Dark

NFLX20270115C55
NFLX Jan 15 2027 55.00 Call (NFLX270115C00055000)
option OPRA

EOD

Aug 20, 2026

26.70+1.714%(+0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.7000	26.7000	26.7000	26.7000	+1.714%	1	385	0.000%
2026-08-19	26.2500	26.2500	26.2500	26.2500	+4.374%	1	384	+1.714%
2026-08-18	25.1000	25.1700	25.0700	25.1500	+1.411%	48	384	+6.163%
2026-08-14	24.8300	25.1000	24.7700	24.8000	+1.224%	12	384	+7.661%
2026-08-13	24.0000	24.5500	23.5000	24.5000	+17.506%	115	384	+8.980%
2026-08-12	21.0000	21.0000	20.8500	20.8500	-5.656%	3	379	+28.058%
2026-08-11	23.0000	23.0400	22.1000	22.1000	-3.070%	60	379	+20.814%
2026-08-10	22.8000	22.8000	22.8000	22.8000	+5.800%	1	377	+17.105%
2026-08-07	21.7500	21.7500	21.5500	21.5500	+3.357%	2	377	+23.898%
2026-08-06	21.0100	21.0700	20.8500	20.8500	-3.784%	37	376	+28.058%
2026-08-05	21.6700	21.6700	21.6700	21.6700	+4.434%	1	377	+23.212%
2026-08-04	20.4600	20.7500	20.4200	20.7500	+1.966%	41	377	+28.675%
2026-08-03	20.4400	20.5400	20.3300	20.3500	+6.433%	42	376	+31.204%
2026-07-31	19.2500	19.2500	19.1200	19.1200	-1.949%	2	376	+39.644%
2026-07-30	19.5000	19.5000	19.5000	19.5000	-2.305%	20	375	+36.923%
2026-07-29	19.9800	20.0400	19.9600	19.9600	+13.088%	40	375	+33.768%
2026-07-27	17.6500	17.6500	17.6500	17.6500	-3.815%	1	375	+51.275%
2026-07-24	17.9200	18.3500	17.9200	18.3500	+9.422%	21	376	+45.504%
2026-07-23	16.8200	16.8200	16.7700	16.7700	-3.510%	2	389	+59.213%
2026-07-22	17.8200	18.2000	17.3800	17.3800	+13.446%	33	388	+53.625%
2026-07-21	15.7000	15.7000	15.2900	15.3200	-3.344%	37	391	+74.282%
2026-07-20	15.7000	15.8500	15.5500	15.8500	-9.687%	12	358	+68.454%
2026-07-17	15.5000	17.5500	15.5000	17.5500	-18.750%	38	358	+52.137%
2026-07-16	21.6000	22.1000	21.6000	21.6000	-0.185%	8	345	+23.611%
2026-07-14	20.7500	21.6400	20.7500	21.6400	-4.459%	20	345	+23.383%
2026-07-13	22.7600	22.7600	22.6500	22.6500	+8.373%	2	328	+17.881%
2026-07-10	21.9000	21.9000	20.9000	20.9000	-6.904%	29	328	+27.751%
2026-07-09	22.4500	22.4500	22.4500	22.4500	-10.379%	50	328	+18.931%
2026-07-07	25.0500	25.0500	25.0500	25.0500	+3.555%	2	328	+6.587%
2026-07-06	23.7100	24.2800	23.7100	24.1900	+3.376%	40	328	+10.376%
2026-07-02	23.4000	23.4000	23.4000	23.4000	+16.129%	1	311	+14.103%
2026-06-30	20.1500	20.1500	20.1500	20.1500	-7.907%	1	311	+32.506%
2026-06-22	21.8800	21.8800	21.8800	21.8800	-12.480%	1	311	+22.029%
2026-06-18	25.0000	25.0000	25.0000	25.0000	-6.890%	9	312	+6.800%
2026-06-16	26.8500	26.8500	26.8500	26.8500	-11.967%	1	312	-0.559%
2026-06-03	30.5000	30.5000	30.5000	30.5000	-8.546%	1	311	-12.459%
2026-06-01	34.0500	34.0500	33.3500	33.3500	-1.009%	5	311	-19.940%
2026-05-28	33.6900	33.6900	33.6900	33.6900	-2.911%	2	311	-20.748%
2026-05-13	34.7000	34.7000	34.7000	34.7000	+1.462%	10	309	-23.055%
2026-05-11	34.2000	34.2000	34.2000	34.2000	-13.658%	1	299	-21.930%
2026-04-27	39.6100	39.6100	39.6100	39.6100	-3.390%	6	299	-32.593%
2026-04-22	41.0000	41.0000	41.0000	41.0000	-7.554%	3	299	-34.878%
2026-04-17	44.6400	45.0000	44.3500	44.3500	-15.524%	99	296	-39.797%
2026-04-15	52.5000	52.5000	52.5000	52.5000	+11.702%	2	299	-49.143%
2026-04-08	47.0000	47.0000	47.0000	47.0000	+8.570%	1	299	-43.191%
2026-04-01	43.2700	43.2900	43.2700	43.2900	+3.565%	2	299	-38.323%
