Dark

NFLX20270115C136
NFLX Jan 15 2027 136.00 Call (NFLX270115C00136000)
option OPRA

EOD

Aug 20, 2026

0.4000+21.212%(+0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3900	0.4000	0.3900	0.4000	+21.212%	4	1,008	0.000%
2026-08-19	0.3300	0.3300	0.3300	0.3300	-25.000%	1	1,007	+21.212%
2026-08-14	0.5100	0.5100	0.4400	0.4400	-2.222%	2	1,007	-9.091%
2026-08-05	0.3800	0.4500	0.3000	0.4500	+15.385%	4	1,005	-11.111%
2026-08-04	0.4100	0.4100	0.3300	0.3900	-9.302%	13	1,003	+2.564%
2026-08-03	0.4300	0.4300	0.4300	0.4300	0.000%	2	990	-6.977%
2026-07-27	0.4300	0.4300	0.4300	0.4300	+72.000%	1	990	-6.977%
2026-07-22	0.3300	0.3300	0.2500	0.2500	-24.242%	12	990	+60.000%
2026-07-21	0.2400	0.3300	0.2400	0.3300	-17.500%	7	987	+21.212%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-33.333%	1	984	0.000%
2026-07-10	0.6000	0.6000	0.6000	0.6000	-14.286%	13	984	-33.333%
2026-07-09	0.7000	0.7000	0.7000	0.7000	+9.375%	1	984	-42.857%
2026-07-08	0.6400	0.6400	0.6400	0.6400	-7.246%	1	984	-37.500%
2026-07-07	0.6900	0.6900	0.6900	0.6900	+18.966%	1	984	-42.029%
2026-07-06	0.6900	0.6900	0.5800	0.5800	+1.754%	21	984	-31.034%
2026-07-01	0.5700	0.5700	0.5700	0.5700	-14.925%	2	963	-29.825%
2026-06-29	0.5700	0.6700	0.5700	0.6700	+26.415%	2	963	-40.299%
2026-06-26	0.5700	0.5700	0.5300	0.5300	+10.417%	2	962	-24.528%
2026-06-25	0.5100	0.5100	0.4800	0.4800	-35.135%	2	961	-16.667%
2026-06-18	0.6500	0.7400	0.6500	0.7400	+13.846%	2	960	-45.946%
2026-06-16	0.6900	0.6900	0.6500	0.6500	-28.571%	2	960	-38.462%
2026-06-10	0.9400	1.1000	0.8900	0.9100	+2.247%	8	959	-56.044%
2026-06-09	0.9300	0.9300	0.7700	0.8900	-9.184%	4	958	-55.056%
2026-06-08	1.1400	1.1400	0.9800	0.9800	0.000%	3	957	-59.184%
2026-06-05	1.1300	1.1300	0.9800	0.9800	-11.712%	2	955	-59.184%
2026-06-04	1.1300	1.1300	1.1100	1.1100	-8.264%	4	954	-63.964%
2026-06-02	1.2100	1.2100	1.2100	1.2100	-2.419%	5	953	-66.942%
2026-06-01	1.3300	1.3300	1.2400	1.2400	-7.463%	21	957	-67.742%
2026-05-29	1.3400	1.3400	1.3400	1.3400	-2.899%	1	968	-70.149%
2026-05-26	1.4100	1.4900	1.3400	1.3800	-4.828%	10	968	-71.014%
2026-05-22	1.5500	1.5500	1.4500	1.4500	+0.694%	2	969	-72.414%
2026-05-21	1.4500	1.5500	1.4400	1.4400	+6.667%	3	969	-72.222%
2026-05-20	1.2100	1.3500	1.2100	1.3500	+8.000%	2	969	-70.370%
2026-05-15	1.2600	1.2600	1.2500	1.2500	+2.459%	15	968	-68.000%
2026-05-13	1.2000	1.2200	1.2000	1.2200	+28.421%	2	967	-67.213%
2026-05-11	1.1500	1.1500	0.9500	0.9500	-24.000%	3	967	-57.895%
