Dark

NFLX20270115C140
NFLX Jan 15 2027 140.00 Call (NFLX270115C00140000)
option OPRA

EOD

Aug 20, 2026

0.3300+6.452%(+0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3500	0.3500	0.3300	0.3300	+6.452%	11	13,176	0.000%
2026-08-19	0.2700	0.3300	0.2700	0.3100	0.000%	13	13,176	+6.452%
2026-08-18	0.3200	0.3200	0.3100	0.3100	+24.000%	10	13,174	+6.452%
2026-08-17	0.2500	0.3000	0.2300	0.2500	-16.667%	21	13,174	+32.000%
2026-08-14	0.3000	0.3000	0.3000	0.3000	-3.226%	2	13,167	+10.000%
2026-08-13	0.2500	0.3100	0.2500	0.3100	+3.333%	38	13,166	+6.452%
2026-08-11	0.3400	0.3400	0.3000	0.3000	0.000%	2	13,161	+10.000%
2026-08-10	0.2500	0.3000	0.2500	0.3000	+15.385%	13	13,163	+10.000%
2026-08-07	0.3000	0.3900	0.2500	0.2600	-7.143%	50	13,166	+26.923%
2026-08-06	0.2800	0.3200	0.2800	0.2800	+3.704%	5	13,161	+17.857%
2026-08-05	0.2800	0.2900	0.2700	0.2700	0.000%	57	13,158	+22.222%
2026-08-04	0.2300	0.3000	0.2300	0.2700	-10.000%	59	13,158	+22.222%
2026-08-03	0.3000	0.3000	0.3000	0.3000	+20.000%	12	13,156	+10.000%
2026-07-30	0.3100	0.3800	0.2300	0.2500	-35.897%	22	13,156	+32.000%
2026-07-29	0.3000	0.4000	0.2000	0.3900	+50.000%	6	13,145	-15.385%
2026-07-28	0.2500	0.3000	0.2500	0.2600	-3.704%	34	13,144	+26.923%
2026-07-27	0.3200	0.3200	0.2700	0.2700	+8.000%	5	13,141	+22.222%
2026-07-24	0.3000	0.3000	0.2500	0.2500	-21.875%	117	13,141	+32.000%
2026-07-23	0.2600	0.3200	0.2400	0.3200	+23.077%	3	13,126	+3.125%
2026-07-22	0.2800	0.2900	0.2400	0.2600	0.000%	63	13,125	+26.923%
2026-07-21	0.2600	0.2600	0.2600	0.2600	+4.000%	1	13,095	+26.923%
2026-07-20	0.4000	0.4000	0.2400	0.2500	-21.875%	124	13,095	+32.000%
2026-07-17	0.2200	0.3500	0.1500	0.3200	-28.889%	257	13,072	+3.125%
2026-07-16	0.4000	0.4600	0.3800	0.4500	0.000%	120	13,043	-26.667%
2026-07-15	0.4400	0.4500	0.4200	0.4500	+2.273%	153	12,986	-26.667%
2026-07-14	0.4600	0.4800	0.4400	0.4400	-2.222%	15	12,980	-25.000%
2026-07-13	0.5000	0.5000	0.4500	0.4500	+4.651%	51	12,967	-26.667%
2026-07-10	0.4300	0.5100	0.4300	0.4300	-14.000%	19	12,917	-23.256%
2026-07-09	0.4800	0.5000	0.4800	0.5000	-10.714%	14	12,901	-34.000%
2026-07-08	0.5000	0.5600	0.3700	0.5600	+9.804%	16	12,915	-41.071%
2026-07-07	0.5500	0.5700	0.5100	0.5100	+2.000%	16	12,921	-35.294%
2026-07-06	0.5000	0.5400	0.4800	0.5000	-10.714%	19	12,925	-34.000%
2026-07-02	0.5000	0.6200	0.5000	0.5600	+24.444%	141	12,900	-41.071%
2026-07-01	0.4600	0.4600	0.4300	0.4500	+15.385%	129	12,900	-26.667%
2026-06-30	0.4000	0.4200	0.3900	0.3900	-22.000%	39	12,952	-15.385%
2026-06-29	0.5200	0.5200	0.4800	0.5000	+21.951%	44	12,917	-34.000%
