Dark

NFLX20270115C266
NFLX Jan 15 2027 266.00 Call (NFLX270115C00266000)
option OPRA

EOD

Aug 19, 2026

0.0400+33.333%(+0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0500	0.0500	0.0300	0.0400	+33.333%	16	35,130	0.000%
2026-08-18	0.0400	0.0400	0.0200	0.0300	-25.000%	4	35,129	+33.333%
2026-08-17	0.0400	0.0400	0.0400	0.0400	-33.333%	18	35,129	0.000%
2026-08-14	0.0200	0.0600	0.0200	0.0600	+100.000%	15	35,129	-33.333%
2026-08-13	0.0400	0.0400	0.0300	0.0300	0.000%	102	35,126	+33.333%
2026-08-12	0.0300	0.0300	0.0300	0.0300	-25.000%	120	35,177	+33.333%
2026-08-11	0.0400	0.0400	0.0400	0.0400	+100.000%	1	35,177	0.000%
2026-08-10	0.0400	0.0400	0.0200	0.0200	-33.333%	2	35,177	+100.000%
2026-08-05	0.0900	0.0900	0.0300	0.0300	0.000%	4	35,177	+33.333%
2026-08-04	0.0300	0.0300	0.0300	0.0300	-25.000%	24	35,179	+33.333%
2026-08-03	0.0400	0.0500	0.0400	0.0400	0.000%	264	35,191	0.000%
2026-07-30	0.0400	0.0400	0.0400	0.0400	-20.000%	360	34,992	0.000%
2026-07-29	0.0800	0.0800	0.0500	0.0500	0.000%	411	34,632	-20.000%
2026-07-28	0.0800	0.0800	0.0500	0.0500	-28.571%	123	34,230	-20.000%
2026-07-27	0.0800	0.0800	0.0500	0.0700	0.000%	52	34,261	-42.857%
2026-07-24	0.0700	0.0800	0.0700	0.0700	0.000%	64	34,220	-42.857%
2026-07-23	0.0700	0.0700	0.0700	0.0700	+16.667%	59	34,157	-42.857%
2026-07-22	0.0800	0.0800	0.0500	0.0600	+20.000%	41	34,098	-33.333%
2026-07-21	0.0600	0.0700	0.0500	0.0500	-44.444%	253	34,058	-20.000%
2026-07-20	0.1100	0.1100	0.0700	0.0900	+80.000%	233	33,820	-55.556%
2026-07-17	0.0600	0.0900	0.0400	0.0500	-44.444%	3,464	33,688	-20.000%
2026-07-16	0.0700	0.0900	0.0500	0.0900	+28.571%	433	31,045	-55.556%
2026-07-15	0.0700	0.0700	0.0700	0.0700	0.000%	186	30,934	-42.857%
2026-07-14	0.0700	0.0700	0.0500	0.0700	+16.667%	792	30,765	-42.857%
2026-07-13	0.0700	0.0700	0.0600	0.0600	0.000%	190	29,986	-33.333%
2026-07-10	0.0700	0.0700	0.0600	0.0600	0.000%	102	29,814	-33.333%
2026-07-09	0.0600	0.0600	0.0600	0.0600	-33.333%	3	29,719	-33.333%
2026-07-08	0.0900	0.0900	0.0900	0.0900	0.000%	4	29,721	-55.556%
2026-07-07	0.0800	0.1100	0.0500	0.0900	+12.500%	94	29,725	-55.556%
2026-07-06	0.0500	0.0900	0.0500	0.0800	-11.111%	491	29,730	-50.000%
2026-07-02	0.0800	0.1000	0.0700	0.0900	+28.571%	1,612	29,737	-55.556%
2026-07-01	0.0700	0.0800	0.0400	0.0700	+16.667%	74	29,737	-42.857%
2026-06-30	0.0700	0.0700	0.0600	0.0600	-14.286%	17	29,669	-33.333%
2026-06-29	0.0700	0.0700	0.0700	0.0700	-12.500%	380	29,669	-42.857%
2026-06-26	0.0800	0.0800	0.0700	0.0800	+33.333%	44	30,049	-50.000%
