Dark

NFLX20270115C60
NFLX Jan 15 2027 60.00 Call (NFLX270115C00060000)
option OPRA

EOD

Aug 20, 2026

22.00-0.677%(-0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.4000	22.4000	22.0000	22.0000	-0.677%	11	2,213	0.000%
2026-08-19	22.0000	22.7400	22.0000	22.1500	+7.420%	111	2,205	-0.677%
2026-08-18	19.6500	21.3500	19.5200	20.6200	+12.555%	62	2,291	+6.693%
2026-08-17	19.5500	19.5500	18.0000	18.3200	-10.328%	43	2,296	+20.087%
2026-08-14	20.4500	20.7000	20.3000	20.4300	-0.098%	2,042	2,285	+7.685%
2026-08-13	18.5000	20.4500	18.5000	20.4500	+19.521%	357	4,134	+7.579%
2026-08-12	16.7500	17.1100	16.7200	17.1100	-2.229%	8	4,372	+28.580%
2026-08-11	19.0000	19.6000	17.4500	17.5000	-7.895%	138	4,366	+25.714%
2026-08-10	17.0500	19.0000	17.0500	19.0000	+8.571%	364	4,397	+15.789%
2026-08-07	17.2000	17.5000	17.2000	17.5000	+3.612%	39	4,597	+25.714%
2026-08-06	18.2200	18.2200	16.8900	16.8900	-2.370%	64	4,636	+30.255%
2026-08-05	18.2800	18.4000	16.7000	17.3000	+3.345%	114	4,640	+27.168%
2026-08-04	16.5000	16.7500	16.4200	16.7400	+0.843%	126	4,697	+31.422%
2026-08-03	16.4800	16.6000	16.2500	16.6000	+7.374%	109	4,674	+32.530%
2026-07-31	15.5500	15.5500	15.3000	15.4600	-4.862%	69	4,626	+42.303%
2026-07-30	14.7500	16.6200	14.7500	16.2500	-5.468%	21	4,619	+35.385%
2026-07-29	15.9500	17.2300	15.7200	17.1900	+2.504%	89	4,620	+27.981%
2026-07-28	16.0000	17.0000	15.6600	16.7700	+15.021%	114	4,611	+31.187%
2026-07-27	14.4000	15.5000	14.2500	14.5800	+2.676%	29	4,717	+50.892%
2026-07-24	13.8000	14.6000	13.8000	14.2000	+4.412%	453	4,710	+54.930%
2026-07-23	13.2100	13.6100	12.9800	13.6000	+4.615%	39	4,580	+61.765%
2026-07-22	13.5000	14.5600	13.0000	13.0000	+2.767%	64	4,597	+69.231%
2026-07-21	12.2300	12.7500	11.8000	12.6500	-1.938%	152	4,604	+73.913%
2026-07-20	13.0000	13.0000	12.0400	12.9000	-7.857%	361	4,573	+70.543%
2026-07-17	13.1500	14.0000	10.9400	14.0000	-20.455%	3,072	4,663	+57.143%
2026-07-16	17.2200	18.1000	17.2200	17.6000	-3.562%	29	6,842	+25.000%
2026-07-15	18.2400	18.2500	18.2400	18.2500	+2.817%	2	6,815	+20.548%
2026-07-14	17.0500	17.7500	17.0500	17.7500	-3.533%	3	6,813	+23.944%
2026-07-13	19.1500	19.1500	18.4000	18.4000	+3.371%	45	6,812	+19.565%
2026-07-10	18.8400	18.8400	17.0000	17.8000	-8.058%	33	6,808	+23.596%
2026-07-09	18.9000	19.3600	18.8000	19.3600	-1.975%	207	6,776	+13.636%
2026-07-08	19.3000	19.7500	19.3000	19.7500	-1.985%	52	6,575	+11.392%
2026-07-07	20.9000	21.2600	20.1500	20.1500	+1.409%	49	6,527	+9.181%
2026-07-06	19.7600	20.5000	19.7600	19.8700	-9.062%	26	6,486	+10.720%