2026-06-26	0.4500	0.5300	0.3000	0.4100	-2.381%	136	12,887	-19.512%
2026-06-25	0.4700	0.4700	0.3900	0.4200	0.000%	468	12,953	-21.429%
2026-06-24	0.4500	0.4500	0.4200	0.4200	-6.667%	137	12,905	-21.429%
2026-06-23	0.6000	0.6000	0.4500	0.4500	-13.462%	73	12,838	-26.667%
2026-06-22	0.5800	0.6000	0.4900	0.5200	-14.754%	170	12,846	-36.538%
2026-06-18	0.6500	0.6500	0.5600	0.6100	-4.688%	37	12,860	-45.902%
2026-06-17	0.5500	0.6400	0.5500	0.6400	+3.226%	96	12,860	-48.438%
2026-06-16	0.6400	0.6700	0.5700	0.6200	-8.824%	353	12,860	-46.774%
2026-06-15	0.6000	0.7000	0.6000	0.6800	-1.449%	383	12,903	-51.471%
2026-06-12	0.6600	0.7200	0.6500	0.6900	-6.757%	86	12,903	-52.174%
2026-06-11	0.7000	0.7800	0.6800	0.7400	-5.128%	67	12,903	-55.405%
2026-06-10	0.8200	0.8500	0.7800	0.7800	-6.024%	67	12,864	-57.692%
2026-06-09	0.8200	0.9200	0.8000	0.8300	-4.598%	35	12,848	-60.241%
2026-06-08	0.8700	0.9000	0.8500	0.8700	+2.353%	436	12,855	-62.069%
2026-06-05	0.9000	0.9000	0.8400	0.8500	-7.609%	192	12,546	-61.176%
2026-06-04	1.0500	1.0500	0.9200	0.9200	-4.167%	42	12,589	-64.130%
2026-06-03	1.1800	1.1800	0.9100	0.9600	-6.796%	76	12,603	-65.625%
2026-06-02	1.1900	1.1900	1.0200	1.0300	-11.966%	108	12,601	-67.961%
2026-06-01	1.1700	1.2200	1.1200	1.1700	+5.405%	51	12,528	-71.795%
2026-05-29	1.1900	1.1900	1.0700	1.1100	+5.714%	224	12,568	-70.270%
2026-05-28	1.0000	1.0900	1.0000	1.0500	-3.670%	41	12,688	-68.571%
2026-05-27	1.1500	1.2200	1.0900	1.0900	-5.217%	7	12,664	-69.725%
2026-05-26	1.2200	1.2200	1.1100	1.1500	-8.000%	30	12,667	-71.304%
2026-05-22	1.1500	1.2500	1.1500	1.2500	-8.759%	22	12,672	-73.600%
2026-05-21	1.1000	1.3700	1.1000	1.3700	+14.167%	18	12,675	-75.912%
2026-05-20	1.1000	1.2000	1.0500	1.2000	-2.439%	27	12,675	-72.500%
2026-05-19	1.3200	1.4300	1.2000	1.2300	-6.818%	137	12,594	-73.171%
2026-05-18	1.1500	1.3400	1.1100	1.3200	+17.857%	386	12,594	-75.000%
2026-05-15	1.1100	1.1200	1.0000	1.1200	+12.000%	60	12,594	-70.536%
2026-05-14	1.1100	1.1500	0.9900	1.0000	-7.407%	130	12,324	-67.000%
2026-05-13	0.9800	1.1400	0.9200	1.0800	+2.857%	57	12,281	-69.444%
2026-05-12	0.9400	1.1500	0.9400	1.0500	+17.978%	39	12,281	-68.571%
2026-05-11	1.0000	1.1000	0.8600	0.8900	-17.593%	376	12,281	-62.921%
2026-05-08	0.9100	1.2900	0.9100	1.0800	-6.087%	264	11,969	-69.444%
2026-05-07	1.3000	1.3000	1.0500	1.1500	-2.542%	69	11,835	-71.304%
2026-05-06	1.0000	1.1800	1.0000	1.1800	+7.273%	92	11,822	-72.034%
2026-05-05	1.2000	1.2000	1.0200	1.1000	-17.293%	408	11,835	-70.000%
2026-05-04	1.3500	1.4100	1.3300	1.3300	-2.920%	120	11,626	-75.188%