2026-05-08	1.2500	1.2500	1.2500	1.2500	-21.384%	1	968	-68.000%
2026-05-04	1.5900	1.5900	1.5900	1.5900	+3.247%	1	967	-74.843%
2026-04-30	1.5400	1.5400	1.5400	1.5400	-9.942%	1	966	-74.026%
2026-04-24	1.7300	1.7300	1.7100	1.7100	-14.500%	5	965	-76.608%
2026-04-20	2.0000	2.0000	2.0000	2.0000	-19.028%	1	965	-80.000%
2026-04-17	2.5700	2.6500	2.4700	2.4700	-51.089%	15	964	-83.806%
2026-04-16	5.0500	5.0500	5.0500	5.0500	+1.000%	1	962	-92.079%
2026-04-15	4.8500	5.0000	4.5000	5.0000	+9.890%	26	962	-92.000%
2026-04-14	4.5500	4.5500	4.5500	4.5500	+22.973%	2	963	-91.209%
2026-04-09	3.7000	3.7000	3.7000	3.7000	+8.824%	13	962	-89.189%
2026-04-07	3.3500	3.4000	3.3500	3.4000	+7.937%	5	962	-88.235%
2026-04-02	3.2500	3.2500	3.1500	3.1500	+13.718%	3	958	-87.302%
2026-04-01	2.6300	2.7700	2.6300	2.7700	-2.120%	2	958	-85.560%
2026-03-31	2.7200	2.8500	2.6300	2.8300	+9.266%	7	959	-85.866%
2026-03-30	2.5900	2.5900	2.5900	2.5900	+4.435%	1	963	-84.556%
2026-03-27	2.4800	2.4800	2.4800	2.4800	-4.615%	1	962	-83.871%
2026-03-26	2.2700	2.7400	2.2100	2.6000	+16.071%	23	961	-84.615%
2026-03-25	2.2900	2.4400	2.2000	2.2400	+8.213%	4	968	-82.143%
2026-03-24	2.3600	2.3700	2.0700	2.0700	-16.194%	17	968	-80.676%
2026-03-23	2.5300	2.5300	2.3900	2.4700	+3.782%	7	957	-83.806%
2026-03-20	2.4000	2.4000	2.3800	2.3800	+2.586%	3	959	-83.193%
2026-03-19	2.8600	3.1500	2.3000	2.3200	-12.453%	45	962	-82.759%
2026-03-18	2.9400	3.0200	2.6500	2.6500	-1.487%	7	945	-84.906%
2026-03-17	2.8400	2.8400	2.6900	2.6900	-40.222%	17	946	-85.130%
2026-03-06	4.2000	4.5000	4.2000	4.5000	+4.651%	2	941	-91.111%
2026-03-05	4.3500	4.3500	4.3000	4.3000	+4.878%	6	942	-90.698%
2026-03-04	4.1000	4.1000	4.1000	4.1000	+13.889%	1	947	-90.244%
2026-03-03	3.6000	3.6000	3.6000	3.6000	-4.000%	20	946	-88.889%
2026-03-02	3.9000	3.9000	3.7500	3.7500	+22.951%	7	966	-89.333%
2026-02-27	3.3000	3.3000	2.7500	3.0500	+48.780%	42	964	-86.885%
2026-02-26	2.0000	2.1000	1.7800	2.0500	+10.811%	39	986	-80.488%
2026-02-25	1.7500	1.8500	1.7500	1.8500	+40.152%	3	1,016	-78.378%
2026-02-20	1.3300	1.3400	1.3200	1.3200	+1.538%	3	1,016	-69.697%
2026-02-19	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,016	-69.231%
2026-02-17	1.3000	1.3000	1.3000	1.3000	+3.175%	6	1,016	-69.231%
2026-02-13	1.3000	1.3000	1.0800	1.2600	-26.744%	4	1,008	-68.254%
2026-02-10	1.9000	1.9000	1.7200	1.7200	+9.554%	7	1,008	-76.744%
2026-02-09	1.6000	1.6000	1.5700	1.5700	+6.803%	116	1,006	-74.522%