2026-06-25	0.0800	0.0800	0.0600	0.0600	-25.000%	110	30,089	-33.333%
2026-06-24	0.0600	0.0900	0.0500	0.0800	+14.286%	63	30,089	-50.000%
2026-06-23	0.0700	0.0800	0.0500	0.0700	0.000%	368	30,036	-42.857%
2026-06-22	0.0900	0.0900	0.0500	0.0700	+16.667%	905	29,856	-42.857%
2026-06-18	0.0800	0.0800	0.0600	0.0600	-14.286%	787	28,162	-33.333%
2026-06-17	0.0700	0.0900	0.0700	0.0700	-12.500%	543	28,162	-42.857%
2026-06-16	0.0700	0.0800	0.0600	0.0800	+14.286%	323	28,162	-50.000%
2026-06-15	0.0600	0.0800	0.0600	0.0700	+16.667%	62	27,751	-42.857%
2026-06-12	0.0700	0.0800	0.0600	0.0600	-14.286%	451	27,751	-33.333%
2026-06-11	0.0800	0.0800	0.0700	0.0700	0.000%	97	27,751	-42.857%
2026-06-10	0.0700	0.0700	0.0700	0.0700	+16.667%	25	27,664	-42.857%
2026-06-09	0.0700	0.0800	0.0600	0.0600	-14.286%	255	27,640	-33.333%
2026-06-08	0.0700	0.0700	0.0600	0.0700	+16.667%	304	27,505	-42.857%
2026-06-05	0.1000	0.1000	0.0600	0.0600	-14.286%	267	27,297	-33.333%
2026-06-04	0.0800	0.0800	0.0700	0.0700	+16.667%	441	27,203	-42.857%
2026-06-03	0.0700	0.0800	0.0600	0.0600	-25.000%	1,794	26,862	-33.333%
2026-06-02	0.1500	0.1500	0.0600	0.0800	+14.286%	263	25,865	-50.000%
2026-06-01	0.0800	0.0800	0.0600	0.0700	0.000%	541	25,969	-42.857%
2026-05-29	0.0800	0.0800	0.0600	0.0700	0.000%	97	25,926	-42.857%
2026-05-28	0.1000	0.1000	0.0700	0.0700	0.000%	142	25,931	-42.857%
2026-05-27	0.0800	0.0800	0.0600	0.0700	+40.000%	46	25,992	-42.857%
2026-05-26	0.0900	0.0900	0.0500	0.0500	-28.571%	326	25,994	-20.000%
2026-05-22	0.0700	0.0700	0.0700	0.0700	0.000%	128	25,944	-42.857%
2026-05-21	0.0600	0.0700	0.0500	0.0700	0.000%	234	25,865	-42.857%
2026-05-20	0.0700	0.0700	0.0600	0.0700	+16.667%	225	25,865	-42.857%
2026-05-19	0.0600	0.0700	0.0600	0.0600	+20.000%	47	25,852	-33.333%
2026-05-18	0.0700	0.0800	0.0500	0.0500	-28.571%	888	25,852	-20.000%
2026-05-15	0.0700	0.0700	0.0500	0.0700	-12.500%	284	25,852	-42.857%
2026-05-14	0.0700	0.1000	0.0700	0.0800	+33.333%	606	25,227	-50.000%
2026-05-13	0.0700	0.0800	0.0500	0.0600	0.000%	781	25,060	-33.333%
2026-05-12	0.0700	0.0700	0.0500	0.0600	0.000%	212	25,060	-33.333%
2026-05-11	0.0700	0.0700	0.0600	0.0600	0.000%	83	25,060	-33.333%
2026-05-08	0.0700	0.0700	0.0600	0.0600	0.000%	260	24,945	-33.333%
2026-05-07	0.0600	0.0700	0.0600	0.0600	-14.286%	306	24,758	-33.333%
2026-05-06	0.0800	0.0800	0.0600	0.0700	-12.500%	2,586	24,653	-42.857%
2026-05-05	0.0700	0.0900	0.0700	0.0800	+14.286%	31	22,244	-50.000%
2026-05-04	0.0700	0.0700	0.0700	0.0700	-22.222%	79	22,239	-42.857%
2026-05-01	0.0700	0.0900	0.0700	0.0900	+28.571%	662	21,632	-55.556%