2026-05-01	1.6800	1.7000	1.3700	1.3700	-16.970%	85	11,492	-75.912%
2026-04-30	1.3500	1.7100	1.3500	1.6500	+10.000%	68	11,492	-80.000%
2026-04-29	1.4500	1.5000	1.4500	1.5000	-3.226%	15	11,463	-78.000%
2026-04-28	1.3900	1.5500	1.1300	1.5500	+12.319%	432	11,450	-78.710%
2026-04-27	1.4000	1.5800	1.3500	1.3800	-7.383%	416	11,486	-76.087%
2026-04-24	1.7400	1.7400	1.4000	1.4900	-5.096%	104	11,415	-77.852%
2026-04-23	1.7500	1.7500	1.4700	1.5700	-1.875%	303	11,420	-78.981%
2026-04-22	1.6500	1.7100	1.5900	1.6000	+5.263%	130	11,466	-79.375%
2026-04-21	1.7000	1.7800	1.5000	1.5200	-21.649%	329	11,350	-78.289%
2026-04-20	2.0400	2.0800	1.6000	1.9400	-12.217%	263	11,350	-82.990%
2026-04-17	2.0800	2.4100	1.8000	2.2100	-48.605%	720	11,176	-85.068%
2026-04-16	4.3700	4.7500	4.1000	4.3000	-1.149%	382	10,867	-92.326%
2026-04-15	3.2000	4.3500	3.2000	4.3500	+14.474%	60	10,647	-92.414%
2026-04-14	3.5500	4.0500	3.5500	3.8000	+6.742%	74	10,649	-91.316%
2026-04-13	3.1000	3.6200	3.0000	3.5600	+1.714%	91	10,663	-90.730%
2026-04-10	3.2500	3.5000	3.1000	3.5000	+6.061%	182	10,677	-90.571%
2026-04-09	2.9000	3.4000	2.7200	3.3000	+12.628%	2,070	10,680	-90.000%
2026-04-08	2.7400	2.9300	2.7400	2.9300	0.000%	3	11,933	-88.737%
2026-04-07	2.9100	2.9700	2.7900	2.9300	-1.347%	9	11,932	-88.737%
2026-04-06	2.7400	3.4000	2.5000	2.9700	+10.000%	214	11,953	-88.889%
2026-04-02	2.3400	2.7000	2.3400	2.7000	+18.943%	673	11,962	-87.778%
2026-04-01	2.2300	2.2900	2.0800	2.2700	0.000%	359	11,962	-85.463%
2026-03-31	2.2500	2.4000	2.1600	2.2700	+11.823%	108	12,103	-85.463%
2026-03-30	2.1600	2.1600	2.0000	2.0300	-4.245%	14	12,098	-83.744%
2026-03-27	2.3000	2.3000	2.0000	2.1200	+1.435%	29	12,104	-84.434%
2026-03-26	1.7200	2.7000	1.5800	2.0900	+14.208%	42	12,104	-84.211%
2026-03-25	1.7500	1.8500	1.7500	1.8300	+2.235%	7	12,078	-81.967%
2026-03-24	2.0500	2.0500	1.7500	1.7900	-12.255%	24	12,073	-81.564%
2026-03-23	1.9900	2.1300	1.9900	2.0400	+2.000%	1,348	12,071	-83.824%
2026-03-20	1.8900	2.0000	1.8900	2.0000	+1.010%	2	13,039	-83.500%
2026-03-19	2.4200	2.4200	1.8000	1.9800	-19.184%	183	13,038	-83.333%
2026-03-18	1.9500	2.6000	1.9500	2.4500	+2.941%	30	13,047	-86.531%
2026-03-17	2.7900	2.7900	2.2600	2.3800	-12.177%	33	13,041	-86.134%
2026-03-16	2.7200	2.7700	2.5900	2.7100	-5.575%	218	13,045	-87.823%
2026-03-13	2.7500	2.9800	2.5500	2.8700	+8.302%	17	13,034	-88.502%
2026-03-12	2.9000	2.9000	2.4600	2.6500	-7.018%	20	13,040	-87.547%
2026-03-11	3.1700	3.1700	2.8000	2.8500	-14.157%	177	13,030	-88.421%
2026-03-10	3.5000	3.5000	3.1500	3.3200	-6.479%	43	13,052	-90.060%
