Dark

NFLX20270115C50
NFLX Jan 15 2027 50.00 Call (NFLX270115C00050000)
option OPRA

EOD

Aug 20, 2026

31.70-1.553%(-0.50)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.3000	31.7400	31.3000	31.7000	-1.553%	51	1,661	0.000%
2026-08-19	29.8700	32.3500	29.8700	32.2000	+8.345%	62	1,711	-1.553%
2026-08-18	28.8800	30.1400	28.8800	29.7200	+7.292%	192	1,749	+6.662%
2026-08-17	29.5000	29.5000	27.7000	27.7000	-5.814%	2	1,700	+14.440%
2026-08-14	29.5700	29.6200	29.4100	29.4100	+3.374%	57	1,702	+7.786%
2026-08-13	28.7600	28.7700	28.2500	28.4500	+9.973%	78	1,717	+11.424%
2026-08-12	25.7800	25.8700	25.6500	25.8700	-2.377%	11	1,702	+22.536%
2026-08-11	27.5200	27.7800	26.4700	26.5000	-2.394%	52	1,707	+19.623%
2026-08-10	25.6500	27.1600	25.6100	27.1500	+5.765%	158	1,707	+16.759%
2026-08-07	25.5600	26.0300	25.5600	25.6700	+0.944%	351	1,786	+23.490%
2026-08-06	25.3700	25.5200	25.3700	25.4300	+0.913%	86	1,686	+24.656%
2026-08-05	26.5900	26.5900	25.2000	25.2000	+1.205%	46	1,645	+25.794%
2026-08-04	24.5800	24.9800	24.5600	24.9000	+0.484%	139	1,670	+27.309%
2026-08-03	25.0700	25.0700	24.7800	24.7800	+2.566%	432	1,722	+27.926%
2026-07-31	24.2000	24.2100	24.0000	24.1600	-1.908%	89	1,756	+31.209%
2026-07-30	24.2000	24.7700	24.0500	24.6300	+1.777%	101	1,812	+28.705%
2026-07-29	24.1400	24.2000	24.1400	24.2000	-2.419%	4	1,713	+30.992%
2026-07-28	24.6000	25.0700	24.6000	24.8000	+7.592%	13	1,716	+27.823%
2026-07-27	22.4500	23.0500	22.2300	23.0500	+2.673%	24	1,719	+37.527%
2026-07-24	20.9700	22.4500	20.9700	22.4500	+7.571%	2	1,735	+41.203%
2026-07-23	20.4600	21.3100	20.4600	20.8700	-1.603%	9	1,737	+51.893%
2026-07-22	22.4000	22.4000	21.2100	21.2100	+10.182%	5	1,736	+49.458%
2026-07-21	19.9600	19.9600	19.2500	19.2500	-3.266%	9	1,736	+64.675%
2026-07-20	19.4600	20.2000	19.4600	19.9000	-5.687%	21	1,736	+59.296%
2026-07-17	17.8000	21.6200	17.8000	21.1000	-21.121%	375	1,738	+50.237%
2026-07-16	25.6500	26.7500	25.2500	26.7500	+0.564%	22	1,742	+18.505%
2026-07-15	25.9500	26.6900	25.8700	26.6000	+1.877%	119	1,737	+19.173%
2026-07-14	24.9000	26.1300	24.7000	26.1100	-0.873%	34	1,653	+21.409%
2026-07-13	26.3400	26.3400	26.3400	26.3400	+3.335%	1	1,650	+20.349%
2026-07-10	25.5000	25.5000	25.2500	25.4900	-10.561%	4	1,649	+24.362%
2026-07-07	29.2700	29.2700	28.5000	28.5000	+1.604%	30	1,650	+11.228%
2026-07-06	28.5600	28.5600	28.0500	28.0500	-6.903%	175	1,673	+13.012%
2026-07-02	28.5500	30.3500	28.5500	30.1300	+14.781%	40	1,512	+5.211%
