Dark

NFLX20270115C152
NFLX Jan 15 2027 152.00 Call (NFLX270115C00152000)
option OPRA

EOD

Aug 19, 2026

0.2100+5.000%(+0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2000	0.2200	0.2000	0.2100	+5.000%	30	1,212	0.000%
2026-08-18	0.2000	0.2000	0.2000	0.2000	+42.857%	1	1,218	+5.000%
2026-08-13	0.1400	0.1400	0.1400	0.1400	-30.000%	1	1,218	+50.000%
2026-07-30	0.1700	0.2000	0.1700	0.2000	-20.000%	16	1,219	+5.000%
2026-07-29	0.2500	0.2500	0.2500	0.2500	+19.048%	4	1,204	-16.000%
2026-07-27	0.2100	0.2100	0.2100	0.2100	0.000%	1	1,204	0.000%
2026-07-24	0.2100	0.2100	0.2100	0.2100	0.000%	2	1,204	0.000%
2026-07-23	0.2100	0.2100	0.2100	0.2100	+10.526%	2	1,202	0.000%
2026-07-22	0.2300	0.2300	0.1900	0.1900	-9.524%	3	1,201	+10.526%
2026-07-21	0.1800	0.2100	0.1800	0.2100	-16.000%	144	1,202	0.000%
2026-07-20	0.3100	0.3400	0.1800	0.2500	-7.407%	25	1,130	-16.000%
2026-07-17	0.2000	0.2700	0.1800	0.2700	-15.625%	52	1,125	-22.222%
2026-07-13	0.2700	0.3200	0.2700	0.3200	+33.333%	5	1,084	-34.375%
2026-07-10	0.2400	0.2400	0.2400	0.2400	-25.000%	3	1,083	-12.500%
2026-07-09	0.3500	0.3500	0.3200	0.3200	-13.514%	14	1,082	-34.375%
2026-07-07	0.3500	0.3700	0.3500	0.3700	0.000%	4	1,081	-43.243%
2026-07-06	0.3700	0.3700	0.3700	0.3700	-11.905%	1	1,085	-43.243%
2026-07-02	0.4200	0.4200	0.4200	0.4200	+68.000%	3	1,082	-50.000%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-28.571%	1	1,082	-16.000%
2026-06-24	0.3500	0.3500	0.3500	0.3500	-5.405%	21	1,082	-40.000%
2026-06-23	0.3700	0.3700	0.3700	0.3700	-7.500%	16	1,082	-43.243%
2026-06-22	0.3800	0.4000	0.3800	0.4000	+8.108%	19	1,068	-47.500%
2026-06-17	0.3700	0.3700	0.3700	0.3700	-33.929%	1	1,066	-43.243%
2026-06-15	0.5600	0.5600	0.5600	0.5600	+9.804%	1	1,066	-62.500%
2026-06-11	0.5100	0.5900	0.4800	0.5100	-7.273%	13	1,066	-58.824%
2026-06-10	0.5500	0.5500	0.5500	0.5500	-20.290%	30	1,065	-61.818%
2026-06-09	0.5700	0.6900	0.5700	0.6900	+15.000%	8	1,035	-69.565%
2026-06-08	0.7200	0.7200	0.6000	0.6000	-10.448%	2	1,036	-65.000%
2026-06-03	0.7800	0.7800	0.6700	0.6700	+3.077%	2	1,037	-68.657%
2026-06-02	0.7000	0.7000	0.6500	0.6500	-13.333%	6	1,037	-67.692%
2026-06-01	0.7500	0.7500	0.7500	0.7500	+25.000%	1	1,042	-72.000%
2026-05-29	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,042	-65.000%
2026-05-27	0.6300	0.6300	0.6300	0.6300	-17.105%	1	1,041	-66.667%
2026-05-26	0.8200	0.8200	0.7600	0.7600	+22.581%	3	1,041	-72.368%
2026-05-22	0.6200	0.6200	0.6200	0.6200	-27.907%	1	1,041	-66.129%
2026-05-21	0.8600	0.8600	0.8600	0.8600	+3.614%	1	1,041	-75.581%
2026-05-18	0.8300	0.8300	0.8300	0.8300	+45.614%	53	1,041	-74.699%
2026-05-11	0.6500	0.7100	0.5400	0.5700	-12.308%	40	988	-63.158%
2026-05-08	0.6500	0.6500	0.6500	0.6500	-7.143%	1	981	-67.692%
2026-05-06	0.7000	0.7000	0.7000	0.7000	-23.077%	1	980	-70.000%
2026-05-01	1.0400	1.0400	0.8900	0.9100	-4.211%	7	976	-76.923%