2026-03-09	3.7000	4.2500	3.4500	3.5500	-7.792%	133	13,076	-90.704%
2026-03-06	3.6500	3.9500	3.6000	3.8500	+4.054%	74	13,057	-91.429%
2026-03-05	3.5000	3.7800	3.5000	3.7000	+5.714%	84	13,122	-91.081%
2026-03-04	3.5500	3.6500	3.2500	3.5000	+4.478%	303	13,143	-90.571%
2026-03-03	3.0500	3.5500	3.0500	3.3500	-4.830%	123	13,317	-90.149%
2026-03-02	3.1500	3.6000	3.1000	3.5200	+6.667%	154	13,397	-90.625%
2026-02-27	2.0000	3.3100	2.0000	3.3000	+89.655%	1,444	13,387	-90.000%
2026-02-26	1.5500	1.8200	1.5500	1.7400	+16.000%	357	13,798	-81.034%
2026-02-25	1.3500	1.6500	1.3500	1.5000	+25.000%	377	13,236	-78.000%
2026-02-24	1.1400	1.2000	1.0000	1.2000	+7.143%	94	13,236	-72.500%
2026-02-23	1.1000	1.1500	1.0100	1.1200	+2.752%	38	13,200	-70.536%
2026-02-20	1.0000	1.1800	1.0000	1.0900	+2.830%	3	13,184	-69.725%
2026-02-19	1.2000	1.2000	1.0500	1.0600	-8.621%	35	13,183	-68.868%
2026-02-18	1.1000	1.1600	1.0800	1.1600	+0.870%	34	13,165	-71.552%
2026-02-17	1.1300	1.1500	1.0000	1.1500	+1.770%	133	13,152	-71.304%
2026-02-13	1.0000	1.1400	1.0000	1.1300	+2.727%	54	13,137	-70.796%
2026-02-12	1.2100	1.2900	1.0400	1.1000	-14.063%	346	13,137	-70.000%
2026-02-11	1.3100	1.3200	1.2100	1.2800	-11.111%	130	13,100	-74.219%
2026-02-10	1.7000	1.7000	1.4000	1.4400	+2.857%	39	13,085	-77.083%
2026-02-09	1.4000	1.4100	1.2800	1.4000	+3.704%	125	13,063	-76.429%
2026-02-06	1.5100	1.5800	1.3500	1.3500	0.000%	756	13,097	-75.556%
2026-02-05	1.6000	1.6000	1.3500	1.3500	0.000%	13	13,100	-75.556%
2026-02-04	1.2900	1.4400	1.2500	1.3500	+3.846%	127	13,100	-75.556%
2026-02-03	1.6000	1.6000	1.2700	1.3000	-15.584%	515	13,100	-74.615%
2026-02-02	1.7200	1.7400	1.5000	1.5400	-2.532%	75	12,979	-78.571%
2026-01-30	1.6900	1.6900	1.5700	1.5800	-0.629%	92	12,980	-79.114%
2026-01-29	1.7500	1.7500	1.5400	1.5900	-14.054%	220	12,984	-79.245%
2026-01-28	1.8800	1.9800	1.8000	1.8500	+6.936%	1,568	13,058	-82.162%
2026-01-27	1.8200	1.8500	1.7100	1.7300	-10.825%	25	13,284	-80.925%
2026-01-26	1.9600	2.0200	1.9100	1.9400	+0.518%	25	13,283	-82.990%
2026-01-23	1.8000	1.9800	1.7600	1.9300	+18.405%	287	13,280	-82.902%
2026-01-22	1.8300	1.8300	1.6000	1.6300	-12.834%	921	13,264	-79.755%
2026-01-21	1.8000	2.1000	1.6800	1.8700	-34.386%	1,657	13,950	-82.353%
2026-01-20	2.9900	2.9900	2.7900	2.8500	+5.166%	163	14,317	-88.421%
2026-01-16	2.7000	2.7600	2.6700	2.7100	-1.455%	67	14,256	-87.823%
2026-01-15	2.9600	2.9700	2.7000	2.7500	-3.509%	232	14,256	-88.000%
2026-01-14	3.1000	3.2500	2.7600	2.8500	-6.557%	107	14,222	-88.421%
2026-01-13	3.0600	3.1200	2.8000	3.0500	+5.903%	341	14,190	-89.180%