2026-04-30	0.0700	0.0700	0.0700	0.0700	+16.667%	139	21,632	-42.857%
2026-04-29	0.0700	0.0700	0.0600	0.0600	-14.286%	1,390	21,494	-33.333%
2026-04-28	0.0700	0.0800	0.0500	0.0700	+16.667%	4,087	20,563	-42.857%
2026-04-27	0.0700	0.0700	0.0400	0.0600	-14.286%	500	19,560	-33.333%
2026-04-24	0.0700	0.1200	0.0400	0.0700	+16.667%	131	19,710	-42.857%
2026-04-23	0.0700	0.1600	0.0600	0.0600	0.000%	253	19,634	-33.333%
2026-04-22	0.0700	0.0900	0.0600	0.0600	-33.333%	397	19,693	-33.333%
2026-04-21	0.0700	0.0900	0.0400	0.0900	+50.000%	367	19,350	-55.556%
2026-04-20	0.0600	0.0600	0.0500	0.0600	+20.000%	1,530	19,350	-33.333%
2026-04-17	0.0700	0.0800	0.0400	0.0500	-37.500%	4,532	18,156	-20.000%
2026-04-16	0.0700	0.1000	0.0700	0.0800	-11.111%	42	14,388	-50.000%
2026-04-15	0.0800	0.0900	0.0500	0.0900	+50.000%	143	14,382	-55.556%
2026-04-14	0.0800	0.0800	0.0500	0.0600	-25.000%	129	14,437	-33.333%
2026-04-13	0.0800	0.0800	0.0800	0.0800	+14.286%	4	14,423	-50.000%
2026-04-10	0.0700	0.0700	0.0700	0.0700	0.000%	202	14,432	-42.857%
2026-04-09	0.0600	0.0900	0.0600	0.0700	+40.000%	100	14,432	-42.857%
2026-04-08	0.0700	0.0700	0.0500	0.0500	-28.571%	43	14,428	-20.000%
2026-04-07	0.0800	0.0800	0.0700	0.0700	0.000%	202	14,393	-42.857%
2026-04-06	0.0600	0.1000	0.0600	0.0700	0.000%	47	14,393	-42.857%
2026-04-02	0.0800	0.0800	0.0600	0.0700	+16.667%	101	14,453	-42.857%
2026-04-01	0.0800	0.0800	0.0500	0.0600	-14.286%	21	14,453	-33.333%
2026-03-31	0.0700	0.0800	0.0500	0.0700	0.000%	148	14,467	-42.857%
2026-03-30	0.0800	0.0800	0.0600	0.0700	-12.500%	30	14,511	-42.857%
2026-03-27	0.1000	0.1000	0.0600	0.0800	-20.000%	73	14,513	-50.000%
2026-03-26	0.0800	0.1000	0.0800	0.1000	+25.000%	5	14,534	-60.000%
2026-03-25	0.0600	0.0800	0.0600	0.0800	+33.333%	59	14,534	-50.000%
2026-03-24	0.0800	0.0800	0.0600	0.0600	-25.000%	119	14,523	-33.333%
2026-03-23	0.0900	0.0900	0.0800	0.0800	-11.111%	60	14,522	-50.000%
2026-03-20	0.0800	0.1800	0.0800	0.0900	+12.500%	31	14,509	-55.556%
2026-03-19	0.1200	0.1200	0.0800	0.0800	-11.111%	45	14,499	-50.000%
2026-03-18	0.1000	0.1100	0.0900	0.0900	0.000%	19	14,496	-55.556%
2026-03-17	0.1000	0.1400	0.0900	0.0900	-18.182%	171	14,488	-55.556%
2026-03-16	0.1000	0.1200	0.1000	0.1100	-15.385%	433	14,337	-63.636%
2026-03-13	0.1100	0.1400	0.1100	0.1300	-7.143%	34	14,317	-69.231%
2026-03-12	0.1300	0.1500	0.1000	0.1400	+40.000%	447	14,308	-71.429%
2026-03-11	0.1000	0.1200	0.1000	0.1000	-23.077%	230	14,041	-60.000%
2026-03-10	0.1100	0.1300	0.1100	0.1300	0.000%	35	13,987	-69.231%