2026-04-30	0.9500	0.9500	0.9500	0.9500	+15.854%	1	976	-77.895%
2026-04-29	0.8200	0.8200	0.8200	0.8200	-21.905%	1	976	-74.390%
2026-04-23	1.0500	1.0500	1.0500	1.0500	+15.385%	1	976	-80.000%
2026-04-22	0.9100	0.9100	0.9100	0.9100	-15.741%	1	975	-76.923%
2026-04-20	1.0800	1.0800	1.0800	1.0800	-16.923%	1	974	-80.556%
2026-04-17	1.2400	1.3000	1.2000	1.3000	-48.413%	8	974	-83.846%
2026-04-15	2.2400	2.5200	2.1600	2.5200	+0.800%	14	974	-91.667%
2026-04-14	2.1300	2.5000	2.1300	2.5000	+12.108%	4	969	-91.600%
2026-04-13	2.2300	2.2300	2.2300	2.2300	+12.626%	1	966	-90.583%
2026-04-10	1.9800	1.9800	1.9800	1.9800	+0.508%	1	966	-89.394%
2026-04-09	1.7400	1.9700	1.7400	1.9700	+8.242%	11	966	-89.340%
2026-04-08	1.7400	1.8200	1.7400	1.8200	+2.247%	2	955	-88.462%
2026-04-07	1.7200	1.7800	1.7000	1.7800	+4.706%	5	956	-88.202%
2026-04-06	1.7000	1.7000	1.7000	1.7000	+20.567%	1	953	-87.647%
2026-04-01	1.3300	1.4100	1.3300	1.4100	-1.399%	147	953	-85.106%
2026-03-27	1.4300	1.4300	1.4300	1.4300	+34.906%	1	871	-85.315%
2026-03-26	1.0600	1.0600	1.0600	1.0600	-9.402%	10	871	-80.189%
2026-03-24	1.1700	1.1700	1.1700	1.1700	-39.691%	2	871	-82.051%
2026-03-12	1.9200	1.9400	1.9200	1.9400	-6.280%	2	873	-89.175%
2026-03-10	2.0700	2.0700	2.0700	2.0700	-17.200%	2	872	-89.855%
2026-03-06	2.2700	2.5000	2.2700	2.5000	+18.483%	12	870	-91.600%
2026-03-03	2.1000	2.1100	2.1000	2.1100	-9.052%	28	867	-90.047%
2026-03-02	2.1000	2.3200	2.1000	2.3200	+236.232%	3	888	-90.948%
2026-02-24	0.7100	0.7200	0.6900	0.6900	-8.000%	20	887	-69.565%
2026-02-18	0.7500	0.7500	0.7500	0.7500	+5.634%	2	896	-72.000%
2026-02-13	0.6300	0.7100	0.6300	0.7100	-2.740%	3	895	-70.423%
2026-02-12	0.7300	0.7300	0.7300	0.7300	-2.667%	1	895	-71.233%
2026-02-11	0.7500	0.7500	0.7500	0.7500	-21.875%	1	895	-72.000%
2026-02-09	0.9600	0.9600	0.9600	0.9600	+15.663%	10	896	-78.125%
2026-02-05	1.0000	1.0000	0.8300	0.8300	-7.778%	2	886	-74.699%
2026-02-04	1.0100	1.0100	0.9000	0.9000	-7.216%	3	886	-76.667%
2026-02-03	1.0100	1.0100	0.9500	0.9700	-1.020%	3	886	-78.351%
2026-01-28	0.9800	0.9800	0.9800	0.9800	-16.949%	2	885	-78.571%
2026-01-27	1.1800	1.1800	1.1800	1.1800	+7.273%	4	883	-82.203%
2026-01-22	1.1000	1.1000	1.1000	1.1000	-9.091%	1	879	-80.909%
2026-01-21	1.2300	1.2300	1.2100	1.2100	-37.949%	3	879	-82.645%
2026-01-14	1.9500	1.9500	1.9500	1.9500	+5.405%	1	878	-89.231%
2026-01-09	1.8500	1.8500	1.8500	1.8500	-13.953%	1	878	-88.649%
2026-01-05	2.1000	2.1500	2.1000	2.1500	-13.306%	5	878	-90.233%
2025-12-19	2.4800	2.4800	2.4800	2.4800	-55.154%	10	878	-91.532%
2025-12-02	5.3500	5.5300	5.3500	5.5300	+2.597%	2	878	-96.203%
2025-12-01	5.3900	5.3900	5.3900	5.3900	+16.164%	1	877	-96.104%
2025-11-24	4.6400	4.6400	4.6400	4.6400	-19.164%	10	876	-95.474%
2025-11-20	6.2500	6.2500	5.5800	5.7400	-7.865%	39	880	-96.341%
2025-11-19	6.2300	6.2300	6.2300	6.2300	-14.658%	10	880	-96.629%
2025-11-18	7.3000	7.3000	7.3000	7.3000	0.000%	20	890	-97.123%