Dark

NFLX20270115C145
NFLX Jan 15 2027 145.00 Call (NFLX270115C00145000)
option OPRA

EOD

Aug 18, 2026

0.2300+35.294%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.2300	0.2300	0.2300	0.2300	+35.294%	1	661	0.000%
2026-08-13	0.1700	0.1700	0.1700	0.1700	-29.167%	1	660	+35.294%
2026-08-11	0.2500	0.2500	0.2400	0.2400	+4.348%	3	659	-4.167%
2026-08-10	0.2300	0.2300	0.2300	0.2300	+9.524%	1	657	0.000%
2026-08-07	0.2100	0.2100	0.2100	0.2100	-16.000%	1	658	+9.524%
2026-08-06	0.2500	0.2500	0.2500	0.2500	0.000%	1	657	-8.000%
2026-07-29	0.2500	0.2500	0.2500	0.2500	+4.167%	20	657	-8.000%
2026-07-22	0.2300	0.2400	0.2300	0.2400	+33.333%	4	677	-4.167%
2026-07-21	0.1800	0.1800	0.1800	0.1800	+20.000%	1	673	+27.778%
2026-07-20	0.2000	0.2000	0.1500	0.1500	-46.429%	4	674	+53.333%
2026-07-17	0.3900	0.4000	0.2800	0.2800	-30.000%	102	672	-17.857%
2026-07-09	0.4000	0.4000	0.4000	0.4000	-4.762%	1	573	-42.500%
2026-07-08	0.4200	0.4200	0.4200	0.4200	-22.222%	1	572	-45.238%
2026-07-07	0.5400	0.5400	0.5400	0.5400	+8.000%	5	571	-57.407%
2026-07-02	0.5000	0.5000	0.5000	0.5000	+35.135%	2	571	-54.000%
2026-07-01	0.3800	0.4100	0.3700	0.3700	0.000%	7	571	-37.838%
2026-06-30	0.3700	0.3700	0.3700	0.3700	-21.277%	1	564	-37.838%
2026-06-29	0.4600	0.4800	0.4300	0.4700	+4.444%	139	563	-51.064%
2026-06-26	0.4600	0.4600	0.4500	0.4500	+2.273%	34	634	-48.889%
2026-06-25	0.4400	0.4400	0.4400	0.4400	+2.326%	1	604	-47.727%
2026-06-23	0.4300	0.4300	0.4300	0.4300	+2.381%	1	604	-46.512%
2026-06-22	0.4900	0.5300	0.4200	0.4200	-17.647%	202	603	-45.238%
2026-06-18	0.5100	0.5100	0.5100	0.5100	+18.605%	1	434	-54.902%
2026-06-16	0.5700	0.5700	0.4300	0.4300	-18.868%	5	434	-46.512%
2026-06-15	0.5300	0.5300	0.5300	0.5300	-20.896%	5	431	-56.604%
2026-06-12	0.6700	0.6700	0.6700	0.6700	-6.944%	8	431	-65.672%
2026-06-11	0.5000	0.7200	0.5000	0.7200	+10.769%	21	431	-68.056%
2026-06-10	0.8000	0.8000	0.6500	0.6500	-21.687%	4	432	-64.615%
2026-06-09	0.7200	0.8300	0.7200	0.8300	+9.211%	6	430	-72.289%
2026-06-08	0.7300	0.7600	0.7200	0.7600	-15.556%	121	426	-69.737%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+8.434%	5	369	-74.444%
2026-06-04	1.0000	1.0000	0.8000	0.8300	0.000%	9	366	-72.289%
2026-06-03	0.9200	0.9200	0.8300	0.8300	-11.702%	4	361	-72.289%
2026-06-02	0.9400	0.9400	0.9400	0.9400	-1.053%	5	359	-75.532%
2026-06-01	1.0000	1.0800	0.9500	0.9500	+3.261%	30	359	-75.789%
2026-05-29	1.1700	1.1700	0.9000	0.9200	0.000%	10	351	-75.000%
2026-05-28	0.9000	0.9200	0.9000	0.9200	-2.128%	2	346	-75.000%
2026-05-27	0.9500	0.9500	0.9100	0.9400	-2.083%	7	346	-75.532%
2026-05-26	0.9900	0.9900	0.9500	0.9600	-4.000%	11	346	-76.042%
2026-05-22	1.0000	1.0000	1.0000	1.0000	-3.846%	30	343	-77.000%