2026-07-02	19.2000	21.8500	19.2000	21.8500	+19.726%	25	6,463	+0.686%
2026-07-01	17.7500	18.3000	17.7100	18.2500	+10.272%	7	6,463	+20.548%
2026-06-30	17.5000	17.5000	16.5500	16.5500	-7.799%	30	6,460	+32.931%
2026-06-29	18.4000	19.7200	17.9500	17.9500	-0.719%	51	6,439	+22.563%
2026-06-26	16.9100	19.2000	16.9100	18.0800	+14.794%	826	6,420	+21.681%
2026-06-25	16.9400	17.0000	15.7500	15.7500	-6.584%	3,494	5,427	+39.683%
2026-06-24	17.0400	17.0500	16.8000	16.8600	-3.602%	751	2,036	+30.486%
2026-06-23	18.0500	18.2000	17.2500	17.4900	-0.907%	506	1,427	+25.786%
2026-06-22	19.6000	19.6000	16.7000	17.6500	-15.550%	116	984	+24.646%
2026-06-18	20.6000	21.0700	20.6000	20.9000	-1.878%	6	940	+5.263%
2026-06-17	21.6100	21.8500	21.2800	21.3000	-2.294%	72	940	+3.286%
2026-06-16	22.5000	22.5000	21.8000	21.8000	-13.902%	8	940	+0.917%
2026-06-15	24.2000	25.3200	24.0000	25.3200	+7.745%	54	965	-13.112%
2026-06-12	23.5000	23.5000	23.5000	23.5000	-6.337%	1	965	-6.383%
2026-06-09	25.6000	25.6000	25.0900	25.0900	-4.200%	53	965	-12.316%
2026-06-08	26.1900	26.1900	26.1900	26.1900	+6.032%	1	974	-15.998%
2026-06-05	25.5500	25.5500	24.7000	24.7000	-1.984%	5	974	-10.931%
2026-06-04	25.7900	25.7900	25.2000	25.2000	-1.176%	52	972	-12.698%
2026-06-03	25.5000	25.5000	25.5000	25.5000	-5.556%	1	922	-13.725%
2026-06-02	27.4000	27.4000	27.0000	27.0000	-6.897%	7	921	-18.519%
2026-06-01	28.6900	29.0000	28.6900	29.0000	-1.024%	9	923	-24.138%
2026-05-29	29.3500	29.3500	29.3000	29.3000	+0.446%	3	927	-24.915%
2026-05-28	29.3000	29.3000	29.1700	29.1700	-5.076%	7	925	-24.580%
2026-05-26	31.4000	31.4000	30.6400	30.7300	-1.443%	4	922	-28.409%
2026-05-21	31.1800	31.1800	31.1800	31.1800	-2.563%	1	920	-29.442%
2026-05-19	32.0000	32.0000	32.0000	32.0000	-1.538%	1	920	-31.250%
2026-05-18	32.3500	32.5000	32.3500	32.5000	+7.474%	2	921	-32.308%
2026-05-15	30.6800	30.6800	30.2400	30.2400	-2.073%	21	921	-27.249%
2026-05-14	30.8800	30.8800	30.8800	30.8800	+0.260%	2	919	-28.756%
2026-05-12	29.4000	31.0000	29.4000	30.8000	+6.944%	18	917	-28.571%
2026-05-11	29.7000	29.8800	28.8000	28.8000	-6.977%	28	917	-23.611%
2026-05-08	31.0000	31.0000	30.9000	30.9600	-0.514%	5	919	-28.941%
2026-05-06	31.4000	31.4000	31.1200	31.1200	-0.575%	2	916	-29.306%
2026-05-05	31.6200	31.6200	31.3000	31.3000	-8.746%	2	915	-29.712%
2026-05-04	34.3000	34.3000	34.3000	34.3000	-4.669%	1	913	-35.860%
2026-05-01	37.2500	37.2500	35.9800	35.9800	-2.069%	5	915	-38.855%
2026-04-30	36.6400	36.7400	36.6400	36.7400	+8.859%	2	915	-40.120%
2026-04-28	33.7500	33.7500	33.7500	33.7500	-7.204%	1	916	-34.815%
