Dark

NFLX20270115C160
NFLX Jan 15 2027 160.00 Call (NFLX270115C00160000)
option OPRA

EOD

Aug 20, 2026

0.2000-9.091%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0300	0.2000	0.0300	0.2000	-9.091%	4	5,177	0.000%
2026-08-19	0.2200	0.2200	0.2200	0.2200	-8.333%	1	5,176	-9.091%
2026-08-17	0.2400	0.2400	0.2400	0.2400	+60.000%	2	5,176	-16.667%
2026-08-13	0.1800	0.1800	0.1500	0.1500	-6.250%	3	5,176	+33.333%
2026-08-12	0.1600	0.1600	0.1600	0.1600	+6.667%	1	5,176	+25.000%
2026-08-10	0.1800	0.1800	0.1500	0.1500	-11.765%	2	5,177	+33.333%
2026-07-29	0.2700	0.2700	0.1700	0.1700	-41.379%	2	5,178	+17.647%
2026-07-28	0.2900	0.2900	0.2900	0.2900	+11.538%	2	5,178	-31.034%
2026-07-23	0.2600	0.2600	0.2600	0.2600	+36.842%	3	5,176	-23.077%
2026-07-22	0.2000	0.2000	0.1600	0.1900	+18.750%	16	5,174	+5.263%
2026-07-21	0.2000	0.2000	0.1600	0.1600	-20.000%	34	5,176	+25.000%
2026-07-20	0.2000	0.2000	0.2000	0.2000	-4.762%	10	5,208	0.000%
2026-07-17	0.1500	0.2800	0.1500	0.2100	-19.231%	13	5,208	-4.762%
2026-07-16	0.2500	0.2600	0.2200	0.2600	-3.704%	13	5,209	-23.077%
2026-07-14	0.3000	0.3000	0.2700	0.2700	-18.182%	100	5,220	-25.926%
2026-07-13	0.3000	0.3300	0.3000	0.3300	+13.793%	12	5,220	-39.394%
2026-07-10	0.2800	0.2900	0.2700	0.2900	-14.706%	3	5,212	-31.034%
2026-07-09	0.3400	0.3400	0.3400	0.3400	+13.333%	5	5,213	-41.176%
2026-07-07	0.3900	0.3900	0.2800	0.3000	0.000%	13	5,212	-33.333%
2026-07-06	0.4800	0.4800	0.3000	0.3000	-21.053%	3	5,204	-33.333%
2026-07-02	0.3800	0.3800	0.3800	0.3800	+35.714%	50	5,205	-47.368%
2026-07-01	0.2800	0.2800	0.2800	0.2800	+12.000%	13	5,205	-28.571%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-16.667%	10	5,205	-20.000%
2026-06-29	0.2700	0.3000	0.2700	0.3000	0.000%	4	5,205	-33.333%
2026-06-26	0.2800	0.3900	0.2700	0.3000	+7.143%	46	5,205	-33.333%
2026-06-25	0.2500	0.3000	0.2400	0.2800	-3.448%	414	5,202	-28.571%
2026-06-24	0.2700	0.2900	0.2700	0.2900	-3.333%	57	5,224	-31.034%
2026-06-23	0.3000	0.3400	0.2800	0.3000	-6.250%	61	5,179	-33.333%
2026-06-22	0.3200	0.3600	0.2800	0.3200	-8.571%	160	5,180	-37.500%
2026-06-17	0.4000	0.4700	0.3500	0.3500	-12.500%	12	5,119	-42.857%
2026-06-16	0.3300	0.4000	0.3300	0.4000	+2.564%	15	5,119	-50.000%
2026-06-15	0.3500	0.3900	0.3300	0.3900	-2.500%	8	5,122	-48.718%
2026-06-12	0.3500	0.4100	0.3500	0.4000	-14.894%	73	5,122	-50.000%
2026-06-11	0.4500	0.4700	0.3900	0.4700	+9.302%	14	5,122	-57.447%
2026-06-10	0.4300	0.4300	0.4300	0.4300	-14.000%	1	5,122	-53.488%
2026-06-09	0.5500	0.5500	0.5000	0.5000	+6.383%	4	5,122	-60.000%
2026-06-05	0.4800	0.4900	0.4600	0.4700	-9.615%	163	5,122	-57.447%
2026-06-04	0.6000	0.6000	0.5200	0.5200	-1.887%	33	5,117	-61.538%
2026-06-03	0.6900	0.6900	0.5000	0.5300	-3.636%	6	5,134	-62.264%
2026-06-02	0.6400	0.6400	0.5500	0.5500	-8.333%	2	5,133	-63.636%