2026-07-01	26.2500	26.2500	26.2500	26.2500	+7.143%	1	1,512	+20.762%
2026-06-30	24.5000	24.5000	24.5000	24.5000	-8.922%	1	1,511	+29.388%
2026-06-29	27.1100	27.3800	26.9000	26.9000	+2.049%	5	1,510	+17.844%
2026-06-26	26.6800	27.3500	26.3600	26.3600	+9.833%	35	1,514	+20.258%
2026-06-25	24.0000	24.7500	24.0000	24.0000	-3.885%	16	1,505	+32.083%
2026-06-24	24.8500	24.9700	24.2500	24.9700	-1.693%	21	1,505	+26.952%
2026-06-23	25.8100	26.0000	25.4000	25.4000	+2.213%	28	1,488	+24.803%
2026-06-22	27.5000	27.5000	24.7000	24.8500	-17.304%	39	1,480	+27.565%
2026-06-18	29.2500	30.0500	29.2500	30.0500	-0.988%	4	1,453	+5.491%
2026-06-16	31.2000	31.2000	30.0000	30.3500	-8.914%	7	1,453	+4.448%
2026-06-15	33.3100	33.3200	33.3100	33.3200	-0.833%	10	1,448	-4.862%
2026-06-10	33.6000	33.6000	33.6000	33.6000	-1.984%	5	1,448	-5.655%
2026-06-05	33.5500	34.2800	33.5500	34.2800	+3.098%	2	1,453	-7.526%
2026-06-03	33.6000	33.6000	33.2500	33.2500	-7.382%	3	1,452	-4.662%
2026-06-02	35.9000	35.9000	35.9000	35.9000	-5.177%	1	1,451	-11.699%
2026-06-01	38.3500	38.3500	37.8600	37.8600	-1.381%	3	1,450	-16.270%
2026-05-29	38.3900	38.3900	38.3900	38.3900	+0.735%	10	1,450	-17.426%
2026-05-28	38.7000	38.7000	37.6900	38.1100	-4.198%	507	1,446	-16.820%
2026-05-27	39.7800	39.7800	39.7800	39.7800	-0.100%	2	1,474	-20.312%
2026-05-26	39.8200	39.8200	39.8200	39.8200	-1.945%	1	1,476	-20.392%
2026-05-21	40.6100	40.6100	40.6100	40.6100	-2.614%	2	1,476	-21.940%
2026-05-18	41.3700	41.7000	41.1900	41.7000	+6.378%	15	1,476	-23.981%
2026-05-14	39.4100	39.4100	39.2000	39.2000	+3.294%	11	1,471	-19.133%
2026-05-11	38.0000	38.0000	37.9500	37.9500	-6.871%	11	1,470	-16.469%
2026-05-07	40.7500	40.7500	40.7500	40.7500	+3.822%	2	1,470	-22.209%
2026-05-06	39.2500	39.2500	39.2500	39.2500	-2.363%	1	1,470	-19.236%
2026-05-05	42.2000	42.2000	40.1000	40.2000	-9.337%	14	1,470	-21.144%
2026-05-01	46.3200	46.3200	44.3400	44.3400	-4.130%	42	1,483	-28.507%
2026-04-30	46.2500	46.2500	46.2500	46.2500	+5.570%	1	1,483	-31.459%
2026-04-28	43.8100	43.8100	43.8100	43.8100	-0.994%	20	1,484	-27.642%
2026-04-27	44.1000	44.2500	44.1000	44.2500	-0.225%	3	1,494	-28.362%
2026-04-24	44.3500	44.3500	44.3500	44.3500	-1.881%	1	1,494	-28.523%
2026-04-22	45.9300	45.9300	45.2000	45.2000	+0.444%	3	1,495	-29.867%
2026-04-21	45.4000	45.4000	45.0000	45.0000	-2.913%	26	1,498	-29.556%
2026-04-20	46.3500	46.3500	46.3500	46.3500	-5.888%	4	1,498	-31.607%
2026-04-17	49.6500	49.6500	47.6800	49.2500	-15.086%	16	1,498	-35.635%