2026-04-22	36.3400	36.3700	36.3400	36.3700	+1.366%	21	915	-39.511%
2026-04-21	37.0000	37.0000	35.7000	35.8800	-3.419%	19	901	-38.685%
2026-04-20	39.8000	39.8000	36.6800	37.1500	-7.587%	25	901	-40.781%
2026-04-17	39.5700	40.9400	38.9700	40.2000	-20.095%	21	895	-45.274%
2026-04-16	50.2000	51.3000	50.2000	50.3100	+0.620%	27	900	-56.271%
2026-04-15	48.3500	50.0000	48.3500	50.0000	+2.417%	19	920	-56.000%
2026-04-14	47.2500	48.8200	47.2500	48.8200	+5.466%	4	934	-54.937%
2026-04-13	45.7100	46.2900	45.4700	46.2900	+0.850%	12	937	-52.474%
2026-04-10	45.9000	45.9000	45.9000	45.9000	+2.000%	1	939	-52.070%
2026-04-09	43.6000	45.0300	43.6000	45.0000	+8.434%	6	940	-51.111%
2026-04-08	41.5000	41.5000	41.5000	41.5000	-1.308%	1	944	-46.988%
2026-04-07	42.0500	42.0500	42.0500	42.0500	+1.325%	2	944	-47.681%
2026-04-06	44.5000	44.5000	41.5000	41.5000	-1.190%	2	946	-46.988%
2026-04-02	38.8100	42.0000	38.8100	42.0000	+9.091%	5	951	-47.619%
2026-04-01	40.0000	40.0000	38.5000	38.5000	-0.465%	3	951	-42.857%
2026-03-31	38.3500	38.6800	38.2000	38.6800	+6.176%	29	953	-43.123%
2026-03-30	36.8500	36.8500	36.3700	36.4300	-2.096%	17	959	-39.610%
2026-03-27	37.2000	37.5200	37.1800	37.2100	+1.197%	8	964	-40.876%
2026-03-26	36.2600	37.8400	36.2600	36.7700	+1.715%	9	964	-40.169%
2026-03-25	35.6200	36.2500	35.4000	36.1500	+4.631%	8	969	-39.142%
2026-03-24	36.3000	36.3000	34.5500	34.5500	-8.112%	72	969	-36.324%
2026-03-23	36.6000	37.6000	36.6000	37.6000	+5.470%	11	1,011	-41.489%
2026-03-20	35.3500	35.6600	34.7500	35.6500	+1.192%	36	1,012	-38.289%
2026-03-19	38.1000	38.1000	35.0700	35.2300	-8.612%	18	1,045	-37.553%
2026-03-18	37.8500	38.6300	37.8000	38.5500	-1.154%	124	1,043	-42.931%
2026-03-17	39.0000	39.0000	39.0000	39.0000	+1.961%	3	1,025	-43.590%
2026-03-13	39.0000	39.0000	38.2500	38.2500	-0.778%	6	1,025	-42.484%
2026-03-12	38.8500	38.9600	38.3200	38.5500	-1.983%	23	1,028	-42.931%
2026-03-11	39.7300	40.1300	39.0500	39.3300	-4.539%	17	1,043	-44.063%
2026-03-10	41.2000	41.2000	41.2000	41.2000	-0.170%	4	1,043	-46.602%
2026-03-09	40.8500	41.2700	40.8500	41.2700	-3.642%	2	1,039	-46.693%
2026-03-06	42.4000	43.0000	42.0000	42.8300	-0.395%	17	1,039	-48.634%
2026-03-05	43.0000	43.0000	43.0000	43.0000	+1.607%	1	1,055	-48.837%
2026-03-04	43.0000	43.2500	41.4500	42.3200	+0.762%	14	1,056	-48.015%
2026-03-03	40.2500	42.0000	40.0000	42.0000	+1.695%	33	1,065	-47.619%
2026-03-02	39.1500	41.3000	39.1500	41.3000	+3.121%	7	1,076	-46.731%
2026-02-27	38.3000	40.0700	35.1500	40.0500	+33.500%	138	1,080	-45.069%
