Dark

NFLX20270115C150
NFLX Jan 15 2027 150.00 Call (NFLX270115C00150000)
option OPRA

EOD

Aug 20, 2026

0.2200-12.000%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2200	0.2200	0.2200	0.2200	-12.000%	5	19,576	0.000%
2026-08-19	0.2000	0.2900	0.2000	0.2500	+25.000%	107	19,576	-12.000%
2026-08-18	0.1700	0.2100	0.1700	0.2000	+5.263%	244	19,599	+10.000%
2026-08-17	0.1900	0.1900	0.1900	0.1900	-13.636%	175	19,837	+15.789%
2026-08-14	0.2300	0.2300	0.2100	0.2200	-8.333%	6	19,797	0.000%
2026-08-13	0.2000	0.2500	0.2000	0.2400	+26.316%	40	19,797	-8.333%
2026-08-12	0.1800	0.2300	0.1300	0.1900	-13.636%	232	19,802	+15.789%
2026-08-11	0.2100	0.2200	0.2000	0.2200	+22.222%	4	19,800	0.000%
2026-08-10	0.2000	0.2400	0.1700	0.1800	-14.286%	933	19,801	+22.222%
2026-08-07	0.2200	0.2200	0.1800	0.2100	+5.000%	104	19,783	+4.762%
2026-08-06	0.1300	0.2100	0.1300	0.2000	0.000%	93	19,782	+10.000%
2026-08-05	0.2000	0.2100	0.1500	0.2000	+5.263%	89	19,783	+10.000%
2026-08-04	0.2300	0.2300	0.1600	0.1900	0.000%	185	19,777	+15.789%
2026-08-03	0.2100	0.2500	0.1900	0.1900	-5.000%	81	19,799	+15.789%
2026-07-31	0.1800	0.2000	0.1800	0.2000	-4.762%	51	19,787	+10.000%
2026-07-30	0.2100	0.2400	0.2000	0.2100	0.000%	6	19,804	+4.762%
2026-07-29	0.1900	0.2100	0.1900	0.2100	-4.545%	13	19,805	+4.762%
2026-07-28	0.2000	0.2600	0.2000	0.2200	-12.000%	65	19,808	0.000%
2026-07-27	0.2100	0.2500	0.1800	0.2500	+8.696%	26	19,765	-12.000%
2026-07-24	0.1900	0.2300	0.1900	0.2300	0.000%	7	19,777	-4.348%
2026-07-23	0.2000	0.2300	0.1900	0.2300	+15.000%	138	19,775	-4.348%
2026-07-22	0.2200	0.2300	0.1700	0.2000	-13.043%	150	19,672	+10.000%
2026-07-21	0.2000	0.2400	0.1900	0.2300	+15.000%	14	19,532	-4.348%
2026-07-20	0.2600	0.2600	0.1800	0.2000	-20.000%	86	19,525	+10.000%
2026-07-17	0.2500	0.2700	0.1400	0.2500	-24.242%	764	19,507	-12.000%
2026-07-16	0.2900	0.3800	0.2900	0.3300	-17.500%	236	19,352	-33.333%
2026-07-15	0.4400	0.4400	0.3400	0.4000	+14.286%	40	19,451	-45.000%
2026-07-14	0.4200	0.4200	0.3500	0.3500	+6.061%	11	19,425	-37.143%
2026-07-13	0.4400	0.4400	0.3200	0.3300	-15.385%	75	19,427	-33.333%
2026-07-10	0.4100	0.4400	0.3400	0.3900	+2.632%	287	19,410	-43.590%
2026-07-09	0.3600	0.5000	0.3200	0.3800	-9.524%	123	19,316	-42.105%
2026-07-08	0.3500	0.4200	0.3400	0.4200	+10.526%	66	19,277	-47.619%
2026-07-07	0.5300	0.5300	0.3500	0.3800	0.000%	39	19,232	-42.105%
2026-07-06	0.4000	0.4300	0.3600	0.3800	-20.833%	77	19,222	-42.105%
2026-07-02	0.3900	0.4800	0.3900	0.4800	+29.730%	174	19,154	-54.167%
2026-07-01	0.3600	0.5000	0.3400	0.3700	+15.625%	49	19,154	-40.541%
2026-06-30	0.3900	0.3900	0.2500	0.3200	-13.514%	61	19,164	-31.250%
