Dark

NFLX20270115C135
NFLX Jan 15 2027 135.00 Call (NFLX270115C00135000)
option OPRA

EOD

Aug 20, 2026

0.4000+5.263%(+0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3700	0.4100	0.3700	0.4000	+5.263%	14	3,567	0.000%
2026-08-19	0.3800	0.3800	0.3800	0.3800	+22.581%	1	3,561	+5.263%
2026-08-18	0.3300	0.3300	0.3100	0.3100	+14.815%	14	3,562	+29.032%
2026-08-17	0.3000	0.3100	0.2700	0.2700	-18.182%	4	3,562	+48.148%
2026-08-14	0.3800	0.3800	0.3300	0.3300	-21.429%	2	3,564	+21.212%
2026-08-11	0.3400	0.4200	0.3400	0.4200	+110.000%	4	3,563	-4.762%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-50.000%	1	3,559	+100.000%
2026-08-07	0.4000	0.4000	0.4000	0.4000	+11.111%	1	3,559	0.000%
2026-08-05	0.3700	0.3700	0.3400	0.3600	+5.882%	1,106	3,559	+11.111%
2026-08-04	0.4000	0.4000	0.3400	0.3400	+17.241%	3	3,944	+17.647%
2026-08-03	0.2900	0.2900	0.2900	0.2900	-3.333%	3	3,944	+37.931%
2026-07-31	0.3000	0.3000	0.3000	0.3000	+3.448%	5	3,944	+33.333%
2026-07-30	0.2800	0.2900	0.2800	0.2900	-3.333%	2	3,949	+37.931%
2026-07-27	0.2800	0.3000	0.2800	0.3000	+7.143%	12	3,949	+33.333%
2026-07-24	0.2800	0.2800	0.2800	0.2800	-6.667%	34	3,959	+42.857%
2026-07-23	0.2700	0.3000	0.2500	0.3000	0.000%	58	3,926	+33.333%
2026-07-22	0.3400	0.3400	0.3000	0.3000	+20.000%	3	3,924	+33.333%
2026-07-21	0.2900	0.2900	0.2500	0.2500	-10.714%	13	3,923	+60.000%
2026-07-20	0.2800	0.2800	0.2100	0.2800	-20.000%	80	3,914	+42.857%
2026-07-17	0.4000	0.4000	0.2500	0.3500	-35.185%	771	3,913	+14.286%
2026-07-16	0.5200	0.5400	0.5000	0.5400	+54.286%	11	4,492	-25.926%
2026-07-15	0.5400	0.5400	0.3500	0.3500	-16.667%	11	4,484	+14.286%
2026-07-14	0.5000	0.5000	0.4200	0.4200	-22.222%	7	4,486	-4.762%
2026-07-13	0.5300	0.5400	0.5300	0.5400	0.000%	7	4,490	-25.926%
2026-07-10	0.5300	0.5400	0.5300	0.5400	-14.286%	2	4,490	-25.926%
2026-07-09	0.5500	0.6400	0.5500	0.6300	-4.545%	7	4,491	-36.508%
2026-07-08	0.5500	0.6600	0.5500	0.6600	+1.538%	11	4,492	-39.394%
2026-07-07	0.7400	0.7400	0.6000	0.6500	+25.000%	7	4,502	-38.462%
2026-07-06	0.7400	0.7400	0.5200	0.5200	-24.638%	3	4,502	-23.077%
2026-07-02	0.6200	0.6900	0.6000	0.6900	+43.750%	8	4,501	-42.029%
2026-07-01	0.4800	0.4800	0.4800	0.4800	0.000%	17	4,501	-16.667%
2026-06-30	0.4900	0.5000	0.4800	0.4800	-17.241%	33	4,491	-16.667%
2026-06-29	0.6200	0.6400	0.5500	0.5800	+7.407%	15	4,489	-31.034%
2026-06-26	0.5400	0.5800	0.5400	0.5400	+10.204%	7	4,489	-25.926%