2026-05-21	1.2100	1.2100	1.0400	1.0400	+9.474%	7	343	-77.885%
2026-05-20	1.2500	1.2500	0.9500	0.9500	-9.524%	5	343	-75.789%
2026-05-18	1.0400	1.0500	1.0200	1.0500	+22.093%	38	328	-78.095%
2026-05-14	0.8600	0.8600	0.8600	0.8600	-14.851%	1	328	-73.256%
2026-05-13	0.9800	1.0100	0.9800	1.0100	+18.824%	3	325	-77.228%
2026-05-12	1.0700	1.0700	0.8500	0.8500	0.000%	6	325	-72.941%
2026-05-08	0.8500	0.8500	0.8500	0.8500	-16.667%	2	325	-72.941%
2026-05-07	1.0200	1.0200	1.0200	1.0200	+2.000%	1	325	-77.451%
2026-05-06	1.0000	1.0000	1.0000	1.0000	-24.812%	5	325	-77.000%
2026-05-01	1.3300	1.3300	1.3300	1.3300	+2.308%	10	326	-82.707%
2026-04-30	1.2600	1.3000	1.2600	1.3000	+8.333%	3	326	-82.308%
2026-04-29	1.2000	1.2000	1.2000	1.2000	+15.385%	2	324	-80.833%
2026-04-28	1.0400	1.0400	1.0400	1.0400	-5.455%	10	322	-77.885%
2026-04-27	1.1900	1.1900	1.1000	1.1000	-4.348%	7	317	-79.091%
2026-04-24	1.1500	1.1500	1.1500	1.1500	-17.857%	2	320	-80.000%
2026-04-23	1.4000	1.4000	1.4000	1.4000	+7.692%	1	318	-83.571%
2026-04-22	1.3000	1.3000	1.3000	1.3000	+2.362%	1	318	-82.308%
2026-04-21	1.2900	1.2900	1.2700	1.2700	-15.333%	10	314	-81.890%
2026-04-20	1.3300	1.6500	1.2900	1.5000	-4.459%	14	314	-84.667%
2026-04-17	1.5200	1.9500	1.4600	1.5700	-54.493%	46	319	-85.350%
2026-04-16	3.2800	3.6400	3.2800	3.4500	+6.811%	36	288	-93.333%
2026-04-15	3.2300	3.2300	3.2300	3.2300	-1.524%	1	255	-92.879%
2026-04-14	3.2000	3.3000	3.1100	3.2800	+15.901%	5	255	-92.988%
2026-04-13	2.7600	2.8300	2.7600	2.8300	+3.663%	4	255	-91.873%
2026-04-10	2.5700	2.7300	2.5300	2.7300	+5.000%	6	255	-91.575%
2026-04-09	2.5300	2.7300	2.1400	2.6000	+13.043%	13	253	-91.154%
2026-04-08	2.1800	2.3400	2.0500	2.3000	-6.122%	11	252	-90.000%
2026-04-06	2.3300	2.4500	2.2500	2.4500	+48.485%	8	247	-90.612%
2026-03-27	1.6500	1.6500	1.6500	1.6500	+10.738%	1	242	-86.061%
2026-03-25	1.4900	1.4900	1.4900	1.4900	-5.096%	1	241	-84.564%
2026-03-24	1.5000	1.5700	1.5000	1.5700	-1.258%	3	240	-85.350%
2026-03-19	1.5900	1.5900	1.5900	1.5900	-29.333%	1	241	-85.535%
2026-03-13	2.2500	2.2500	2.2500	2.2500	-2.174%	1	240	-89.778%
2026-03-12	2.3000	2.3000	2.3000	2.3000	-4.564%	3	239	-90.000%
2026-03-11	2.4100	2.4100	2.4100	2.4100	-18.305%	10	239	-90.456%
2026-03-10	2.9500	2.9500	2.9500	2.9500	-0.338%	2	239	-92.203%
2026-03-09	3.0500	3.0500	2.9600	2.9600	-8.075%	16	237	-92.230%
2026-03-06	2.9000	3.2200	2.9000	3.2200	+7.333%	21	229	-92.857%
2026-03-05	3.1500	3.2200	3.0000	3.0000	+5.263%	4	233	-92.333%
2026-03-04	2.8100	2.8500	2.8000	2.8500	-6.557%	6	231	-91.930%
2026-03-02	2.8000	3.0500	2.6900	3.0500	+22.000%	9	227	-92.459%
2026-02-27	2.2600	2.5000	2.2600	2.5000	+72.414%	16	223	-90.800%