2026-03-09	0.1200	0.1300	0.1100	0.1300	0.000%	1,292	14,005	-69.231%
2026-03-06	0.1400	0.1400	0.1200	0.1300	-7.143%	6	13,108	-69.231%
2026-03-05	0.1300	0.1700	0.1200	0.1400	+16.667%	280	13,108	-71.429%
2026-03-04	0.1500	0.1600	0.1100	0.1200	0.000%	204	12,986	-66.667%
2026-03-03	0.1400	0.1400	0.1200	0.1200	0.000%	106	13,022	-66.667%
2026-03-02	0.1400	0.1500	0.1100	0.1200	-25.000%	55	13,034	-66.667%
2026-02-27	0.1600	0.2000	0.1300	0.1600	+33.333%	1,765	12,991	-75.000%
2026-02-26	0.1300	0.1400	0.1100	0.1200	+9.091%	436	13,723	-66.667%
2026-02-25	0.1000	0.1300	0.1000	0.1100	+22.222%	640	12,747	-63.636%
2026-02-24	0.1000	0.1000	0.0800	0.0900	-10.000%	330	12,747	-55.556%
2026-02-23	0.1100	0.1400	0.0900	0.1000	-9.091%	696	12,624	-60.000%
2026-02-20	0.1100	0.1200	0.0900	0.1100	+10.000%	1,130	12,404	-63.636%
2026-02-19	0.1000	0.1000	0.0900	0.1000	0.000%	35	12,322	-60.000%
2026-02-18	0.1000	0.1100	0.1000	0.1000	0.000%	384	12,321	-60.000%
2026-02-17	0.1100	0.1100	0.0900	0.1000	-9.091%	54	12,188	-60.000%
2026-02-13	0.1200	0.1400	0.0900	0.1100	0.000%	517	11,824	-63.636%
2026-02-12	0.1400	0.1400	0.0900	0.1100	+10.000%	16	11,824	-63.636%
2026-02-10	0.1400	0.1400	0.1000	0.1000	-23.077%	46	11,821	-60.000%
2026-02-09	0.1200	0.1400	0.1200	0.1300	+30.000%	30	11,807	-69.231%
2026-02-06	0.1300	0.1300	0.1000	0.1000	-9.091%	127	11,781	-60.000%
2026-02-05	0.1400	0.1400	0.0900	0.1100	0.000%	1,097	11,809	-63.636%
2026-02-04	0.1300	0.1300	0.1100	0.1100	0.000%	11	12,708	-63.636%
2026-02-03	0.1000	0.1300	0.0900	0.1100	-15.385%	108	12,707	-63.636%
2026-02-02	0.1100	0.1400	0.1000	0.1300	0.000%	57	12,667	-69.231%
2026-01-30	0.1900	0.1900	0.1100	0.1300	-13.333%	1,641	12,613	-69.231%
2026-01-29	0.1500	0.1500	0.1200	0.1500	+25.000%	123	12,553	-73.333%
2026-01-28	0.1800	0.1900	0.1100	0.1200	-20.000%	94	12,443	-66.667%
2026-01-27	0.1400	0.1500	0.1400	0.1500	-11.765%	250	12,444	-73.333%
2026-01-26	0.1800	0.1800	0.1500	0.1700	+21.429%	62	12,403	-76.471%
2026-01-23	0.1900	0.1900	0.1400	0.1400	-6.667%	456	12,347	-71.429%
2026-01-22	0.2000	0.2400	0.1400	0.1500	-6.250%	437	11,986	-73.333%
2026-01-21	0.1500	0.2000	0.1400	0.1600	-23.810%	655	11,662	-75.000%
2026-01-20	0.2000	0.2500	0.1700	0.2100	+10.526%	932	11,396	-80.952%
2026-01-16	0.1900	0.2000	0.1900	0.1900	-5.000%	193	10,949	-78.947%
2026-01-15	0.1800	0.2100	0.1600	0.2000	0.000%	159	10,949	-80.000%
2026-01-14	0.2300	0.2300	0.1700	0.2000	-9.091%	225	10,924	-80.000%
2026-01-13	0.1800	0.2200	0.1700	0.2200	+29.412%	795	10,817	-81.818%