2026-06-25	0.4900	0.4900	0.4900	0.4900	-5.769%	1	4,494	-18.367%
2026-06-24	0.5300	0.5300	0.4900	0.5200	+1.961%	57	4,494	-23.077%
2026-06-23	0.5400	0.5500	0.5100	0.5100	-15.000%	29	4,494	-21.569%
2026-06-22	0.5500	0.6200	0.5400	0.6000	-21.053%	47	4,470	-33.333%
2026-06-18	0.6600	0.7600	0.6600	0.7600	+7.042%	120	4,602	-47.368%
2026-06-17	0.7500	0.7500	0.7000	0.7100	-4.054%	4	4,602	-43.662%
2026-06-16	0.7200	0.7400	0.6500	0.7400	-12.941%	146	4,602	-45.946%
2026-06-15	0.8500	0.8500	0.8500	0.8500	+4.938%	1	4,593	-52.941%
2026-06-12	0.8400	0.8400	0.8100	0.8100	0.000%	22	4,593	-50.617%
2026-06-11	0.8400	0.8500	0.8100	0.8100	-23.585%	52	4,593	-50.617%
2026-06-10	1.0400	1.0600	1.0400	1.0600	+2.913%	4	4,634	-62.264%
2026-06-08	1.1000	1.1000	1.0300	1.0300	+1.980%	502	4,632	-61.165%
2026-06-05	1.0000	1.0200	0.9900	1.0100	-5.607%	24	4,212	-60.396%
2026-06-04	1.2700	1.2700	1.0700	1.0700	-5.310%	23	4,208	-62.617%
2026-06-03	1.3300	1.3300	1.1000	1.1300	-11.024%	18	4,210	-64.602%
2026-06-02	1.2700	1.3100	1.2700	1.2700	-6.618%	129	4,200	-68.504%
2026-06-01	1.4400	1.6100	1.3500	1.3600	0.000%	139	4,106	-70.588%
2026-05-29	1.4100	1.4100	1.2900	1.3600	+7.937%	28	4,002	-70.588%
2026-05-28	1.3000	1.3000	1.2300	1.2600	-3.077%	28	3,991	-68.254%
2026-05-27	1.4000	1.4000	1.3000	1.3000	-9.722%	3	3,977	-69.231%
2026-05-26	1.4100	1.4400	1.4100	1.4400	-9.434%	9	3,977	-72.222%
2026-05-22	1.5900	1.5900	1.5900	1.5900	+6.000%	1	3,976	-74.843%
2026-05-21	1.5000	1.5000	1.5000	1.5000	+1.351%	2	3,976	-73.333%
2026-05-20	1.4500	1.5000	1.4000	1.4800	-4.516%	164	3,976	-72.973%
2026-05-19	1.6300	1.7500	1.5500	1.5500	-2.516%	6	3,919	-74.194%
2026-05-18	1.2000	1.6600	1.2000	1.5900	+22.308%	17	3,919	-74.843%
2026-05-15	1.3100	1.3100	1.2500	1.3000	0.000%	7	3,919	-69.231%
2026-05-14	1.3000	1.4500	1.2500	1.3000	-1.515%	16	3,934	-69.231%
2026-05-13	1.5000	1.5000	1.2400	1.3200	+0.763%	42	3,917	-69.697%
2026-05-12	1.4500	1.4500	1.2400	1.3100	+16.964%	8	3,917	-69.466%
2026-05-11	1.2500	1.3100	1.0700	1.1200	-17.647%	62	3,917	-64.286%
2026-05-08	1.2500	1.3600	1.2500	1.3600	-1.449%	27	3,891	-70.588%
2026-05-07	1.3800	1.5500	1.3800	1.3800	+2.222%	19	3,874	-71.014%
2026-05-06	1.3000	1.4000	1.3000	1.3500	+3.053%	11	3,879	-70.370%
2026-05-05	1.4900	1.5000	1.3000	1.3100	-25.989%	62	3,875	-69.466%
2026-05-01	1.9100	1.9100	1.7700	1.7700	-15.311%	4	3,852	-77.401%
