688%	50	8,959	-90.485%
2026-04-10	5.0000	5.1200	4.6500	5.1200	+2.400%	155	8,960	-90.039%
2026-04-09	4.3000	5.0000	4.3000	5.0000	+19.048%	353	8,862	-89.800%
2026-04-08	4.1000	4.4500	3.9800	4.2000	-4.545%	323	8,608	-87.857%
2026-04-07	4.4500	4.5000	4.2000	4.4000	+1.149%	23	8,394	-88.409%
2026-04-06	4.8200	5.0000	4.0000	4.3500	+3.571%	55	8,401	-88.276%
2026-04-02	3.5300	4.2000	3.5300	4.2000	+19.658%	134	8,367	-87.857%
2026-04-01	3.6000	3.6000	3.3000	3.5100	-1.127%	88	8,367	-85.470%
2026-03-31	3.2500	3.7000	3.2500	3.5500	+14.516%	53	8,365	-85.634%
2026-03-30	3.0000	3.4000	3.0000	3.1000	-3.125%	38	8,366	-83.548%
2026-03-27	3.4500	3.4500	3.1500	3.2000	+0.946%	516	8,362	-84.063%
2026-03-26	2.7500	3.6500	2.7500	3.1700	+12.811%	218	8,618	-83.912%
2026-03-25	2.8600	2.8700	2.7300	2.8100	+2.930%	91	8,530	-81.851%
2026-03-24	2.8300	2.9400	2.7300	2.7300	-14.688%	46	8,531	-81.319%
2026-03-23	3.0500	3.2000	2.8200	3.2000	+5.960%	97	8,576	-84.063%
2026-03-20	2.9000	3.1000	2.8000	3.0200	+0.667%	1,609	8,502	-83.113%
2026-03-19	3.6500	3.6500	2.9200	3.0000	-18.919%	93	7,213	-83.000%
2026-03-18	3.6500	3.8000	3.3000	3.7000	+8.824%	47	7,163	-86.216%
2026-03-17	3.9000	3.9000	3.4000	3.4000	-12.821%	101	7,162	-85.000%
2026-03-16	4.3500	4.3500	3.9000	3.9000	-6.024%	15	7,176	-86.923%
2026-03-13	4.0000	4.5000	3.6500	4.1500	+1.220%	151	7,186	-87.711%
2026-03-12	4.3000	4.3000	4.0000	4.1000	-1.679%	42	7,190	-87.561%
2026-03-11	4.8000	5.1000	4.1500	4.1700	-10.707%	156	7,156	-87.770%
2026-03-10	5.0000	5.1000	4.6700	4.6700	-11.887%	144	7,168	-89.079%
2026-03-09	4.8000	5.3000	4.8000	5.3000	-4.505%	268	7,228	-90.377%
2026-03-06	5.5500	5.5500	5.2500	5.5500	+3.738%	35	7,148	-90.811%
2026-03-05	5.2000	5.5500	5.0000	5.3500	+3.883%	232	7,158	-90.467%
2026-03-04	4.6600	5.2500	4.6500	5.1500	+9.808%	156	7,183	-90.097%
2026-03-03	5.1000	5.1500	4.6000	4.6900	-8.039%	202	7,129	-89.126%
2026-03-02	4.0700	5.1000	4.0700	5.1000	+8.974%	257	7,078	-90.000%
2026-02-27	3.2500	4.7500	3.2500	4.6800	+87.952%	763	7,050	-89.103%
2026-02-26	2.4000	2.6000	2.3500	2.4900	+20.874%	339	7,237	-79.518%
2026-02-25	2.2500	2.2600	2.0600	2.0600	+32.051%	229	6,984	-75.243%
2026-02-24	1.6900	1.6900	1.5500	1.5600	+4.000%	172	6,984	-67.308%
2026-02-23	1.5000	1.5300	1.5000	1.5000	-5.063%	38	6,833	-66.000%
2026-02-20	1.6000	1.7700	1.4800	1.5800	+3.268%	26	6,795	-67.722%
2026-02-19	1.6500	1.6500	1.4600	1.5300	-5.556%	107	6,789	-66.667%
2026-02-18	1.5000	1.7000	1.5000	1.6200	+4.516%	224	6,787	-68.519%
2026-02-17	1.6500	1.6500	1.4200	1.5500	-3.125%	71	6,752	-67.097%
2026-02-13	1.6500	1.7100	1.5000	1.6000	+0.629%	72	6,704	-68.125%
2026-02-12	1.7500	1.7500	1.5200	1.5900	-16.316%	186	6,704	-67.925%
2026-02-11	2.0500	2.0500	1.7500	1.9000	-11.628%	40	6,647	-73.158%
2026-02-10	1.8600	2.4500	1.8600	2.1500	+7.500%	47	6,643	-76.279%
2026-02-09	1.9000	2.0400	1.7900	2.0000	-3.382%	53	6,645	-74.500%
2026-02-06	1.9900	2.0700	1.9500	2.0700	+1.970%	83	6,622	-75.362%
2026-02-05	2.1400	2.2700	1.9500	2.0300	+7.407%	294	6,592	-74.877%
2026-02-04	1.9900	2.0700	1.8500	1.8900	+2.162%	96	6,586	-73.016%
2026-02-03	2.1600	2.1600	1.8200	1.8500	-18.860%	205	6,580	-72.432%
2026-02-02	2.3900	2.7000	2.2000	2.2800	-2.564%	181	6,615	-77.632%
2026-01-30	2.4000	2.4200	2.2500	2.3400	-0.426%	44	6,709	-78.205%