2026-02-26	1.2900	1.4500	1.2900	1.4500	+31.818%	21	232	-84.138%
2026-02-25	1.2700	1.2700	1.1000	1.1000	+17.021%	5	215	-79.091%
2026-02-23	0.9400	0.9400	0.9400	0.9400	-1.053%	1	215	-75.532%
2026-02-20	0.9500	0.9500	0.9500	0.9500	+4.396%	5	215	-75.789%
2026-02-19	0.9100	0.9100	0.9100	0.9100	-5.208%	2	215	-74.725%
2026-02-17	1.1000	1.1000	0.9600	0.9600	-4.000%	2	215	-76.042%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-9.091%	2	215	-77.000%
2026-02-11	1.1000	1.1000	1.1000	1.1000	-8.333%	1	215	-79.091%
2026-02-09	1.0600	1.2000	1.0600	1.2000	+3.448%	45	215	-80.833%
2026-02-06	1.1600	1.2400	1.1400	1.1600	+0.870%	60	186	-80.172%
2026-02-05	1.1500	1.1500	1.1500	1.1500	+1.770%	1	183	-80.000%
2026-02-04	1.2400	1.2400	1.1300	1.1300	+2.727%	3	184	-79.646%
2026-02-03	1.2600	1.2700	1.0400	1.1000	-19.118%	6	184	-79.091%
2026-02-02	1.3600	1.3600	1.3600	1.3600	+1.493%	15	185	-83.088%
2026-01-30	1.4200	1.4200	1.3400	1.3400	-4.286%	4	185	-82.836%
2026-01-29	1.4000	1.4000	1.4000	1.4000	-16.667%	1	182	-83.571%
2026-01-26	1.9400	1.9400	1.6800	1.6800	+20.863%	2	182	-86.310%
2026-01-22	1.4300	1.4300	1.3900	1.3900	-10.323%	18	180	-83.453%
2026-01-21	1.6000	2.3100	1.4400	1.5500	-34.874%	22	165	-85.161%
2026-01-20	2.3800	2.3800	2.3800	2.3800	-1.245%	1	152	-90.336%
2026-01-15	2.4100	2.4100	2.4100	2.4100	+0.417%	50	152	-90.456%
2026-01-13	2.4000	2.4000	2.4000	2.4000	-2.041%	1	148	-90.417%
2026-01-12	2.6600	2.6600	2.4500	2.4500	-2.000%	6	148	-90.612%
2026-01-08	2.5000	2.5000	2.5000	2.5000	-5.660%	4	148	-90.800%
2026-01-05	2.6700	2.6700	2.6200	2.6500	-11.667%	9	152	-91.321%
2025-12-30	3.0100	3.0100	3.0000	3.0000	-5.660%	5	152	-92.333%
2025-12-26	3.1800	3.1800	3.1800	3.1800	+2.581%	1	148	-92.767%
2025-12-23	3.1000	3.1000	3.1000	3.1000	-7.463%	3	148	-92.581%
2025-12-19	3.3500	3.3500	3.3500	3.3500	-2.899%	1	145	-93.134%
2025-12-18	3.7000	3.7000	3.4500	3.4500	-15.854%	2	145	-93.333%
2025-12-17	4.1000	4.1000	4.1000	4.1000	+12.637%	1	145	-94.390%
2025-12-15	3.6000	3.6400	3.6000	3.6400	-4.211%	12	145	-93.681%
2025-12-12	3.8000	3.8000	3.8000	3.8000	0.000%	3	133	-93.947%
2025-12-11	3.6500	3.8000	3.6500	3.8000	+7.042%	5	130	-93.947%
2025-12-10	3.7500	3.7500	3.5500	3.5500	-10.127%	4	125	-93.521%
2025-12-09	4.0000	4.0000	3.9500	3.9500	-3.659%	75	122	-94.177%
2025-12-08	4.5000	4.5000	4.1000	4.1000	-13.136%	10	70	-94.390%
2025-12-05	5.6400	5.6400	4.5000	4.7200	-9.924%	44	61	-95.127%
2025-12-04	5.0500	5.2400	5.0500	5.2400	-2.421%	39	46	-95.611%
2025-12-03	5.3700	5.3800	5.3700	5.3700	-16.094%	5	16	-95.717%
2025-11-28	6.4000	6.4000	6.4000	6.4000	+13.274%	1	16	-96.406%
2025-11-25	5.6500	5.6500	5.6500	5.6500	0.000%	5	15	-95.929%
2025-11-24	5.6200	5.6500	5.6200	5.6500	0.000%	11	10	-95.929%