2026-06-01	0.4100	0.6000	0.4100	0.6000	+20.000%	328	5,133	-66.667%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+4.167%	14	5,133	-60.000%
2026-05-28	0.5000	0.5000	0.4800	0.4800	-12.727%	51	5,133	-58.333%
2026-05-27	0.5600	0.5600	0.5500	0.5500	-6.780%	2	5,133	-63.636%
2026-05-22	0.5900	0.7100	0.5600	0.5900	-1.667%	7	5,133	-66.102%
2026-05-21	0.6000	0.6000	0.6000	0.6000	-1.639%	1	5,132	-66.667%
2026-05-20	0.6100	0.6100	0.6100	0.6100	-8.955%	1	5,132	-67.213%
2026-05-19	0.6700	0.6700	0.6700	0.6700	+8.065%	116	5,147	-70.149%
2026-05-18	0.4400	0.6200	0.4400	0.6200	+19.231%	4	5,147	-67.742%
2026-05-15	0.5200	0.5200	0.5200	0.5200	-5.455%	5	5,147	-61.538%
2026-05-14	0.5500	0.5500	0.5500	0.5500	-11.290%	1	5,144	-63.636%
2026-05-13	0.5200	0.6200	0.5100	0.6200	+21.569%	23	5,142	-67.742%
2026-05-12	0.5000	0.5100	0.5000	0.5100	+13.333%	16	5,142	-60.784%
2026-05-11	0.5600	0.5700	0.4300	0.4500	-13.462%	120	5,142	-55.556%
2026-05-08	0.5400	0.5400	0.5000	0.5200	+1.961%	24	5,124	-61.538%
2026-05-06	0.5100	0.5100	0.5100	0.5100	+2.000%	2	5,123	-60.784%
2026-05-05	0.6500	0.7600	0.4400	0.5000	-15.254%	103	5,122	-60.000%
2026-05-04	0.5900	0.5900	0.5900	0.5900	-19.178%	1	5,073	-66.102%
2026-04-30	0.6000	0.7300	0.6000	0.7300	+21.667%	154	5,072	-72.603%
2026-04-29	0.6000	0.6000	0.6000	0.6000	0.000%	1	5,062	-66.667%
2026-04-28	0.7000	0.7000	0.5900	0.6000	-1.639%	5	5,062	-66.667%
2026-04-27	0.6500	0.6500	0.6100	0.6100	-4.688%	137	5,063	-67.213%
2026-04-24	0.6700	0.6700	0.6400	0.6400	-8.571%	23	4,928	-68.750%
2026-04-23	0.7500	0.7500	0.6500	0.7000	0.000%	24	4,927	-71.429%
2026-04-22	0.7500	0.7500	0.6500	0.7000	+2.941%	17	4,914	-71.429%
2026-04-21	0.7800	0.7800	0.6700	0.6800	-17.073%	22	4,914	-70.588%
2026-04-20	0.8000	0.8200	0.7500	0.8200	-13.684%	11	4,914	-75.610%
2026-04-17	0.3900	1.1300	0.3900	0.9500	-51.282%	149	4,910	-78.947%
2026-04-16	1.8000	2.1100	1.8000	1.9500	+1.563%	171	4,928	-89.744%
2026-04-15	1.2000	1.9200	1.2000	1.9200	+12.281%	62	4,916	-89.583%
2026-04-14	1.3900	1.8300	1.3900	1.7100	+6.875%	64	4,870	-88.304%
2026-04-13	1.5200	1.6000	1.5200	1.6000	+6.667%	8	4,849	-87.500%
2026-04-10	1.4000	1.5000	1.3700	1.5000	+2.740%	9	4,848	-86.667%
2026-04-09	1.2000	1.4600	1.2000	1.4600	+18.699%	14	4,846	-86.301%
2026-04-08	1.3000	1.3000	1.2300	1.2300	0.000%	51	4,834	-83.740%
2026-04-06	1.3500	1.3500	1.1500	1.2300	+7.895%	6	4,834	-83.740%
2026-04-02	1.0100	1.1400	0.9000	1.1400	+12.871%	27	4,819	-82.456%
2026-04-01	1.0100	1.0100	1.0100	1.0100	-5.607%	1	4,819	-80.198%
2026-03-31	1.0000	1.0700	1.0000	1.0700	+18.889%	5	4,819	-81.308%
2026-03-30	0.9000	0.9000	0.9000	0.9000	+12.500%	10	4,817	-77.778%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-1.235%	6	4,817	-75.000%
2026-03-25	0.8700	0.8700	0.8000	0.8100	-10.000%	11	4,819	-75.309%
