Dark

NFLX20270115C40
NFLX Jan 15 2027 40.00 Call (NFLX270115C00040000)
option OPRA

EOD

Aug 17, 2026

36.42-3.138%(-1.18)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	36.4200	36.4200	36.4200	36.4200	-3.138%	10	50,165	0.000%
2026-08-13	37.6000	37.6000	37.6000	37.6000	+7.306%	2	50,175	-3.138%
2026-08-07	35.0400	35.0400	35.0400	35.0400	+0.430%	40	50,175	+3.938%
2026-08-05	34.8900	34.8900	34.8900	34.8900	+2.618%	1	50,215	+4.385%
2026-08-03	34.3400	34.3400	34.0000	34.0000	+1.493%	4	50,216	+7.118%
2026-07-29	33.5000	33.5000	33.5000	33.5000	-1.760%	1	50,218	+8.716%
2026-07-28	34.1100	34.1100	33.7700	34.1000	+7.233%	13	50,217	+6.804%
2026-07-27	31.5600	31.8000	31.5600	31.8000	+1.081%	2	50,218	+14.528%
2026-07-24	30.9200	31.4600	30.8000	31.4600	+4.867%	3	50,216	+15.766%
2026-07-23	29.6000	30.0000	29.6000	30.0000	-1.800%	2	50,217	+21.400%
2026-07-22	30.5600	31.3000	30.5500	30.5500	+4.337%	76	50,215	+19.214%
2026-07-21	28.7200	29.6700	28.7000	29.2800	+2.128%	75	50,283	+24.385%
2026-07-20	28.9000	29.1500	28.3500	28.6700	-6.000%	21	50,224	+27.032%
2026-07-17	28.0000	30.5000	27.7800	30.5000	-12.857%	44	50,207	+19.410%
2026-07-16	34.7200	35.0000	34.7200	35.0000	-2.235%	8	50,175	+4.057%
2026-07-15	35.8000	35.8000	35.8000	35.8000	-1.269%	1	50,169	+1.732%
2026-07-13	34.7500	36.2600	34.7500	36.2600	+5.071%	5	50,168	+0.441%
2026-07-10	35.0000	35.0000	34.5100	34.5100	-7.480%	5	50,173	+5.535%
2026-07-08	37.3000	37.3000	37.3000	37.3000	-0.930%	15	50,168	-2.359%
2026-07-06	37.6500	37.6500	37.6500	37.6500	-3.462%	4	50,153	-3.267%
2026-07-02	39.0000	39.0000	39.0000	39.0000	+11.429%	1	50,152	-6.615%
2026-07-01	35.0000	35.0000	35.0000	35.0000	+1.449%	3	50,152	+4.057%
2026-06-30	34.2500	34.5000	34.2500	34.5000	-3.766%	2	50,152	+5.565%
2026-06-26	36.4000	36.4000	35.8500	35.8500	+3.583%	3	50,152	+1.590%
2026-06-23	34.6100	34.6100	34.6100	34.6100	+0.904%	1	50,151	+5.230%
2026-06-22	38.0000	38.0000	34.3000	34.3000	-11.370%	4	50,150	+6.181%
2026-06-18	38.2800	38.7000	38.2800	38.7000	-1.951%	4	50,142	-5.891%
2026-06-17	39.4700	39.4700	39.4700	39.4700	+0.025%	3	50,142	-7.727%
2026-06-16	40.7000	40.7000	39.4600	39.4600	-3.756%	12	50,142	-7.704%
2026-06-12	41.0000	41.0000	41.0000	41.0000	-2.381%	1	50,129	-11.171%
2026-06-11	42.0000	42.0000	42.0000	42.0000	-2.552%	1	50,129	-13.286%
2026-06-09	43.0500	43.1000	43.0500	43.1000	-0.874%	5	50,128	-15.499%
2026-06-05	43.3000	43.4800	43.2800	43.4800	+1.069%	3	50,133	-16.237%
2026-06-03	43.5000	43.5000	43.0000	43.0200	-10.094%	5	50,132	-15.342%
2026-05-28	47.8500	47.8500	47.8500	47.8500	-2.724%	1	50,127	-23.887%
2026-05-27	49.1900	49.1900	49.1900	49.1900	-0.223%	2	50,126	-25.961%
2026-05-26	49.3000	49.3000	49.3000	49.3000	-1.439%	15	50,124	-26.126%
2026-05-22	50.0200	50.0200	50.0200	50.0200	-1.516%	1	50,109	-27.189%
2026-05-21	50.7900	50.7900	50.7900	50.7900	+2.090%	1	50,108	-28.293%
2026-05-20	49.4000	49.7500	49.4000	49.7500	+3.366%	16	50,108	-26.794%
2026-05-15	48.1300	48.1300	48.1300	48.1300	+1.992%	2	50,093	-24.330%
2026-05-11	47.2300	47.2600	47.1400	47.1900	-4.124%	6	50,093	-22.823%
2026-05-08	49.2100	49.3000	49.2000	49.2200	-3.301%	3,171	50,091	-26.006%
2026-05-07	49.8000	50.9000	48.4000	50.9000	+2.870%	2,402	46,920	-28.448%