2026-06-29	0.4500	0.4500	0.3700	0.3700	-11.905%	101	19,159	-40.541%
2026-06-26	0.3400	0.5000	0.3400	0.4200	+23.529%	655	19,165	-47.619%
2026-06-25	0.3000	0.3500	0.3000	0.3400	-5.556%	88	18,617	-35.294%
2026-06-24	0.3500	0.4000	0.3300	0.3600	+2.857%	11	18,622	-38.889%
2026-06-23	0.4800	0.4800	0.3500	0.3500	-12.500%	219	18,623	-37.143%
2026-06-22	0.4500	0.4800	0.3600	0.4000	-20.000%	226	18,604	-45.000%
2026-06-18	0.4300	0.5000	0.4200	0.5000	+8.696%	137	18,516	-56.000%
2026-06-17	0.4500	0.4900	0.4200	0.4600	-13.208%	194	18,516	-52.174%
2026-06-16	0.5400	0.5400	0.4400	0.5300	+6.000%	125	18,516	-58.491%
2026-06-15	0.5000	0.5900	0.4400	0.5000	0.000%	306	18,686	-56.000%
2026-06-12	0.5000	0.5300	0.4600	0.5000	-12.281%	65	18,686	-56.000%
2026-06-11	0.5900	0.5900	0.5100	0.5700	-3.390%	171	18,686	-61.404%
2026-06-10	0.7000	0.7000	0.5500	0.5900	-3.279%	295	18,699	-62.712%
2026-06-09	0.6000	0.6300	0.5600	0.6100	-7.576%	286	18,592	-63.934%
2026-06-08	0.7000	0.7000	0.6000	0.6600	-21.429%	643	18,471	-66.667%
2026-06-05	0.7200	0.8400	0.6100	0.8400	+25.373%	671	18,635	-73.810%
2026-06-04	0.8500	0.8500	0.6700	0.6700	-4.286%	390	18,616	-67.164%
2026-06-03	0.7700	0.7900	0.6600	0.7000	-7.895%	614	18,399	-68.571%
2026-06-02	0.7500	0.8300	0.7400	0.7600	-7.317%	137	18,116	-71.053%
2026-06-01	0.8100	0.9500	0.7300	0.8200	+1.235%	418	18,199	-73.171%
2026-05-29	0.8000	0.8300	0.7200	0.8100	+5.195%	94	18,043	-72.840%
2026-05-28	0.7800	0.8300	0.7000	0.7700	+1.316%	416	18,023	-71.429%
2026-05-27	0.7800	0.8300	0.7500	0.7600	-5.000%	225	18,001	-71.053%
2026-05-26	0.7500	0.8500	0.7500	0.8000	-1.235%	427	18,084	-72.500%
2026-05-22	0.8000	0.8400	0.8000	0.8100	-2.410%	11	18,468	-72.840%
2026-05-21	0.8500	1.0000	0.8300	0.8300	+3.750%	215	18,466	-73.494%
2026-05-20	0.8000	0.8000	0.7000	0.8000	-4.762%	131	18,466	-72.500%
2026-05-19	0.9200	0.9800	0.8400	0.8400	-8.696%	196	18,522	-73.810%
2026-05-18	0.7500	0.9500	0.6800	0.9200	+19.481%	222	18,522	-76.087%
2026-05-15	0.7900	0.8100	0.6900	0.7700	+1.316%	170	18,522	-71.429%
2026-05-14	0.7600	0.7700	0.7000	0.7600	+1.333%	83	18,555	-71.053%
2026-05-13	0.6000	0.8000	0.6000	0.7500	+5.634%	283	18,326	-70.667%
2026-05-12	0.6600	0.8200	0.6500	0.7100	+12.698%	332	18,326	-69.014%
2026-05-11	0.7000	0.8000	0.5900	0.6300	-11.268%	773	18,326	-65.079%
2026-05-08	0.6000	0.9300	0.6000	0.7100	-7.792%	344	17,638	-69.014%
2026-05-07	0.8000	0.8200	0.7500	0.7700	0.000%	179	17,483	-71.429%
2026-05-06	0.7000	0.9000	0.6800	0.7700	+5.479%	207	17,407	-71.429%
2026-05-05	0.9200	0.9300	0.7100	0.7300	-17.045%	739	17,342	-69.863%
2026-05-04	0.9200	0.9500	0.8300	0.8800	-5.376%	355	17,007	-75.000%