2026-04-30	2.0700	2.0900	2.0700	2.0900	+15.470%	6	3,852	-80.861%
2026-04-29	1.8100	1.8100	1.8100	1.8100	-2.688%	1	3,848	-77.901%
2026-04-28	1.7800	1.8600	1.5500	1.8600	+1.087%	37	3,848	-78.495%
2026-04-27	1.8300	1.8400	1.8300	1.8400	-0.541%	15	3,850	-78.261%
2026-04-24	1.8700	1.8700	1.8000	1.8500	-7.500%	12	3,850	-78.378%
2026-04-23	2.0700	2.0700	1.8000	2.0000	+1.523%	49	3,851	-80.000%
2026-04-22	1.9700	2.1500	1.9300	1.9700	+2.073%	64	3,833	-79.695%
2026-04-21	2.2500	2.2500	1.9000	1.9300	-7.656%	44	3,850	-79.275%
2026-04-20	2.1500	2.2500	2.0300	2.0900	-24.549%	72	3,850	-80.861%
2026-04-17	2.5000	2.9600	2.2300	2.7700	-47.736%	181	3,831	-85.560%
2026-04-16	5.2000	5.7200	4.8500	5.3000	+2.913%	55	3,793	-92.453%
2026-04-15	4.7600	5.2000	4.7500	5.1500	+8.421%	23	3,792	-92.233%
2026-04-14	4.3400	5.0700	4.3000	4.7500	+9.195%	62	3,786	-91.579%
2026-04-13	4.1500	4.4700	4.1500	4.3500	+6.618%	1,017	3,769	-90.805%
2026-04-10	4.0000	4.1000	3.9500	4.0800	+1.746%	18	4,281	-90.196%
2026-04-09	3.7000	4.0100	3.7000	4.0100	+20.420%	69	4,274	-90.025%
2026-04-08	3.2100	3.3500	3.2100	3.3300	-2.059%	6	4,227	-87.988%
2026-04-07	3.5700	3.5700	3.4000	3.4000	-4.494%	8	4,224	-88.235%
2026-04-06	4.0200	4.0500	3.2500	3.5600	+7.879%	17	4,225	-88.764%
2026-04-02	2.7500	3.3500	2.6400	3.3000	+20.000%	28	4,229	-87.879%
2026-04-01	2.5100	2.7700	2.5100	2.7500	-1.434%	144	4,229	-85.455%
2026-03-31	2.7800	2.7900	2.6900	2.7900	+8.140%	58	4,138	-85.663%
2026-03-27	2.5800	2.5800	2.5800	2.5800	+4.453%	1	4,082	-84.496%
2026-03-26	2.3500	3.0000	2.3000	2.4700	+8.333%	44	4,083	-83.806%
2026-03-25	2.2700	2.2800	2.2700	2.2800	+3.167%	2	4,065	-82.456%
2026-03-24	2.5900	2.5900	2.2100	2.2100	-13.333%	13	4,066	-81.900%
2026-03-23	2.4000	2.5600	2.4000	2.5500	-1.544%	17	4,068	-84.314%
2026-03-20	2.3800	2.5900	2.3800	2.5900	+2.372%	3	4,078	-84.556%
2026-03-19	2.9100	2.9100	2.3500	2.5300	-27.714%	41	4,079	-84.190%
2026-03-18	2.9700	3.5000	2.9700	3.5000	+22.807%	4	4,077	-88.571%
2026-03-17	3.1200	3.1200	2.8500	2.8500	-7.767%	19	4,078	-85.965%
2026-03-16	3.1700	3.1700	3.0900	3.0900	-11.207%	2	4,063	-87.055%
2026-03-12	3.4000	3.4800	3.1500	3.4800	+1.754%	23	4,063	-88.506%
2026-03-11	3.9200	3.9200	3.4200	3.4200	-13.854%	2	4,062	-88.304%
2026-03-10	4.0500	4.0500	3.9700	3.9700	-5.476%	3	4,062	-89.924%
2026-03-09	4.4800	4.4800	4.2000	4.2000	-10.638%	27	4,061	-90.476%