2026-04-14	57.0000	58.0000	57.0000	58.0000	+4.958%	21	1,499	-45.345%
2026-04-13	54.7500	55.2600	54.7500	55.2600	+2.088%	6	1,519	-42.635%
2026-04-10	53.9100	54.1300	53.9100	54.1300	-0.331%	2	1,519	-41.437%
2026-04-09	52.6000	54.3100	52.6000	54.3100	+6.282%	6	1,520	-41.631%
2026-04-08	51.2900	51.2900	51.1000	51.1000	+0.294%	8	1,523	-37.965%
2026-04-06	53.5000	53.5000	50.9500	50.9500	+1.798%	2	1,524	-37.782%
2026-04-02	50.0500	50.0500	50.0500	50.0500	+4.054%	30	1,554	-36.663%
2026-04-01	47.5000	48.1000	47.3500	48.1000	-0.104%	8	1,554	-34.096%
2026-03-31	48.1500	48.1500	48.1500	48.1500	+3.548%	1	1,554	-34.164%
2026-03-30	45.2000	46.5000	45.2000	46.5000	+1.307%	13	1,554	-31.828%
2026-03-27	47.3600	47.3600	45.9000	45.9000	-1.396%	3	1,565	-30.937%
2026-03-26	43.8600	46.5500	43.8600	46.5500	+5.795%	6	1,565	-31.901%
2026-03-20	44.1300	44.1300	43.7000	44.0000	-0.789%	17	1,565	-27.955%
2026-03-19	45.5000	45.5000	43.7800	44.3500	-6.632%	21	1,568	-28.523%
2026-03-18	47.5000	47.5000	47.5000	47.5000	+2.703%	3	1,572	-33.263%
2026-03-17	46.2500	46.2500	46.2500	46.2500	-3.626%	10	1,574	-31.459%
2026-03-13	47.9000	48.0500	47.7000	47.9900	+1.032%	8	1,578	-33.945%
2026-03-12	47.5000	47.5000	47.5000	47.5000	-1.616%	1	1,573	-33.263%
2026-03-11	50.1700	50.1700	47.9500	48.2800	-2.307%	33	1,574	-34.341%
2026-03-10	50.0000	50.0000	48.7500	49.4200	-2.139%	3	1,585	-35.856%
2026-03-09	50.5000	50.5000	50.5000	50.5000	-2.208%	3	1,586	-37.228%
2026-03-05	52.0000	52.0000	51.6400	51.6400	+0.272%	4	1,586	-38.613%
2026-03-04	50.6000	51.5800	50.6000	51.5000	+2.938%	11	1,589	-38.447%
2026-03-03	49.7700	50.0300	48.1800	50.0300	+3.368%	25	1,589	-36.638%
2026-03-02	49.9000	49.9000	47.0500	48.4000	-1.224%	4	1,589	-34.504%
2026-02-27	44.5000	49.0000	43.7000	49.0000	+26.779%	34	1,589	-35.306%
2026-02-26	37.0800	38.6500	36.5000	38.6500	+6.650%	25	1,582	-17.982%
2026-02-25	34.5000	36.2400	34.5000	36.2400	+15.231%	18	1,560	-12.528%
2026-02-24	30.6000	31.5100	30.6000	31.4500	+0.479%	756	1,560	+0.795%
2026-02-20	31.5000	31.5000	31.3000	31.3000	+2.154%	2	1,542	+1.278%
2026-02-19	31.9500	31.9600	30.6400	30.6400	-2.946%	515	1,542	+3.460%
2026-02-18	31.4100	31.7000	31.4100	31.5700	+2.968%	23	1,853	+0.412%
2026-02-17	31.2000	31.2500	29.5000	30.6600	-0.455%	12	1,852	+3.392%
2026-02-13	30.5000	30.8500	30.5000	30.8000	+2.326%	6	1,850	+2.922%
2026-02-12	31.0000	31.0000	29.3000	30.1000	-10.417%	27	1,850	+5.316%
2026-02-11	33.6000	33.6000	33.6000	33.6000	-6.796%	2	1,842	-5.655%