2026-05-01	1.0400	1.0900	0.9100	0.9300	-11.429%	136	16,793	-76.344%
2026-04-30	1.0000	1.1800	0.9900	1.0500	+8.247%	59	16,793	-79.048%
2026-04-29	0.9500	0.9900	0.9200	0.9700	0.000%	112	16,795	-77.320%
2026-04-28	0.8500	0.9800	0.8200	0.9700	+7.778%	144	16,687	-77.320%
2026-04-27	0.9000	1.0000	0.8700	0.9000	-7.216%	144	16,632	-75.556%
2026-04-24	1.0100	1.2200	0.8900	0.9700	-3.960%	96	16,629	-77.320%
2026-04-23	1.1300	1.2400	0.9500	1.0100	-3.810%	362	16,618	-78.218%
2026-04-22	1.1000	1.1500	0.9800	1.0500	+6.061%	324	16,533	-79.048%
2026-04-21	1.1500	1.2000	0.9900	0.9900	-19.512%	337	16,338	-77.778%
2026-04-20	1.4400	1.4500	1.0200	1.2300	-10.219%	284	16,338	-82.114%
2026-04-17	1.4500	1.5600	1.0100	1.3700	-53.082%	2,147	16,164	-83.942%
2026-04-16	2.9400	3.1800	2.5900	2.9200	+2.098%	1,173	15,701	-92.466%
2026-04-15	2.5500	2.9000	2.3000	2.8600	+8.333%	152	15,364	-92.308%
2026-04-14	2.4000	2.7500	2.3000	2.6400	+20.000%	107	15,396	-91.667%
2026-04-13	2.2500	2.4200	2.1500	2.2000	-1.345%	57	15,412	-90.000%
2026-04-10	2.2200	2.2900	2.0000	2.2300	+1.364%	147	15,428	-90.135%
2026-04-09	2.1900	2.2500	1.8800	2.2000	+18.919%	160	15,471	-90.000%
2026-04-08	1.7800	2.2100	1.7400	1.8500	+5.714%	107	15,399	-88.108%
2026-04-07	1.9000	1.9100	1.7000	1.7500	+5.422%	37	15,336	-87.429%
2026-04-06	1.8900	2.1500	1.6600	1.6600	-2.924%	81	15,314	-86.747%
2026-04-02	1.3900	1.7500	1.3900	1.7100	+14.000%	47	15,327	-87.135%
2026-04-01	1.5300	1.5300	1.2900	1.5000	-3.226%	18	15,327	-85.333%
2026-03-31	1.8200	1.8200	1.4000	1.5500	+19.231%	164	15,331	-85.806%
2026-03-30	1.3700	1.3900	1.3000	1.3000	-6.475%	42	15,439	-83.077%
2026-03-27	1.4800	1.7000	1.3500	1.3900	+1.460%	177	15,470	-84.173%
2026-03-26	1.1000	1.4100	1.1000	1.3700	+18.103%	24	15,493	-83.942%
2026-03-25	1.1500	1.3500	1.1100	1.1600	-4.132%	21	15,493	-81.034%
2026-03-24	1.2000	1.2300	1.1700	1.2100	-13.571%	11	15,492	-81.818%
2026-03-23	1.3100	1.4000	1.3100	1.4000	+6.061%	3	15,494	-84.286%
2026-03-20	1.2200	1.3300	1.2200	1.3200	+0.763%	149	15,491	-83.333%
2026-03-19	1.5300	1.5300	1.0900	1.3100	-19.632%	150	15,583	-83.206%
2026-03-18	1.5000	1.6500	1.4000	1.6300	+3.822%	302	15,582	-86.503%
2026-03-17	1.7500	1.8000	1.5700	1.5700	-15.591%	29	15,609	-85.987%
2026-03-16	1.9800	2.0000	1.7700	1.8600	-7.000%	277	15,603	-88.172%
2026-03-13	1.9400	2.0000	1.8800	2.0000	+5.263%	39	15,555	-89.000%
2026-03-12	1.4800	2.0000	1.4800	1.9000	-7.317%	47	15,570	-88.421%
2026-03-11	2.5200	2.5200	2.0300	2.0500	-14.583%	66	15,586	-89.268%
2026-03-10	2.4800	2.5800	2.2000	2.4000	-5.882%	67	15,648	-90.833%