2026-03-24	0.9000	0.9000	0.8000	0.9000	+1.124%	22	4,820	-77.778%
2026-03-23	0.9200	0.9200	0.8900	0.8900	+4.706%	6	4,809	-77.528%
2026-03-20	0.8900	0.9000	0.8500	0.8500	-5.556%	274	4,809	-76.471%
2026-03-19	1.2000	1.2000	0.8000	0.9000	-18.182%	67	4,808	-77.778%
2026-03-18	1.1000	1.1000	1.0200	1.1000	+4.762%	18	4,846	-81.818%
2026-03-17	0.9500	1.0500	0.9500	1.0500	-27.586%	31	4,836	-80.952%
2026-03-16	1.4500	1.4500	1.4500	1.4500	+10.687%	3	4,837	-86.207%
2026-03-13	1.3100	1.3100	1.3100	1.3100	-0.758%	3	4,834	-84.733%
2026-03-12	1.4200	1.4200	1.3200	1.3200	-7.692%	11	4,837	-84.848%
2026-03-11	1.6900	1.6900	1.4300	1.4300	-8.333%	7	4,843	-86.014%
2026-03-10	1.6400	1.6500	1.5600	1.5600	-13.812%	9	4,840	-87.179%
2026-03-09	1.8100	1.8100	1.8100	1.8100	-2.162%	11	4,842	-88.950%
2026-03-06	1.9000	2.0200	1.8500	1.8500	+17.834%	21	4,842	-89.189%
2026-03-05	1.7500	1.8600	1.5700	1.5700	-12.291%	16	4,847	-87.261%
2026-03-04	1.0400	1.8000	1.0400	1.7900	+16.993%	162	4,848	-88.827%
2026-03-03	1.7300	1.7300	1.5300	1.5300	-15.000%	20	4,700	-86.928%
2026-03-02	1.6200	1.8000	1.5900	1.8000	+10.429%	116	4,699	-88.889%
2026-02-27	1.1000	1.6300	1.1000	1.6300	+81.111%	236	4,656	-87.730%
2026-02-26	0.7900	0.9000	0.7900	0.9000	+21.622%	51	4,675	-77.778%
2026-02-25	0.7800	0.7800	0.7300	0.7400	+32.143%	6	4,646	-72.973%
2026-02-24	0.5400	0.5600	0.5400	0.5600	0.000%	57	4,646	-64.286%
2026-02-23	0.8000	0.8000	0.5600	0.5600	-15.152%	16	4,673	-64.286%
2026-02-20	0.5000	0.6600	0.5000	0.6600	+3.125%	24	4,666	-69.697%
2026-02-19	0.6400	0.6400	0.6400	0.6400	+6.667%	3	4,669	-68.750%
2026-02-18	0.5700	0.6000	0.5700	0.6000	+9.091%	4	4,669	-66.667%
2026-02-17	0.6300	0.6400	0.5500	0.5500	-12.698%	13	4,666	-63.636%
2026-02-13	0.6100	0.6300	0.6100	0.6300	+5.000%	5	4,666	-68.254%
2026-02-12	0.6100	0.6700	0.5700	0.6000	-10.448%	110	4,666	-66.667%
2026-02-11	0.7600	0.7600	0.6700	0.6700	-14.103%	2	4,686	-70.149%
2026-02-10	0.8500	0.8500	0.7800	0.7800	+11.429%	324	4,686	-74.359%
2026-02-09	0.8400	0.8400	0.7000	0.7000	-2.778%	5	4,703	-71.429%
2026-02-06	0.7000	0.7200	0.6900	0.7200	+1.408%	6	4,703	-72.222%
2026-02-05	0.8500	0.8500	0.7100	0.7100	0.000%	21	4,703	-71.831%
2026-02-04	0.6800	0.7200	0.6800	0.7100	+5.970%	12	4,683	-71.831%
2026-02-03	0.8400	0.8500	0.6700	0.6700	-17.284%	35	4,683	-70.149%
2026-02-02	0.8500	1.0600	0.8000	0.8100	-4.706%	144	4,670	-75.309%
2026-01-30	0.8500	0.8500	0.8500	0.8500	+7.595%	1	4,725	-76.471%
2026-01-29	0.9000	0.9000	0.7900	0.7900	-16.842%	89	4,725	-74.684%
2026-01-28	1.0000	1.0000	0.9400	0.9500	-9.524%	32	4,723	-78.947%
2026-01-27	1.0000	1.0500	0.9200	1.0500	+1.942%	35	4,722	-80.952%
2026-01-26	1.0600	1.0600	1.0200	1.0300	+1.980%	26	4,690	-80.583%
2026-01-23	0.9500	1.0100	0.9500	1.0100	+17.442%	18	4,706	-80.198%