2026-02-10	37.6000	37.6000	36.0500	36.0500	+3.681%	6	1,840	-12.067%
2026-02-06	35.3000	35.3000	34.7700	34.7700	+1.282%	8	1,834	-8.829%
2026-02-04	33.4400	34.5500	33.4400	34.3300	+0.527%	37	1,831	-7.661%
2026-02-03	34.9400	35.3600	33.7500	34.1500	-9.127%	8	1,794	-7.174%
2026-02-02	37.5800	37.5800	37.5800	37.5800	+3.128%	5	1,788	-15.647%
2026-01-30	37.0000	37.0000	36.4400	36.4400	+0.663%	2	1,783	-13.008%
2026-01-29	36.6200	36.6200	36.0000	36.2000	-3.851%	8	1,783	-12.431%
2026-01-28	39.3800	39.3800	37.6500	37.6500	+0.400%	9	1,776	-15.803%
2026-01-27	38.8000	38.8000	37.3500	37.5000	-4.434%	39	1,767	-15.467%
2026-01-26	39.0000	39.2700	39.0000	39.2400	+1.134%	9	1,747	-19.215%
2026-01-23	37.0000	39.8000	37.0000	38.8000	+5.722%	11	1,744	-18.299%
2026-01-22	37.6400	37.7500	36.5000	36.7000	-4.153%	55	1,739	-13.624%
2026-01-21	37.2000	38.2900	36.2300	38.2900	-5.875%	72	1,707	-17.211%
2026-01-20	41.9500	41.9500	40.6800	40.6800	-1.501%	65	1,718	-22.075%
2026-01-16	41.3400	41.3400	41.3000	41.3000	-0.482%	4	1,668	-23.245%
2026-01-15	43.0000	43.3900	41.5000	41.5000	-1.589%	13	1,668	-23.614%
2026-01-14	42.5000	43.0000	41.4000	42.1700	-5.236%	12	1,656	-24.828%
2026-01-13	43.4500	44.5000	42.8500	44.5000	+2.299%	11	1,648	-28.764%
2026-01-12	43.3300	43.5000	43.0500	43.5000	+2.594%	4	1,641	-27.126%
2026-01-09	42.8300	43.0000	42.0000	42.4000	-3.174%	16	1,640	-25.236%
2026-01-08	43.7000	43.7900	43.2000	43.7900	+0.413%	5	1,628	-27.609%
2026-01-07	43.6100	43.6100	43.6100	43.6100	-0.886%	1	1,628	-27.310%
2026-01-06	44.9000	44.9000	43.2000	44.0000	-2.569%	19	1,627	-27.955%
2026-01-05	44.6100	45.1600	44.6100	45.1600	+1.142%	3	1,608	-29.805%
2026-01-02	45.9200	45.9200	44.2200	44.6500	-4.818%	9	1,608	-29.003%
2025-12-31	46.7500	47.0700	46.7500	46.9100	+0.128%	9	1,591	-32.424%
2025-12-30	46.8500	46.8500	46.8500	46.8500	-0.319%	1	1,591	-32.337%
2025-12-29	47.5000	47.5000	47.0000	47.0000	+0.320%	12	1,590	-32.553%
2025-12-26	46.7500	46.8500	46.7500	46.8500	+0.753%	15	1,600	-32.337%
2025-12-24	46.5000	46.5000	46.5000	46.5000	0.000%	2	1,583	-31.828%
2025-12-23	46.5000	46.5000	46.5000	46.5000	-1.671%	1	1,583	-31.828%
2025-12-18	47.5000	47.5000	47.2900	47.2900	-2.455%	3	1,582	-32.967%
2025-12-17	50.0000	50.0000	48.4800	48.4800	+2.278%	4	1,581	-34.612%
2025-12-16	47.4000	47.4000	47.4000	47.4000	-0.211%	1	1,581	-33.122%
2025-12-15	49.5500	49.5500	47.5000	47.5000	-2.183%	6	1,580	-33.263%
2025-12-12	50.1500	50.1500	48.5000	48.5600	+1.590%	25	1,574	-34.720%