2026-01-12	0.1800	0.2300	0.1600	0.1700	-10.526%	914	10,904	-76.471%
2026-01-09	0.1900	0.2100	0.1100	0.1900	+18.750%	1,061	10,524	-78.947%
2026-01-08	0.1400	0.1900	0.1100	0.1600	-15.789%	373	10,366	-75.000%
2026-01-07	0.1700	0.2300	0.1500	0.1900	+35.714%	86	10,370	-78.947%
2026-01-06	0.1500	0.1900	0.1300	0.1400	-22.222%	129	10,304	-71.429%
2026-01-05	0.2000	0.2000	0.1200	0.1800	+12.500%	1,076	10,179	-77.778%
2026-01-02	0.1900	0.3000	0.1500	0.1600	-5.882%	164	9,994	-75.000%
2025-12-31	0.2500	0.2500	0.1700	0.1700	-15.000%	51	9,819	-76.471%
2025-12-30	0.2100	0.2200	0.1500	0.2000	0.000%	154	9,819	-80.000%
2025-12-29	0.2400	0.3000	0.2000	0.2000	-41.176%	278	9,798	-80.000%
2025-12-26	0.2000	0.3500	0.1700	0.3400	+88.889%	80	9,643	-88.235%
2025-12-24	0.2100	0.2100	0.1700	0.1800	-10.000%	70	9,527	-77.778%
2025-12-23	0.2700	0.2700	0.1500	0.2000	-20.000%	194	9,527	-80.000%
2025-12-22	0.2800	0.2800	0.2300	0.2500	-10.714%	235	9,342	-84.000%
2025-12-19	0.2800	0.2800	0.2500	0.2800	+7.692%	8	9,204	-85.714%
2025-12-18	0.2900	0.2900	0.2300	0.2600	-10.345%	101	9,197	-84.615%
2025-12-17	0.3000	0.3000	0.2500	0.2900	-3.333%	39	9,144	-86.207%
2025-12-16	0.4000	0.4000	0.2400	0.3000	+15.385%	158	9,105	-86.667%
2025-12-15	0.3100	0.3500	0.2300	0.2600	-13.333%	162	9,074	-84.615%
2025-12-12	0.3100	0.3700	0.2800	0.3000	+7.143%	317	8,969	-86.667%
2025-12-11	0.2700	0.3000	0.2400	0.2800	+3.704%	2,818	8,931	-85.714%
2025-12-10	0.3500	0.3500	0.2300	0.2700	-10.000%	175	7,928	-85.185%
2025-12-09	0.3100	0.3200	0.2500	0.3000	-11.765%	577	7,799	-86.667%
2025-12-08	0.4000	0.4600	0.2500	0.3400	-5.556%	347	7,283	-88.235%
2025-12-05	0.3700	0.4500	0.3600	0.3600	+5.882%	1,136	6,989	-88.889%
2025-12-04	0.3300	0.3800	0.3000	0.3400	+21.429%	52	5,890	-88.235%
2025-12-03	0.4000	0.4600	0.2400	0.2800	-20.000%	175	5,866	-85.714%
2025-12-02	0.3500	0.4600	0.3300	0.3500	-7.895%	27	5,713	-88.571%
2025-12-01	0.3900	0.4000	0.3600	0.3800	+18.750%	17	5,687	-89.474%
2025-11-28	0.3800	0.3800	0.3000	0.3200	-5.882%	83	5,670	-87.500%
2025-11-26	0.4700	0.4700	0.3000	0.3400	+6.250%	354	5,443	-88.235%
2025-11-25	0.3500	0.3600	0.2900	0.3200	-3.030%	129	5,443	-87.500%
2025-11-24	0.3900	0.4600	0.3300	0.3300	-31.250%	175	5,337	-87.879%
2025-11-21	0.4200	0.4800	0.3900	0.4800	+6.667%	71	5,180	-91.667%
2025-11-20	0.4900	0.4900	0.4000	0.4500	-13.462%	87	5,111	-91.111%
2025-11-19	0.6200	0.6300	0.4600	0.5200	-16.129%	260	5,126	-92.308%
2025-11-18	0.4800	0.6200	0.4100	0.6200	+26.531%	373	5,330	-93.548%
2025-11-17	0.5400	0.6300	0.4000	0.4900	0.000%	384	5,282	-91.837%