2026-01-29	2.4100	2.5000	2.2200	2.3500	-9.615%	260	6,712	-78.298%
2026-01-28	2.6500	2.7000	2.4900	2.6000	0.000%	74	6,613	-80.385%
2026-01-27	2.5200	2.6500	2.5000	2.6000	-5.455%	52	6,618	-80.385%
2026-01-26	2.7700	2.8700	2.7300	2.7500	-1.786%	77	6,611	-81.455%
2026-01-23	2.5000	2.8400	2.4500	2.8000	+19.658%	245	6,578	-81.786%
2026-01-22	2.8500	2.8500	2.2600	2.3400	-12.687%	204	6,433	-78.205%
2026-01-21	2.5200	3.0000	2.0100	2.6800	-29.474%	707	6,375	-80.970%
2026-01-20	3.9800	4.0500	3.8000	3.8000	+2.703%	380	6,251	-86.579%
2026-01-16	3.7500	3.7500	3.6700	3.7000	-2.632%	156	6,209	-86.216%
2026-01-15	4.1500	4.1500	3.7500	3.8000	-2.564%	173	6,209	-86.579%
2026-01-14	4.5500	4.5500	3.7800	3.9000	-11.364%	87	6,213	-86.923%
2026-01-13	4.2000	4.4000	3.9000	4.4000	+10.000%	78	6,213	-88.409%
2026-01-12	4.1500	4.1800	3.9900	4.0000	+1.266%	105	6,187	-87.250%
2026-01-09	3.9500	4.0000	3.6900	3.9500	-1.250%	1,368	6,196	-87.089%
2026-01-08	3.9000	4.0000	3.9000	4.0000	-3.846%	11	5,982	-87.250%
2026-01-07	4.3500	4.3500	4.0500	4.1600	+2.716%	103	5,982	-87.740%
2026-01-06	4.2000	4.2500	3.9800	4.0500	-5.814%	132	5,984	-87.407%
2026-01-05	4.0000	4.6500	4.0000	4.3000	0.000%	842	5,967	-88.140%
2026-01-02	4.5000	4.6000	4.2200	4.3000	-11.523%	63	5,164	-88.140%
2025-12-31	4.9500	5.0800	4.8600	4.8600	-1.818%	80	5,127	-89.506%
2025-12-30	4.9700	5.0100	4.8500	4.9500	-2.941%	31	5,127	-89.697%
2025-12-29	5.3600	5.3600	5.1000	5.1000	-1.923%	125	5,150	-90.000%
2025-12-26	5.1600	5.2500	5.1600	5.2000	+3.586%	38	5,169	-90.192%
2025-12-24	4.9000	5.0200	4.9000	5.0200	+0.200%	43	5,132	-89.841%
2025-12-23	5.1000	5.1000	5.0000	5.0100	+1.212%	250	5,132	-89.820%
2025-12-22	5.1600	5.1800	4.9500	4.9500	-7.649%	57	5,286	-89.697%
2025-12-19	5.6700	5.7000	5.0100	5.3600	-0.924%	73	5,300	-90.485%
2025-12-18	5.6500	6.0000	5.3000	5.4100	-7.836%	40	5,250	-90.573%
2025-12-17	6.1000	6.5500	5.8700	5.8700	+2.622%	106	5,275	-91.312%
2025-12-16	5.5500	5.8000	5.5500	5.7200	+2.509%	31	5,262	-91.084%
2025-12-15	6.3500	6.3500	5.5800	5.5800	-10.720%	287	5,264	-90.860%
2025-12-12	6.3600	6.7000	6.1500	6.2500	+7.759%	60	5,218	-91.840%
2025-12-11	5.6000	6.0500	5.6000	5.8000	+7.407%	316	5,208	-91.207%
2025-12-10	6.1500	6.2000	5.4000	5.4000	-16.409%	360	5,095	-90.556%
2025-12-09	6.5000	6.6000	6.1000	6.4600	-0.615%	104	4,756	-92.105%
2025-12-08	6.9000	7.0000	6.1500	6.5000	-9.722%	178	4,685	-92.154%
2025-12-05	7.0000	8.9000	6.9000	7.2000	-13.253%	192	4,582	-92.917%
2025-12-04	8.3000	8.4300	8.0000	8.3000	-2.924%	594	4,434	-93.855%
2025-12-03	9.5500	9.5500	8.0000	8.5500	-18.957%	270	4,684	-94.035%
2025-12-02	10.3000	10.5500	9.9000	10.5500	-1.402%	13	4,473	-95.166%
2025-12-01	9.6500	10.8000	9.6500	10.7000	+8.629%	8	4,473	-95.234%
2025-11-28	9.9000	10.0200	9.6000	9.8500	+4.787%	7	4,473	-94.822%
2025-11-26	9.5100	9.7000	9.4000	9.4000	+5.028%	69	4,439	-94.574%
2025-11-25	9.4800	9.4800	8.9500	8.9500	+0.336%	29	4,439	-94.302%
2025-11-24	9.4300	9.4500	8.8000	8.9200	-1.978%	88	4,437	-94.283%
2025-11-21	9.9600	10.0300	9.1000	9.1000	-8.543%	11	4,423	-94.396%
2025-11-20	10.7500	11.0400	9.9500	9.9500	-12.948%	38	4,424	-94.874%
2025-11-19	12.2200	12.6000	11.2500	11.4300	-16.264%	72	4,434	-95.538%
2025-11-18	11.5800	13.6500	11.5800	13.6500	+16.170%	87	4,444	-96.264%
2025-11-17	11.8700	12.0300	11.7000	11.7500	0.000%	30	4,376	-95.660%