2026-03-06	4.3300	4.7000	4.3000	4.7000	+4.677%	6	4,085	-91.489%
2026-03-05	4.4600	4.6000	4.2500	4.4900	+6.398%	8	4,086	-91.091%
2026-03-04	3.8300	4.4000	3.8300	4.2200	+8.763%	61	4,084	-90.521%
2026-03-03	4.0500	4.1200	3.8000	3.8800	-9.557%	80	4,071	-89.691%
2026-03-02	3.7000	4.2900	3.7000	4.2900	+8.608%	41	4,069	-90.676%
2026-02-27	2.9300	3.9500	2.7000	3.9500	+93.627%	102	4,074	-89.873%
2026-02-26	2.1000	2.1500	1.9000	2.0400	+7.368%	43	4,084	-80.392%
2026-02-25	1.6800	1.9700	1.6800	1.9000	+52.000%	9	4,082	-78.947%
2026-02-23	1.2600	1.2600	1.2500	1.2500	-10.714%	10	4,082	-68.000%
2026-02-20	1.2000	1.4900	1.2000	1.4000	+8.527%	13	4,078	-71.429%
2026-02-19	1.8400	1.8400	1.2500	1.2900	-4.444%	13	4,070	-68.992%
2026-02-18	1.3500	1.3500	1.3500	1.3500	-1.460%	24	4,070	-70.370%
2026-02-17	1.3400	1.4300	1.2500	1.3700	-0.725%	10	4,070	-70.803%
2026-02-13	1.3800	1.3800	1.3800	1.3800	+2.985%	1	4,072	-71.014%
2026-02-12	1.5200	1.5200	1.1200	1.3400	-13.548%	66	4,072	-70.149%
2026-02-11	1.5500	1.5700	1.4500	1.5500	-13.408%	85	4,074	-74.194%
2026-02-10	1.9000	1.9000	1.7600	1.7900	+8.485%	19	4,006	-77.654%
2026-02-09	1.6000	1.6500	1.6000	1.6500	0.000%	3	4,020	-75.758%
2026-02-06	2.0500	2.0500	1.6500	1.6500	+2.484%	9	4,020	-75.758%
2026-02-05	1.6700	1.7200	1.6100	1.6100	-0.617%	24	4,020	-75.155%
2026-02-04	1.5200	1.7300	1.5200	1.6200	+7.285%	26	4,015	-75.309%
2026-02-03	1.7500	1.7500	1.5100	1.5100	-17.935%	79	4,034	-73.510%
2026-02-02	2.1000	2.2200	1.8400	1.8400	-3.158%	68	4,006	-78.261%
2026-01-30	1.9400	1.9400	1.9000	1.9000	+0.529%	3	3,993	-78.947%
2026-01-29	1.9700	1.9700	1.8500	1.8900	+18.125%	19	3,994	-78.836%
2026-01-28	2.2500	2.2500	1.6000	1.6000	-28.571%	13	4,004	-75.000%
2026-01-27	2.1500	2.2400	2.0700	2.2400	-3.448%	19	3,999	-82.143%
2026-01-26	2.2900	2.3900	2.2900	2.3200	+3.111%	23	3,994	-82.759%
2026-01-23	2.0800	2.3400	2.0800	2.2500	+12.500%	16	3,999	-82.222%
2026-01-22	2.0000	2.0900	1.9000	2.0000	-7.834%	367	3,990	-80.000%
2026-01-21	2.1700	2.3700	1.9900	2.1700	-34.242%	178	3,979	-81.567%
2026-01-20	3.4500	3.4500	3.3000	3.3000	+4.762%	27	3,908	-87.879%
2026-01-16	3.3000	3.3000	3.1500	3.1500	-6.805%	42	3,910	-87.302%
2026-01-15	3.4500	3.4500	3.3800	3.3800	+2.424%	101	3,910	-88.166%
2026-01-14	3.2500	3.3500	3.2500	3.3000	-9.589%	227	3,810	-87.879%
2026-01-13	3.5000	3.6500	3.2500	3.6500	+6.414%	50	3,611	-89.041%
2026-01-12	3.5000	3.5500	3.3900	3.4300	+2.388%	2,484	3,609	-88.338%
