Dark

NFLX20270115C156
NFLX Jan 15 2027 156.00 Call (NFLX270115C00156000)
option OPRA

EOD

Aug 19, 2026

0.2300+21.053%(+0.0400)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2300	0.2300	0.2300	0.2300	+21.053%	30	676	0.000%
2026-08-10	0.1600	0.2100	0.1600	0.1900	-24.000%	6	676	+21.053%
2026-08-07	0.1400	0.2500	0.1400	0.2500	+92.308%	312	679	-8.000%
2026-08-06	0.1300	0.1300	0.1300	0.1300	+1,200.000%	4	977	+76.923%
2026-08-04	0.1700	0.1700	0.0100	0.0100	-90.909%	60	981	+2,200.000%
2026-07-31	0.2700	0.2700	0.1100	0.1100	-45.000%	9	977	+109.091%
2026-07-28	0.2000	0.2000	0.2000	0.2000	-44.444%	1	973	+15.000%
2026-07-27	0.3600	0.3600	0.3600	0.3600	+157.143%	1	973	-36.111%
2026-07-23	0.1400	0.1400	0.1400	0.1400	-12.500%	4	973	+64.286%
2026-07-22	0.2000	0.2000	0.1600	0.1600	-20.000%	3	971	+43.750%
2026-07-21	0.2000	0.2000	0.2000	0.2000	+33.333%	1	968	+15.000%
2026-07-20	0.1600	0.1600	0.1300	0.1500	-6.250%	11	967	+53.333%
2026-07-17	0.2400	0.2400	0.1400	0.1600	-38.462%	3	968	+43.750%
2026-07-16	0.2600	0.2600	0.2600	0.2600	+8.333%	1	968	-11.538%
2026-07-14	0.3600	0.3600	0.2300	0.2400	-17.241%	7	967	-4.167%
2026-07-09	0.4900	0.4900	0.2900	0.2900	+16.000%	2	963	-20.690%
2026-07-08	0.2800	0.2800	0.2500	0.2500	-16.667%	7	964	-8.000%
2026-07-06	0.3000	0.3000	0.3000	0.3000	-23.077%	1	963	-23.333%
2026-07-02	0.3300	0.3900	0.2900	0.3900	+5.405%	34	964	-41.026%
2026-06-29	0.3800	0.3800	0.3700	0.3700	-11.905%	50	964	-37.838%
2026-06-26	0.4200	0.4200	0.4200	0.4200	+13.514%	1	914	-45.238%
2026-06-25	0.3500	0.3700	0.3500	0.3700	+12.121%	5	913	-37.838%
2026-06-24	0.2600	0.3300	0.2600	0.3300	-5.714%	2	913	-30.303%
2026-06-22	0.3500	0.3500	0.3500	0.3500	-12.500%	1	913	-34.286%
2026-06-18	0.3100	0.4000	0.3100	0.4000	-16.667%	2	893	-42.500%
2026-06-17	0.4800	0.4800	0.4800	0.4800	+26.316%	20	893	-52.083%
2026-06-15	0.4200	0.4200	0.3300	0.3800	-28.302%	4	893	-39.474%
2026-06-11	0.4400	0.5300	0.4400	0.5300	-7.018%	2	893	-56.604%
2026-06-10	0.4600	0.5700	0.4600	0.5700	+5.556%	2	893	-59.649%
2026-06-09	0.5300	0.6000	0.5200	0.5400	-11.475%	4	894	-57.407%
2026-06-02	0.6200	0.6200	0.6100	0.6100	-16.438%	3	893	-62.295%
2026-06-01	0.6700	0.7300	0.6700	0.7300	+2.817%	2	894	-68.493%
2026-05-29	0.7200	0.7200	0.7100	0.7100	+9.231%	7	894	-67.606%
2026-05-26	0.6700	0.7500	0.6300	0.6500	-7.143%	9	893	-64.615%
2026-05-21	0.6900	0.7000	0.6900	0.7000	+20.690%	20	890	-67.143%
2026-05-18	0.5800	0.5800	0.5800	0.5800	0.000%	1	890	-60.345%
2026-05-13	0.4800	0.6100	0.4800	0.5800	+23.404%	3	890	-60.345%
2026-05-12	0.4700	0.4700	0.4700	0.4700	-30.882%	1	890	-51.064%
2026-05-11	0.5300	0.6800	0.5300	0.6800	+21.429%	11	890	-66.176%
2026-05-08	0.5600	0.5600	0.5600	0.5600	-29.114%	1	896	-58.929%
2026-05-01	0.7700	0.7900	0.7700	0.7900	+17.910%	2	896	-70.886%
2026-04-29	0.6700	0.6700	0.6700	0.6700	-8.219%	1	896	-65.672%
2026-04-24	0.7300	0.7300	0.7300	0.7300	-12.048%	1	896	-68.493%
2026-04-23	0.8300	0.8300	0.8300	0.8300	+3.750%	20	896	-72.289%
2026-04-21	0.8400	0.8400	0.8000	0.8000	-13.978%	5	896	-71.250%
2026-04-20	0.8500	0.9300	0.8500	0.9300	-7.921%	4	899	-75.269%
2026-04-17	1.1000	1.1000	1.0100	1.0100	-54.091%	55	895	-77.228%
2026-04-16	2.4000	2.4000	2.2000	2.2000	+2.804%	16	870	-89.545%