2026-02-26	28.4000	30.4000	28.4000	30.0000	+6.007%	70	1,158	-26.667%
2026-02-25	25.0000	28.3000	25.0000	28.3000	+21.199%	51	1,179	-22.261%
2026-02-24	23.0500	23.8500	23.0500	23.3500	+3.778%	9	1,179	-5.782%
2026-02-23	23.8500	23.8500	21.6200	22.5000	-8.163%	79	1,175	-2.222%
2026-02-20	23.6300	24.5400	23.6300	24.5000	+6.383%	43	1,130	-10.204%
2026-02-19	24.1000	24.1000	22.9500	23.0300	-3.032%	20	1,133	-4.472%
2026-02-18	22.8000	23.8300	22.8000	23.7500	+1.931%	9	1,120	-7.368%
2026-02-17	23.6700	23.6700	22.4000	23.3000	-0.851%	101	1,119	-5.579%
2026-02-13	22.9000	23.5000	22.3500	23.5000	+7.306%	114	971	-6.383%
2026-02-12	25.0000	25.0000	21.0500	21.9000	-13.439%	53	971	+0.457%
2026-02-11	26.1500	26.1500	25.1000	25.3000	-11.228%	33	937	-13.043%
2026-02-10	28.5000	29.1000	28.5000	28.5000	+8.779%	9	930	-22.807%
2026-02-09	26.0000	26.6000	25.7100	26.2000	-2.239%	29	925	-16.031%
2026-02-06	27.1800	27.1800	26.6000	26.8000	+0.752%	11	909	-17.910%
2026-02-05	27.4600	27.4600	26.2500	26.6000	+3.101%	8	906	-17.293%
2026-02-04	25.3600	26.4500	25.3600	25.8000	+0.350%	12	908	-14.729%
2026-02-03	27.4500	27.4500	25.3100	25.7100	-8.113%	19	900	-14.430%
2026-02-02	30.1000	30.1000	27.9500	27.9800	-2.031%	36	898	-21.372%
2026-01-30	28.3900	28.5600	27.9000	28.5600	+0.741%	30	881	-22.969%
2026-01-29	29.5000	29.5000	27.8000	28.3500	-5.939%	15	874	-22.399%
2026-01-28	30.6000	30.6000	29.4500	30.1400	+0.300%	17	864	-27.007%
2026-01-27	29.3500	30.0500	29.3500	30.0500	-3.002%	5	860	-26.789%
2026-01-26	31.3500	31.3500	30.9800	30.9800	+0.421%	4	858	-28.986%
2026-01-23	29.6700	31.0000	29.6700	30.8500	+6.379%	10	854	-28.687%
2026-01-22	29.2700	29.5500	28.2500	29.0000	-3.366%	122	844	-24.138%
2026-01-21	28.5400	30.0100	28.2000	30.0100	-9.608%	59	730	-26.691%
2026-01-20	33.3000	33.3000	32.9800	33.2000	+0.332%	20	687	-33.735%
2026-01-16	33.0000	33.0900	33.0000	33.0900	+0.273%	22	659	-33.515%
2026-01-15	34.3700	34.3700	33.0000	33.0000	-0.752%	14	659	-33.333%
2026-01-14	34.1000	34.1000	33.2500	33.2500	-5.432%	59	651	-33.835%
2026-01-13	35.0000	35.1600	34.1500	35.1600	+1.825%	9	624	-37.429%
2026-01-12	35.0600	35.0600	34.5000	34.5300	+1.261%	24	619	-36.287%
2026-01-09	34.0000	34.1000	33.9700	34.1000	-3.944%	7	607	-35.484%
2026-01-08	35.0000	35.7400	34.7500	35.5000	-0.281%	104	607	-38.028%
2026-01-07	35.0000	35.7100	35.0000	35.6000	+0.141%	18	519	-38.202%
2026-01-06	36.1300	36.1300	34.9500	35.5500	-2.469%	61	507	-38.115%
2026-01-05	35.4600	36.7000	35.4600	36.4500	+0.691%	19	479	-39.643%
2026-01-02	38.6600	38.6600	35.8000	36.2000	-6.701%	30	460	-39.227%