2026-01-09	3.2500	3.3500	3.1500	3.3500	-1.471%	671	1,804	-88.060%
2026-01-08	3.3200	3.4700	3.3200	3.4000	-3.955%	66	1,375	-88.235%
2026-01-07	3.5000	3.5400	3.5000	3.5400	+2.907%	21	1,349	-88.701%
2026-01-06	3.4900	3.5500	3.4000	3.4400	-7.527%	38	1,339	-88.372%
2026-01-05	3.6000	3.7200	3.6000	3.7200	+3.333%	20	1,317	-89.247%
2026-01-02	4.0300	4.0300	3.5400	3.6000	-13.876%	46	1,317	-88.889%
2025-12-31	4.1500	4.2000	4.1500	4.1800	+0.723%	26	1,311	-90.431%
2025-12-30	4.1500	4.2000	4.1400	4.1500	-4.598%	26	1,311	-90.361%
2025-12-29	4.5600	4.5600	4.3500	4.3500	-1.584%	20	1,306	-90.805%
2025-12-26	4.4200	4.4600	4.4200	4.4200	+0.455%	20	1,290	-90.950%
2025-12-24	4.1500	4.4000	4.1500	4.4000	+3.044%	4	1,274	-90.909%
2025-12-23	4.3000	4.3000	4.2700	4.2700	+0.471%	23	1,274	-90.632%
2025-12-22	4.6400	4.6400	4.2300	4.2500	-9.574%	57	1,267	-90.588%
2025-12-19	4.8100	4.8100	4.7000	4.7000	+0.642%	3	1,247	-91.489%
2025-12-18	4.9500	4.9500	4.6500	4.6700	-6.600%	18	1,246	-91.435%
2025-12-17	5.5700	5.5700	5.0000	5.0000	+1.626%	7	1,240	-92.000%
2025-12-16	4.9000	4.9200	4.9000	4.9200	+2.714%	11	1,240	-91.870%
2025-12-15	4.8900	4.9500	4.7900	4.7900	-9.623%	6	1,236	-91.649%
2025-12-12	5.5000	5.5000	5.3000	5.3000	+2.913%	92	1,232	-92.453%
2025-12-11	4.7500	5.2500	4.7500	5.1500	+10.043%	56	1,180	-92.233%
2025-12-10	5.2000	5.2000	4.6700	4.6800	-16.429%	45	1,132	-91.453%
2025-12-09	5.5500	5.6000	5.3500	5.6000	+0.901%	27	1,134	-92.857%
2025-12-08	5.4500	5.7000	5.3100	5.5500	-11.905%	34	1,112	-92.793%
2025-12-05	6.7000	7.4700	6.2000	6.3000	-9.222%	25	1,106	-93.651%
2025-12-04	7.3400	7.3400	6.9400	6.9400	-2.665%	6	1,106	-94.236%
2025-12-03	7.4600	7.4600	7.1300	7.1300	-21.820%	14	1,103	-94.390%
2025-12-02	8.9000	9.1200	8.8400	9.1200	+2.472%	4	1,093	-95.614%
2025-12-01	8.8000	8.9000	8.8000	8.9000	+10.559%	3	1,092	-95.506%
2025-11-26	8.3800	8.4000	8.0500	8.0500	+3.205%	6	1,087	-95.031%
2025-11-25	7.7500	7.8000	7.7500	7.8000	-10.857%	2	1,087	-94.872%
2025-11-24	7.6500	8.7600	7.6000	8.7500	+7.362%	34	1,087	-95.429%
2025-11-21	8.4400	8.4400	8.1500	8.1500	-5.233%	32	1,087	-95.092%
2025-11-20	9.6000	9.6000	8.6000	8.6000	-16.505%	23	1,086	-95.349%
2025-11-19	10.6000	10.6000	10.2500	10.3000	-14.167%	5	1,088	-96.117%
2025-11-18	10.6000	12.3300	10.6000	12.0000	+17.647%	44	1,087	-96.667%
2025-11-17	10.5100	10.5100	10.2000	10.2000	0.000%	4	1,070	-96.078%