2026-02-06	1.4700	1.4700	1.4700	1.4700	-5.769%	1	951	-72.789%
2026-02-04	1.5600	1.5600	1.5600	1.5600	+4.000%	2	951	-74.359%
2026-02-03	1.5000	1.5000	1.5000	1.5000	-18.919%	1	951	-73.333%
2026-01-30	1.8500	1.8800	1.7700	1.8500	-1.596%	34	950	-78.378%
2026-01-29	1.8800	1.8800	1.8800	1.8800	-8.293%	1	947	-78.723%
2026-01-27	2.0500	2.0600	2.0500	2.0500	-9.692%	221	946	-80.488%
2026-01-26	2.3000	2.3000	2.2600	2.2700	-1.304%	4	726	-82.379%
2026-01-23	2.1500	2.3000	2.1000	2.3000	+21.693%	5	724	-82.609%
2026-01-22	1.8500	1.9000	1.8500	1.8900	-10.000%	9	723	-78.836%
2026-01-21	2.2000	2.2000	1.9400	2.1000	-35.385%	18	721	-80.952%
2026-01-20	3.3200	3.3300	3.2500	3.2500	+4.839%	24	706	-87.692%
2026-01-16	3.1000	3.1000	3.0500	3.1000	0.000%	4	687	-87.097%
2026-01-15	3.3500	3.3500	3.1000	3.1000	-7.463%	24	687	-87.097%
2026-01-14	3.3500	3.3500	3.3500	3.3500	+5.678%	1	682	-88.060%
2026-01-13	3.2000	3.2000	3.1700	3.1700	-2.462%	19	681	-87.382%
2026-01-12	3.3500	3.3500	3.2500	3.2500	+3.175%	5	680	-87.692%
2026-01-09	3.0000	3.2200	3.0000	3.1500	-6.528%	11	678	-87.302%
2026-01-07	3.3000	3.3700	3.3000	3.3700	+3.374%	11	674	-88.131%
2026-01-06	3.2600	3.2600	3.2600	3.2600	-6.857%	1	681	-87.730%
2026-01-05	3.5000	3.5000	3.5000	3.5000	-12.500%	10	672	-88.571%
2025-12-31	3.9500	4.0000	3.9500	4.0000	-6.977%	2	672	-90.000%
2025-12-29	4.3000	4.3000	4.3000	4.3000	+7.500%	14	672	-90.698%
2025-12-24	4.1000	4.1000	4.0000	4.0000	-3.148%	3	672	-90.000%
2025-12-23	4.1500	4.1500	4.1300	4.1300	+0.732%	11	672	-90.315%
2025-12-22	4.2300	4.2300	4.1000	4.1000	-9.492%	51	672	-90.244%
2025-12-19	4.5300	4.5300	4.5300	4.5300	-11.176%	150	656	-91.170%
2025-12-17	5.3000	5.3000	5.1000	5.1000	-4.673%	3	806	-92.157%
2025-12-12	5.5000	5.5000	5.3500	5.3500	+8.081%	10	805	-92.523%
2025-12-11	4.8500	5.0000	4.8500	4.9500	-7.821%	5	803	-91.919%
2025-12-09	5.3100	5.3700	5.2700	5.3700	-0.556%	35	800	-92.551%
2025-12-08	5.5000	5.5000	5.2500	5.4000	-11.475%	17	800	-92.593%
2025-12-05	6.8400	7.1000	6.0000	6.1000	-28.821%	39	792	-93.443%
2025-12-02	8.5700	8.5700	8.5700	8.5700	+4.512%	2	784	-95.333%
2025-11-26	8.1000	8.2000	8.0000	8.2000	-1.796%	4	781	-95.122%
2025-11-21	8.3500	8.3500	8.3500	8.3500	-13.472%	1	781	-95.210%
2025-11-20	9.7500	9.7500	9.6500	9.6500	-0.515%	8	780	-95.855%
2025-11-19	9.7500	9.7500	9.7000	9.7000	-17.094%	13	772	-95.876%
2025-11-18	12.0200	12.0200	11.6500	11.7000	+18.902%	21	782	-96.581%
2025-11-17	9.8400	9.8400	9.8400	9.8400	0.000%	1	761	-95.935%