2026-03-09	2.5400	2.6000	1.6000	2.5500	-7.273%	80	15,645	-91.373%
2026-03-06	2.6500	2.8200	2.4000	2.7500	+7.843%	616	15,692	-92.000%
2026-03-05	2.4500	2.6100	2.3800	2.5500	+5.809%	84	16,181	-91.373%
2026-03-04	2.3500	2.5300	2.0400	2.4100	+6.167%	367	16,244	-90.871%
2026-03-03	2.3400	2.5000	2.1000	2.2700	-9.200%	116	16,482	-90.308%
2026-03-02	2.1300	2.5000	2.0300	2.5000	+9.170%	521	16,515	-91.200%
2026-02-27	2.0000	2.3500	1.5000	2.2900	+94.068%	1,951	16,582	-90.393%
2026-02-26	1.0500	1.2600	1.0500	1.1800	+13.462%	349	17,581	-81.356%
2026-02-25	0.9700	1.1500	0.9400	1.0400	+20.930%	555	17,687	-78.846%
2026-02-24	0.7600	0.8600	0.7100	0.8600	+10.256%	618	17,687	-74.419%
2026-02-23	0.7800	0.7800	0.7300	0.7800	-3.704%	200	17,608	-71.795%
2026-02-20	0.7000	0.8500	0.7000	0.8100	+8.000%	226	17,463	-72.840%
2026-02-19	0.8300	0.8300	0.7100	0.7500	-5.063%	52	17,419	-70.667%
2026-02-18	0.7700	0.8200	0.7400	0.7900	+8.219%	461	17,426	-72.152%
2026-02-17	0.8200	0.8200	0.6900	0.7300	-8.750%	2,295	17,422	-69.863%
2026-02-13	0.8100	0.8500	0.7200	0.8000	0.000%	706	16,696	-72.500%
2026-02-12	0.8500	0.9500	0.7700	0.8000	-13.978%	647	16,696	-72.500%
2026-02-11	1.0500	1.0500	0.8800	0.9300	-11.429%	239	16,242	-76.344%
2026-02-10	1.1000	1.1800	1.0500	1.0500	+3.960%	331	16,035	-79.048%
2026-02-09	0.9500	1.0100	0.9000	1.0100	+3.061%	209	16,233	-78.218%
2026-02-06	0.9500	1.0500	0.9400	0.9800	0.000%	198	16,084	-77.551%
2026-02-05	1.0200	1.1000	0.9500	0.9800	+5.376%	132	16,058	-77.551%
2026-02-04	0.9200	1.0500	0.8900	0.9300	+2.198%	214	15,968	-76.344%
2026-02-03	1.0500	1.1300	0.8900	0.9100	-17.273%	420	15,863	-75.824%
2026-02-02	1.1600	1.5100	1.1000	1.1000	-9.091%	291	15,717	-80.000%
2026-01-30	1.1000	1.3600	1.1000	1.2100	+4.310%	202	15,543	-81.818%
2026-01-29	1.2500	1.2800	1.1000	1.1600	-12.121%	380	15,380	-81.034%
2026-01-28	1.3600	1.4800	1.2600	1.3200	-2.222%	90	15,100	-83.333%
2026-01-27	1.3700	1.5000	1.2300	1.3500	-1.460%	302	15,074	-83.704%
2026-01-26	1.4000	1.4600	1.3000	1.3700	-2.143%	94	14,806	-83.942%
2026-01-23	1.3100	1.4300	1.2300	1.4000	+16.667%	414	14,818	-84.286%
2026-01-22	1.4200	1.4200	1.1300	1.2000	-13.043%	2,339	14,717	-81.667%
2026-01-21	1.3900	1.6000	1.2000	1.3800	-32.683%	2,825	15,638	-84.058%
2026-01-20	2.0100	2.1700	1.9600	2.0500	+3.535%	338	13,382	-89.268%
2026-01-16	2.1400	2.1400	1.9500	1.9800	-1.000%	659	13,014	-88.889%
2026-01-15	2.1400	2.2000	1.9500	2.0000	-5.213%	495	13,014	-89.000%
2026-01-14	2.4000	2.4000	2.0500	2.1100	-4.525%	105	13,304	-89.573%
2026-01-13	2.0900	2.2600	2.0500	2.2100	+4.245%	481	13,280	-90.045%
2026-01-12	2.1700	2.2200	2.0000	2.1200	+3.415%	565	13,082	-89.623%