2025-12-31	38.1500	38.8000	38.1500	38.8000	+0.779%	21	433	-43.299%
2025-12-30	38.5000	38.5000	38.5000	38.5000	0.000%	1	433	-42.857%
2025-12-29	38.8700	39.5000	38.5000	38.5000	-0.645%	34	432	-42.857%
2025-12-26	38.2700	38.7500	38.2500	38.7500	+1.974%	26	425	-43.226%
2025-12-24	38.1000	38.1000	38.0000	38.0000	-0.913%	3	401	-42.105%
2025-12-23	38.1900	38.3500	38.1900	38.3500	+0.656%	11	401	-42.634%
2025-12-22	38.4000	38.4000	38.1000	38.1000	-3.812%	6	411	-42.257%
2025-12-19	39.0500	39.6100	39.0500	39.6100	-0.452%	2	406	-44.458%
2025-12-17	39.7900	39.7900	39.7900	39.7900	+1.635%	3	405	-44.710%
2025-12-15	39.6100	39.6100	38.9500	39.1500	-3.333%	22	408	-43.806%
2025-12-12	41.3000	41.6000	40.5000	40.5000	+3.846%	16	395	-45.679%
2025-12-11	39.5000	40.0000	38.3700	39.0000	+1.036%	56	398	-43.590%
2025-12-10	40.6000	40.6000	38.6000	38.6000	-8.095%	49	398	-43.005%
2025-12-09	42.1200	42.1200	41.4500	42.0000	-0.592%	6	402	-47.619%
2025-12-08	42.8000	42.8000	40.7000	42.2500	-5.141%	28	397	-47.929%
2025-12-05	44.3000	44.5400	44.3000	44.5400	-7.842%	3	388	-50.606%
2025-12-03	48.5000	48.7800	47.1500	48.3300	-2.067%	40	386	-54.480%
2025-11-25	49.3000	49.3600	49.2900	49.3500	+0.714%	50	371	-55.420%
2025-11-24	50.3500	50.3500	49.0000	49.0000	-3.733%	2	391	-55.102%
2025-11-20	50.9000	50.9000	50.9000	50.9000	-95.278%	5	390	-56.778%
2025-05-01	1,078.9600	1,078.9600	1,078.0000	1,078.0000	+0.953%	5	11	-97.959%
2025-04-30	1,067.3700	1,067.8200	1,067.3700	1,067.8200	+1.833%	5	16	-97.940%
2025-04-25	1,048.7500	1,048.7500	1,048.6000	1,048.6000	+5.018%	10	11	-97.902%
2025-04-23	998.5000	998.5000	998.5000	998.5000	+15.410%	1	11	-97.797%
2025-03-12	865.1800	865.1800	865.1800	865.1800	-12.798%	1	10	-97.457%
2025-02-13	985.3800	992.9000	985.3800	992.1600	+2.779%	6	10	-97.783%
2025-02-07	964.0000	965.3300	964.0000	965.3300	+0.875%	8	6	-97.721%
2025-02-06	956.9600	956.9600	956.9600	956.9600	+0.595%	1	7	-97.701%
2025-02-05	951.3000	951.3000	951.3000	951.3000	+3.389%	4	6	-97.687%
2025-01-23	920.1900	920.1900	920.1200	920.1200	+4.861%	4	3	-97.609%
2024-12-12	877.4700	877.4700	877.4700	877.4700	+1.653%	4	4	-97.493%
2024-12-09	863.2000	863.2000	863.2000	863.2000	+0.254%	3	3	-97.451%
2024-12-04	859.0000	861.9900	859.0000	861.0100	+1.774%	4	3	-97.445%
2024-11-21	840.9400	846.0000	840.9400	846.0000	+3.234%	5	1	-97.400%
2024-11-19	811.0500	820.0000	811.0500	819.5000	+4.528%	5	4	-97.315%
2024-11-13	781.5900	784.0000	781.5900	784.0000	+5.161%	5	3	-97.194%
2024-11-07	745.5200	745.5200	745.5200	745.5200	0.000%	4	4	-97.049%