2026-01-12	2.9800	3.1000	2.8200	2.8800	+0.348%	189	14,140	-88.542%
2026-01-09	2.7500	3.0000	2.6500	2.8700	-0.347%	305	14,049	-88.502%
2026-01-08	2.9600	3.0000	2.8000	2.8800	-4.000%	258	13,890	-88.542%
2026-01-07	3.1600	3.1600	2.8800	3.0000	+3.448%	74	13,931	-89.000%
2026-01-06	2.9500	2.9500	2.8500	2.9000	-4.918%	113	13,890	-88.621%
2026-01-05	3.1000	3.2000	3.0000	3.0500	+1.667%	90	13,845	-89.180%
2026-01-02	3.4000	3.4000	3.0000	3.0000	-14.773%	232	13,803	-89.000%
2025-12-31	3.4800	3.6500	3.4300	3.5200	-0.845%	140	13,722	-90.625%
2025-12-30	3.6500	3.6500	3.5000	3.5500	-3.005%	120	13,722	-90.704%
2025-12-29	3.8500	3.8500	3.6500	3.6600	-3.684%	892	13,744	-90.984%
2025-12-26	3.5400	3.8300	3.5400	3.8000	+4.683%	53	13,439	-91.316%
2025-12-24	3.4500	3.6600	3.4500	3.6300	-0.548%	53	13,410	-90.909%
2025-12-23	3.6000	3.6700	3.6000	3.6500	0.000%	381	13,410	-90.959%
2025-12-22	4.0000	4.0000	3.5500	3.6500	-8.750%	165	13,485	-90.959%
2025-12-19	3.8000	4.1300	3.8000	4.0000	+1.266%	74	13,471	-91.750%
2025-12-18	4.5000	4.5000	3.9200	3.9500	-7.059%	18	13,445	-91.646%
2025-12-17	4.7000	4.8000	4.2500	4.2500	+1.190%	90	13,443	-92.235%
2025-12-16	4.1500	4.2500	4.0700	4.2000	0.000%	68	13,458	-92.143%
2025-12-15	4.5000	4.5000	4.1000	4.2000	-10.638%	74	13,406	-92.143%
2025-12-12	4.8300	4.9000	4.4800	4.7000	+6.818%	64	13,378	-92.979%
2025-12-11	4.2500	4.5000	4.0500	4.4000	+10.000%	391	13,354	-92.500%
2025-12-10	4.6500	4.8500	4.0000	4.0000	-15.789%	176	13,459	-91.750%
2025-12-09	4.6500	4.9000	4.5500	4.7500	-1.452%	165	13,349	-93.053%
2025-12-08	5.2000	5.2500	4.5400	4.8200	-11.560%	503	13,268	-93.154%
2025-12-05	4.9500	6.7000	4.9500	5.4500	-12.800%	335	13,051	-93.945%
2025-12-04	6.2500	6.2500	5.8000	6.2500	0.000%	154	12,887	-94.720%
2025-12-03	6.9500	6.9500	5.8300	6.2500	-12.587%	775	12,865	-94.720%
2025-12-02	7.8500	7.8500	7.1500	7.1500	-10.625%	13	12,328	-95.385%
2025-12-01	7.3000	8.0100	7.3000	8.0000	+5.263%	49	12,316	-95.875%
2025-11-28	7.3500	7.6000	7.3500	7.6000	+7.042%	21	12,293	-95.658%
2025-11-26	6.9500	7.3500	6.9400	7.1000	+5.812%	259	12,247	-95.352%
2025-11-25	6.9500	6.9800	6.5700	6.7100	-9.324%	120	12,247	-95.082%
2025-11-24	7.0000	7.4000	6.5000	7.4000	+7.715%	52	12,139	-95.541%
2025-11-21	7.6000	7.6000	6.8000	6.8700	-9.007%	46	12,124	-95.197%
2025-11-20	8.8000	8.8000	7.5000	7.5500	-14.205%	258	12,135	-95.629%
2025-11-19	9.9000	9.9000	8.7100	8.8000	-19.266%	27	11,966	-96.250%
2025-11-18	9.4500	10.9000	9.4500	10.9000	+24.287%	128	11,953	-96.972%
2025-11-17	9.2000	9.2000	8.7500	8.7700	0.000%	578	11,959	-96.237%