2025-12-11	47.8000	47.8000	47.8000	47.8000	+1.702%	40	1,575	-33.682%
2025-12-10	49.0000	49.5000	46.3300	47.0000	-5.051%	19	1,535	-32.553%
2025-12-09	49.5000	49.5000	49.5000	49.5000	-1.980%	1	1,516	-35.960%
2025-12-08	52.0000	52.0000	49.0000	50.5000	-5.607%	80	1,515	-37.228%
2025-12-05	51.5000	58.1000	51.5000	53.5000	-5.477%	15	1,492	-40.748%
2025-12-03	56.0000	57.0000	56.0000	56.6000	-8.057%	8	1,479	-43.993%
2025-12-01	61.4000	61.5600	61.4000	61.5600	+4.339%	6	1,471	-48.506%
2025-11-21	59.0000	59.0000	59.0000	59.0000	-6.349%	4	1,470	-46.271%
2025-11-20	63.0000	63.0000	63.0000	63.0000	-94.608%	1	1,470	-49.683%
2025-09-22	1,168.2900	1,168.2900	1,168.2900	1,168.2900	+2.195%	1	18	-97.287%
2025-05-16	1,146.2000	1,146.2000	1,143.2000	1,143.2000	+3.578%	12	20	-97.227%
2025-05-08	1,103.1800	1,103.7100	1,103.1800	1,103.7100	+2.240%	6	26	-97.128%
2025-04-30	1,080.2500	1,080.2500	1,079.5300	1,079.5300	+1.269%	5	20	-97.064%
2025-04-29	1,066.0000	1,066.0000	1,066.0000	1,066.0000	+5.805%	5	20	-97.026%
2025-04-23	1,007.5100	1,007.5100	1,007.5100	1,007.5100	+21.871%	1	15	-96.854%
2025-04-09	826.7000	826.7000	826.7000	826.7000	-13.433%	1	16	-96.165%
2025-03-25	950.5500	954.9800	944.7000	954.9800	+5.328%	3	15	-96.681%
2025-03-20	906.6700	906.6700	906.6700	906.6700	+2.006%	1	14	-96.504%
2025-03-18	888.8400	888.8400	888.8400	888.8400	-10.716%	1	14	-96.434%
2025-02-13	995.5200	995.5200	995.5200	995.5200	+1.854%	4	13	-96.816%
2025-02-07	977.4000	977.4000	977.4000	977.4000	+1.388%	8	13	-96.757%
2025-02-06	964.0200	964.0200	964.0200	964.0200	+0.701%	1	11	-96.712%
2025-02-05	957.3100	957.3100	957.3100	957.3100	+1.950%	4	12	-96.689%
2025-01-23	931.0000	939.1400	931.0000	939.0000	+6.114%	6	12	-96.624%
2024-12-12	884.9000	884.9000	884.9000	884.9000	+1.135%	4	9	-96.418%
2024-12-09	874.9700	874.9700	874.9700	874.9700	-1.466%	4	10	-96.377%
2024-12-05	887.9900	887.9900	887.9900	887.9900	+2.244%	1	8	-96.430%
2024-12-04	868.5000	868.5000	868.5000	868.5000	+1.476%	4	7	-96.350%
2024-11-21	855.6700	855.8700	855.6700	855.8700	+3.242%	5	9	-96.296%
2024-11-19	820.0000	828.9900	820.0000	828.9900	+4.144%	5	7	-96.176%
2024-11-13	793.5000	796.0000	793.5000	796.0000	+5.432%	5	8	-96.018%
2024-11-07	748.5000	754.9900	748.5000	754.9900	+6.334%	4	4	-95.801%
2024-10-30	715.0000	715.0000	710.0200	710.0200	-0.644%	3	7	-95.535%
2024-10-29	714.6200	714.6200	714.6200	714.6200	-1.498%	6	6	-95.564%
2024-10-21	726.0000	726.0000	725.4900	725.4900	0.000%	6	6	-95.631%