2026-04-15	2.0500	2.1400	2.0500	2.1400	+2.392%	80	865	-89.252%
2026-04-14	2.0500	2.0900	1.9300	2.0900	+28.221%	3	865	-88.995%
2026-04-10	1.6300	1.6300	1.6300	1.6300	+13.194%	1	865	-85.890%
2026-04-08	1.4400	1.4400	1.4400	1.4400	-4.636%	1	866	-84.028%
2026-04-07	1.4200	1.5100	1.4200	1.5100	+16.154%	3	865	-84.768%
2026-04-02	1.3000	1.3000	1.3000	1.3000	+17.117%	1	864	-82.308%
2026-04-01	1.1100	1.1100	1.1100	1.1100	+14.433%	5	864	-79.279%
2026-03-24	0.9700	0.9700	0.9700	0.9700	-15.652%	1	859	-76.289%
2026-03-20	1.1500	1.1500	1.1500	1.1500	-26.752%	3	859	-80.000%
2026-03-16	1.5500	1.5700	1.4600	1.5700	+4.667%	3	859	-85.350%
2026-03-13	1.5000	1.5000	1.5000	1.5000	-31.507%	1	860	-84.667%
2026-03-06	1.9800	2.1900	1.9800	2.1900	+18.378%	6	861	-89.498%
2026-03-03	1.8500	1.8500	1.8500	1.8500	-7.960%	1	858	-87.568%
2026-03-02	2.0000	2.0100	1.8800	2.0100	+14.205%	5	858	-88.557%
2026-02-27	1.3300	1.7600	1.3300	1.7600	+76.000%	5	857	-86.932%
2026-02-26	0.9800	1.0000	0.9800	1.0000	+58.730%	4	860	-77.000%
2026-02-19	0.6500	0.6500	0.6300	0.6300	-10.000%	7	860	-63.492%
2026-02-12	0.7000	0.7000	0.7000	0.7000	+9.375%	1	853	-67.143%
2026-02-11	0.6400	0.6400	0.6400	0.6400	-29.670%	2	853	-64.063%
2026-02-10	0.9100	0.9100	0.9100	0.9100	+10.976%	1	855	-74.725%
2026-02-09	0.8200	0.8200	0.8200	0.8200	-4.651%	1	854	-71.951%
2026-02-04	0.8600	0.8600	0.8600	0.8600	0.000%	1	853	-73.256%
2026-02-03	0.8600	0.8600	0.8600	0.8600	+11.688%	1	853	-73.256%
2026-02-02	0.7700	0.7700	0.7700	0.7700	-18.085%	1	854	-70.130%
2026-01-29	0.9400	0.9400	0.9400	0.9400	-14.545%	10	853	-75.532%
2026-01-27	1.1000	1.1000	1.1000	1.1000	-4.348%	1	853	-79.091%
2026-01-26	1.1900	1.1900	1.1500	1.1500	+7.477%	2	854	-80.000%
2026-01-23	1.0600	1.0700	1.0600	1.0700	+10.309%	12	853	-78.505%
2026-01-22	1.0300	1.0300	0.9700	0.9700	-13.393%	28	865	-76.289%
2026-01-21	1.2200	1.2300	1.0500	1.1200	-34.503%	50	840	-79.464%
2026-01-14	1.7100	1.7100	1.7100	1.7100	-16.176%	1	838	-86.550%
2026-01-13	2.0400	2.0400	2.0400	2.0400	+25.153%	10	838	-88.725%
2026-01-08	1.6300	1.6300	1.6300	1.6300	-8.427%	1	828	-85.890%
2026-01-07	1.7800	1.7800	1.7800	1.7800	+2.299%	20	828	-87.079%
2026-01-06	1.7400	1.7400	1.7400	1.7400	-4.396%	10	808	-86.782%
2026-01-05	1.8200	1.8200	1.8200	1.8200	+2.825%	10	796	-87.363%
2026-01-02	1.9300	1.9300	1.7700	1.7700	-24.681%	30	796	-87.006%
2025-12-29	2.3500	2.3500	2.3500	2.3500	+6.335%	10	766	-90.213%
2025-12-23	2.2100	2.2100	2.2100	2.2100	-1.778%	200	756	-89.593%
2025-12-22	2.2500	2.2500	2.2500	2.2500	-11.765%	20	833	-89.778%
2025-12-15	2.5500	2.5500	2.5500	2.5500	-39.716%	3	833	-90.980%
2025-12-10	4.2300	4.2300	4.2300	4.2300	+42.905%	5	833	-94.563%
2025-12-08	2.9600	2.9600	2.9600	2.9600	-11.905%	1	833	-92.230%
2025-12-05	3.0500	3.9000	3.0500	3.3600	-16.209%	19	833	-93.155%
2025-12-03	4.0100	4.0100	4.0100	4.0100	-19.800%	5	819	-94.264%
2025-12-02	5.0000	5.0000	5.0000	5.0000	+16.279%	47	819	-95.400%
2025-11-24	4.3000	4.3000	4.3000	4.3000	-4.656%	1	819	-94.651%
2025-11-21	4.5100	4.5100	4.5100	4.5100	-18.297%	5	819	-94.900%
2025-11-20	5.3200	5.5200	5.3200	5.5200	-21.143%	8	824	-95.833%
2025-11-18	6.1200	7.0000	6.1200	7.0000	0.000%	3	821	-96.714%