2026-01-09	2.0000	2.1900	1.8900	2.0500	-1.914%	304	12,709	-89.268%
2026-01-08	2.1000	2.3300	2.0400	2.0900	-2.336%	62	12,580	-89.474%
2026-01-07	2.3000	2.3000	2.0700	2.1400	+3.883%	145	12,556	-89.720%
2026-01-06	2.1900	2.1900	2.0500	2.0600	-6.364%	418	12,617	-89.320%
2026-01-05	2.0900	2.3200	2.0900	2.2000	-1.786%	323	12,911	-90.000%
2026-01-02	2.3500	2.3700	2.1800	2.2400	-12.840%	330	12,737	-90.179%
2025-12-31	2.5500	2.6700	2.5000	2.5700	+0.784%	189	12,432	-91.440%
2025-12-30	2.6400	2.6400	2.5500	2.5500	-6.250%	165	12,432	-91.373%
2025-12-29	2.6800	2.8500	2.6800	2.7200	-1.449%	204	12,287	-91.912%
2025-12-26	2.7100	2.8200	2.5900	2.7600	+3.759%	73	12,147	-92.029%
2025-12-24	2.9600	2.9600	2.5900	2.6600	-0.746%	227	11,948	-91.729%
2025-12-23	2.6700	2.6900	2.6400	2.6800	+1.515%	215	11,948	-91.791%
2025-12-22	2.8400	2.8500	2.6200	2.6400	-7.368%	286	11,771	-91.667%
2025-12-19	3.1000	3.1000	2.8500	2.8500	-1.724%	183	11,594	-92.281%
2025-12-18	3.4100	3.4200	2.8700	2.9000	-6.452%	108	11,465	-92.414%
2025-12-17	3.3000	3.5700	3.1000	3.1000	0.000%	57	11,453	-92.903%
2025-12-16	3.0500	3.1500	3.0500	3.1000	+5.802%	40	11,444	-92.903%
2025-12-15	3.3500	3.4000	2.9300	2.9300	-13.824%	186	11,433	-92.491%
2025-12-12	3.7500	3.8500	3.1500	3.4000	+5.919%	124	11,314	-93.529%
2025-12-11	3.0000	3.3200	3.0000	3.2100	+7.000%	134	11,268	-93.146%
2025-12-10	3.4000	3.4500	2.9400	3.0000	-15.493%	496	11,191	-92.667%
2025-12-09	3.6000	3.7000	3.2800	3.5500	-4.054%	202	10,916	-93.803%
2025-12-08	4.1500	4.1500	3.3500	3.7000	-8.642%	631	10,755	-94.054%
2025-12-05	4.1500	4.9300	3.8000	4.0500	-10.398%	460	10,335	-94.568%
2025-12-04	4.5000	4.8000	4.3000	4.5200	-2.796%	67	9,959	-95.133%
2025-12-03	4.7000	4.8000	4.4500	4.6500	-19.550%	222	9,896	-95.269%
2025-12-02	5.5000	5.7800	5.4800	5.7800	-0.345%	13	9,960	-96.194%
2025-12-01	5.7000	5.8000	5.7000	5.8000	+5.455%	2	9,967	-96.207%
2025-11-28	5.6000	5.6000	5.5000	5.5000	+4.762%	9	9,966	-96.000%
2025-11-26	5.4000	5.4200	5.2500	5.2500	+5.000%	123	10,072	-95.810%
2025-11-25	5.1800	5.1800	4.9500	5.0000	+2.041%	70	10,072	-95.600%
2025-11-24	5.0700	5.0800	4.8500	4.9000	-5.769%	88	10,044	-95.510%
2025-11-21	5.6700	5.6700	5.2000	5.2000	-9.250%	160	10,072	-95.769%
2025-11-20	6.7500	6.7500	5.7300	5.7300	-11.846%	129	9,975	-96.161%
2025-11-19	7.5000	7.5000	6.5000	6.5000	-22.619%	110	9,904	-96.615%
2025-11-18	6.6000	8.4000	6.5000	8.4000	+23.529%	147	9,876	-97.381%
2025-11-17	6.9900	7.2500	6.6000	6.8000	-99.044%	86	9,867	-96.765%
2025-01-10	711.0000	711.4500	711.0000	711.4500	-3.728%	30	22	-99.969%
2025-01-08	740.7500	740.7500	739.0000	739.0000	0.000%	9	0	-99.970%