2026-05-06	48.7300	49.4800	47.9500	49.4800	+0.081%	2,636	44,518	-26.395%
2026-05-05	52.4800	52.4800	49.4400	49.4400	-6.576%	2,155	41,882	-26.335%
2026-05-04	53.5800	53.6000	52.3000	52.9200	-2.541%	6,890	39,727	-31.179%
2026-05-01	54.4600	54.4600	54.2800	54.3000	+4.223%	2,751	30,134	-32.928%
2026-04-28	52.1000	52.1000	52.1000	52.1000	-4.579%	2	30,134	-30.096%
2026-04-24	54.1900	54.6000	53.7200	54.6000	-0.997%	4	30,134	-33.297%
2026-04-20	57.3000	57.3000	55.1500	55.1500	-14.562%	45	30,134	-33.962%
2026-04-13	64.4300	64.9500	62.7500	64.5500	+1.350%	1,769	30,110	-43.579%
2026-04-10	63.8900	63.9000	62.7000	63.6900	+3.042%	1,347	28,345	-42.817%
2026-04-09	61.3600	61.8200	59.2000	61.8100	+0.422%	325	27,008	-41.077%
2026-04-08	61.5400	61.7000	61.1900	61.5500	+3.047%	72	26,683	-40.829%
2026-04-07	60.4800	60.6100	59.7300	59.7300	-4.661%	162	26,611	-39.026%
2026-04-06	62.5000	62.6500	62.5000	62.6500	+4.941%	11	26,449	-41.868%
2026-04-02	56.8700	59.7000	56.7400	59.7000	+2.701%	194	26,258	-38.995%
2026-04-01	58.0000	58.2700	57.9200	58.1300	+1.061%	186	26,258	-37.347%
2026-03-31	56.3600	58.0000	55.1500	57.5200	+5.155%	10,945	26,072	-36.683%
2026-03-27	55.2000	55.2000	54.7000	54.7000	+0.829%	2	15,127	-33.419%
2026-03-24	54.2500	54.2500	54.2500	54.2500	-2.252%	3	15,129	-32.866%
2026-03-23	55.5500	55.5500	55.5000	55.5000	+3.545%	10	15,132	-34.378%
2026-03-20	53.6000	53.6000	53.6000	53.6000	-0.093%	40	15,127	-32.052%
2026-03-19	55.5100	57.7500	53.1000	53.6500	-5.562%	7	15,087	-32.116%
2026-03-11	56.9200	56.9200	56.8100	56.8100	-5.474%	3	15,085	-35.892%
2026-03-05	60.2500	60.2500	60.1000	60.1000	+1.864%	2	15,085	-39.401%
2026-03-03	59.0000	59.0000	59.0000	59.0000	-0.840%	1	15,085	-38.271%
2026-03-02	58.5000	59.8500	57.4000	59.5000	+1.971%	15,011	15,085	-38.790%
2026-02-27	53.3700	58.3500	53.3700	58.3500	+22.713%	2	153	-37.584%
2026-02-26	46.5900	47.6000	46.5900	47.5500	+18.638%	25	154	-23.407%
2026-02-18	40.0800	40.0800	40.0800	40.0800	+5.474%	1	154	-9.132%
2026-02-17	38.0000	38.0000	38.0000	38.0000	-2.564%	3	154	-4.158%
2026-02-13	39.2000	39.2000	39.0000	39.0000	+0.412%	2	153	-6.615%
2026-02-12	39.5400	39.5400	38.5000	38.8400	-13.689%	3	153	-6.231%
2026-02-10	45.0000	45.0000	45.0000	45.0000	+5.982%	1	152	-19.067%
2026-02-09	42.4600	42.4600	42.4600	42.4600	-3.104%	1	152	-14.225%
2026-02-06	43.8200	43.8200	43.8200	43.8200	-3.925%	1	152	-16.887%
2026-02-02	45.6100	45.6100	45.6100	45.6100	+0.330%	1	151	-20.149%
2026-01-30	46.0000	46.0000	45.4600	45.4600	-5.489%	6	151	-19.886%
2026-01-23	47.5000	48.1000	47.5000	48.1000	+4.338%	5	145	-24.283%
2026-01-21	45.5000	47.3000	45.5000	46.1000	-8.749%	12	145	-20.998%
2026-01-16	50.5200	50.5200	50.5200	50.5200	-0.571%	1	133	-27.910%
2026-01-15	50.8100	50.8100	50.8100	50.8100	+0.316%	1	133	-28.321%
2026-01-14	51.8300	51.8300	50.6500	50.6500	-10.275%	2	132	-28.095%
2025-12-31	56.4500	56.4500	56.4500	56.4500	+0.552%	1	132	-35.483%
2025-12-30	56.1400	56.1400	56.1400	56.1400	-4.361%	1	132	-35.126%
2025-12-12	58.7000	58.7000	58.7000	58.7000	+3.894%	1	132	-37.956%
2025-12-11	56.5000	56.5000	56.5000	56.5000	-5.518%	1	131	-35.540%
2025-12-08	59.8000	59.8000	59.8000	59.8000	0.000%	1	131	-39.097%