2026-03-30	41.5000	41.8000	41.5000	41.8000	+0.288%	21	299	-36.124%
2026-03-26	42.0100	42.0100	41.6800	41.6800	+3.041%	2	304	-35.940%
2026-03-25	40.2700	40.4500	40.2500	40.4500	+1.582%	27	303	-33.993%
2026-03-24	41.1000	41.1000	39.7700	39.8200	-5.483%	6	306	-32.948%
2026-03-19	42.1300	42.1300	42.1300	42.1300	-1.565%	7	308	-36.625%
2026-03-13	43.5000	43.5000	42.8000	42.8000	+0.140%	10	315	-37.617%
2026-03-12	42.7400	42.7400	42.7400	42.7400	-2.665%	2	321	-37.529%
2026-03-11	43.8500	43.9100	43.8500	43.9100	-2.248%	22	321	-39.194%
2026-03-10	44.9200	44.9200	44.9200	44.9200	-1.275%	1	332	-40.561%
2026-03-09	45.5000	45.5000	45.5000	45.5000	+4.000%	1	332	-41.319%
2026-03-02	43.7500	43.7500	43.7500	43.7500	+4.167%	1	340	-38.971%
2026-02-27	41.3000	42.0000	41.3000	42.0000	+24.926%	3	341	-36.429%
2026-02-26	33.0000	33.6200	33.0000	33.6200	+4.735%	3	342	-20.583%
2026-02-25	30.4000	32.1000	30.4000	32.1000	+18.145%	12	343	-16.822%
2026-02-24	27.0500	27.5500	26.7000	27.1700	+4.100%	28	343	-1.730%
2026-02-23	25.4200	26.1000	25.4200	26.1000	-7.282%	8	342	+2.299%
2026-02-20	27.3200	28.3000	27.3200	28.1500	+5.708%	23	341	-5.151%
2026-02-19	27.7900	27.7900	26.6300	26.6300	-0.819%	91	330	+0.263%
2026-02-13	26.6500	26.9000	26.6500	26.8500	+0.940%	78	208	-0.559%
2026-02-12	28.3000	28.3000	25.3000	26.6000	-8.434%	13	208	+0.376%
2026-02-11	29.0000	29.0500	29.0000	29.0500	-1.525%	9	197	-8.090%
2026-02-09	29.5000	29.5000	29.5000	29.5000	-6.793%	5	192	-9.492%
2026-02-05	31.6500	31.6500	31.6500	31.6500	+6.637%	1	192	-15.640%
2026-02-03	29.6800	29.6800	29.6800	29.6800	-9.650%	1	191	-10.040%
2026-02-02	32.8500	32.8500	32.8500	32.8500	+2.019%	1	190	-18.721%
2026-01-30	32.2000	32.2000	32.2000	32.2000	+1.417%	5	189	-17.081%
2026-01-29	32.0000	32.0000	31.7500	31.7500	-6.535%	10	184	-15.906%
2026-01-27	33.4200	33.9700	33.4200	33.9700	-1.679%	9	174	-21.401%
2026-01-23	34.8900	34.8900	34.5500	34.5500	+5.787%	2	173	-22.721%
2026-01-22	33.8000	33.8000	32.6600	32.6600	-4.251%	9	174	-18.249%
2026-01-21	32.6000	34.1100	32.6000	34.1100	-8.331%	3	170	-21.724%
2026-01-20	37.3500	37.3500	37.2100	37.2100	-0.107%	3	168	-28.245%
2026-01-16	37.2500	37.2500	37.2500	37.2500	+0.404%	2	167	-28.322%
2026-01-15	37.1000	37.1000	37.1000	37.1000	-0.935%	1	167	-28.032%
2026-01-14	37.4000	37.4500	37.4000	37.4500	-3.405%	6	167	-28.705%
2026-01-12	39.0000	39.0000	38.7700	38.7700	+1.359%	2	161	-31.132%
2026-01-09	37.6800	38.4800	37.6800	38.2500	-1.923%	16	160	-30.196%
2026-01-06	39.4100	39.4100	39.0000	39.0000	-4.878%	4	156	-31.538%
2026-01-05	41.0000	41.0000	41.0000	41.0000	+1.360%	1	156	-34.878%
2026-01-02	40.2500	40.4500	39.9500	40.4500	-5.513%	8	156	-33.993%
2025-12-29	42.8100	42.8100	42.8100	42.8100	+0.729%	1	154	-37.631%
2025-12-22	42.5000	42.5000	42.5000	42.5000	-3.431%	1	154	-37.176%
2025-12-19	44.0100	44.0100	44.0100	44.0100	+4.289%	10	154	-39.332%
2025-12-10	43.7900	43.7900	42.2000	42.2000	-6.013%	4	164	-36.730%
2025-12-08	46.5000	46.5000	44.9000	44.9000	-12.816%	3	161	-40.535%
2025-12-03	51.5000	51.5000	51.5000	51.5000	-11.207%	1	160	-48.155%
2025-12-02	58.0000	58.0000	58.0000	58.0000	+2.983%	1	160	-53.966%
2025-12-01	56.3200	56.3200	56.3200	56.3200	-1.193%	10	160	-52.592%
2025-11-28	57.0000	57.0000	57.0000	57.0000	0.000%	5	160	-53.158%