2026-01-22	1.0600	1.0600	0.8500	0.8600	-14.000%	512	4,705	-76.744%
2026-01-21	1.0800	1.0800	0.9000	1.0000	-32.886%	180	4,700	-80.000%
2026-01-20	1.6200	1.6200	1.4900	1.4900	-0.667%	14	4,771	-86.577%
2026-01-16	1.4900	1.5000	1.4900	1.5000	-3.226%	2	4,762	-86.667%
2026-01-15	1.7000	1.7000	1.5500	1.5500	0.000%	2	4,762	-87.097%
2026-01-14	1.7400	1.7400	1.5400	1.5500	-3.125%	3	4,762	-87.097%
2026-01-13	1.6600	1.7500	1.5000	1.6000	+1.266%	47	4,761	-87.500%
2026-01-12	1.6000	1.6400	1.5600	1.5800	+1.935%	8	4,745	-87.342%
2026-01-09	1.4000	1.5500	1.4000	1.5500	+1.974%	40	4,745	-87.097%
2026-01-08	1.5000	1.6300	1.4700	1.5200	-4.403%	525	4,717	-86.842%
2026-01-07	1.5900	1.6100	1.5800	1.5900	+1.923%	106	4,469	-87.421%
2026-01-06	1.6500	1.6500	1.5300	1.5600	-5.455%	8	4,368	-87.179%
2026-01-05	1.7000	1.7000	1.6500	1.6500	+3.125%	2	4,363	-87.879%
2026-01-02	1.8100	1.8100	1.6000	1.6000	-12.568%	13	4,361	-87.500%
2025-12-31	1.8300	1.8300	1.8300	1.8300	-8.500%	1	4,350	-89.071%
2025-12-29	2.0000	2.0000	2.0000	2.0000	-0.498%	13	4,350	-90.000%
2025-12-26	1.9600	2.0100	1.8900	2.0100	+3.077%	4	4,341	-90.050%
2025-12-23	1.9100	2.0000	1.9100	1.9500	0.000%	35	4,344	-89.744%
2025-12-22	2.1100	2.1100	1.9300	1.9500	-6.699%	11	4,340	-89.744%
2025-12-19	2.2000	2.2000	2.0900	2.0900	-5.000%	131	4,347	-90.431%
2025-12-18	2.3100	2.3100	2.2000	2.2000	-10.569%	10	4,277	-90.909%
2025-12-17	2.5400	2.5400	2.4600	2.4600	+5.579%	11	4,277	-91.870%
2025-12-16	2.3000	2.3300	2.2600	2.3300	-0.851%	28	4,281	-91.416%
2025-12-15	2.3400	2.3500	2.3400	2.3500	-9.615%	3	4,286	-91.489%
2025-12-12	2.7000	2.7000	2.5800	2.6000	+4.839%	140	4,286	-92.308%
2025-12-11	2.2700	2.5000	2.2700	2.4800	+9.735%	128	4,279	-91.935%
2025-12-10	2.5000	2.5000	2.2400	2.2600	-14.717%	50	4,221	-91.150%
2025-12-09	2.6900	2.6900	2.5900	2.6500	0.000%	9	4,189	-92.453%
2025-12-08	2.8000	2.9700	2.5500	2.6500	-11.667%	39	4,186	-92.453%
2025-12-05	2.7000	3.6000	2.6000	3.0000	-14.773%	303	4,167	-93.333%
2025-12-04	3.4000	3.5200	3.2000	3.5200	+3.529%	56	4,352	-94.318%
2025-12-03	3.5500	3.5500	3.2500	3.4000	-25.275%	80	4,329	-94.118%
2025-12-02	4.3000	4.5500	3.9500	4.5500	+1.111%	13	4,288	-95.604%
2025-12-01	4.3500	4.5000	4.3500	4.5000	+5.882%	49	4,291	-95.556%
2025-11-28	4.2000	4.2500	4.2000	4.2500	+6.250%	3	4,329	-95.294%
2025-11-26	4.0000	4.0800	4.0000	4.0000	+6.667%	12	4,321	-95.000%
2025-11-25	3.8000	3.8000	3.7000	3.7500	+1.626%	5	4,321	-94.667%
2025-11-24	3.7000	3.7000	3.6900	3.6900	-7.750%	7	4,319	-94.580%
2025-11-21	4.2700	4.2700	4.0000	4.0000	-12.473%	128	4,325	-95.000%
2025-11-20	4.8500	4.8500	4.5500	4.5700	-12.952%	13	4,207	-95.624%
2025-11-19	5.3000	5.3100	5.0000	5.2500	-19.847%	8	4,206	-96.190%
2025-11-18	5.8000	6.5500	5.6000	6.5500	+26.692%	34	4,202	-96.947%
2025-11-17	5.2000	5.3000	5.1200	5.1700	0.000%	15	4,204	-96.132%