Dark

NFLX20270115C65
NFLX Jan 15 2027 65.00 Call (NFLX270115C00065000)
option OPRA

EOD

Aug 20, 2026

18.43-0.914%(-0.17)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.0800	18.7600	18.0800	18.4300	-0.914%	14	2,025	0.000%
2026-08-19	17.4700	18.6000	17.4700	18.6000	+11.244%	85	2,035	-0.914%
2026-08-18	15.4000	17.2000	15.4000	16.7200	+8.925%	61	2,081	+10.227%
2026-08-17	16.0000	16.0000	14.8000	15.3500	-7.026%	11	2,078	+20.065%
2026-08-14	16.6500	16.8500	16.1000	16.5100	-1.433%	2,018	2,076	+11.629%
2026-08-13	14.6000	16.7500	14.3000	16.7500	+25.468%	21	3,436	+10.030%
2026-08-12	13.0000	13.4500	13.0000	13.3500	-2.768%	6	3,447	+38.052%
2026-08-11	15.4800	15.4800	13.7300	13.7300	-8.892%	190	3,445	+34.232%
2026-08-10	14.1800	15.1000	14.1700	15.0700	+7.797%	115	3,431	+22.296%
2026-08-07	13.4500	13.9800	13.4500	13.9800	+4.562%	6	3,442	+31.831%
2026-08-06	13.2600	13.4700	13.1000	13.3700	-0.595%	53	3,441	+37.846%
2026-08-05	14.2200	14.2200	13.4500	13.4500	+1.509%	3	3,441	+37.026%
2026-08-04	13.2000	13.3500	12.6800	13.2500	+0.914%	70	3,439	+39.094%
2026-08-03	13.2000	13.4500	12.5000	13.1300	+8.963%	56	3,436	+40.366%
2026-07-31	11.9200	12.0800	11.9200	12.0500	-8.712%	72	3,430	+52.946%
2026-07-30	11.3800	13.2000	11.3800	13.2000	-0.975%	65	3,430	+39.621%
2026-07-29	12.4500	13.4100	12.3700	13.3300	+1.215%	100	3,402	+38.260%
2026-07-28	13.2300	13.5100	13.1700	13.1700	+14.522%	17	3,395	+39.939%
2026-07-27	11.0500	11.8200	10.8000	11.5000	+4.545%	83	3,404	+60.261%
2026-07-24	10.6500	11.5500	10.4200	11.0000	+8.374%	113	3,471	+67.545%
2026-07-23	10.0000	10.3000	9.9500	10.1500	+1.196%	35	3,416	+81.576%
2026-07-22	10.6400	11.3500	9.9000	10.0300	-1.085%	159	3,403	+83.749%
2026-07-21	9.4500	10.1400	8.9200	10.1400	+5.625%	114	3,371	+81.755%
2026-07-20	9.3000	9.8800	9.0000	9.6000	-10.280%	74	3,335	+91.979%
2026-07-17	8.3500	11.0000	8.2000	10.7000	-27.946%	3,091	3,329	+72.243%
2026-07-16	14.0000	15.0000	13.9800	14.8500	+2.768%	53	5,413	+24.108%
2026-07-15	14.2300	14.7000	14.2300	14.4500	+1.404%	8	5,393	+27.543%
2026-07-14	14.2500	14.4600	14.1000	14.2500	-6.435%	23	5,393	+29.333%
2026-07-13	15.0000	15.6000	15.0000	15.2300	+6.877%	4	5,393	+21.011%
2026-07-10	13.8000	14.4400	13.8000	14.2500	-12.844%	5	5,393	+29.333%
2026-07-07	17.3500	17.3500	16.3500	16.3500	-0.426%	3	5,391	+12.722%
2026-07-06	16.6000	16.7000	16.4200	16.4200	-7.336%	4	5,391	+12.241%
2026-07-02	16.8800	17.7200	16.8800	17.7200	+19.811%	11	5,380	+4.007%
2026-07-01	14.0100	14.7900	14.0000	14.7900	+11.203%	43	5,380	+24.611%
2026-06-30	13.9500	13.9500	13.3000	13.3000	-13.916%	44	5,380	+38.571%
2026-06-29	15.0000	16.1000	15.0000	15.4500	+4.604%	4	5,380	+19.288%
2026-06-26	13.0000	15.6500	13.0000	14.7700	+18.160%	861	5,380	+24.780%
2026-06-25	13.7400	13.7400	12.5000	12.5000	-6.227%	3,283	4,380	+47.440%
2026-06-24	13.6000	13.8000	13.1500	13.3300	-5.259%	7	1,080	+38.260%
2026-06-23	14.0000	14.2500	13.9000	14.0700	+4.610%	474	1,080	+30.988%
2026-06-22	16.4000	16.8500	13.4500	13.4500	-22.478%	14	610	+37.026%
2026-06-18	17.0000	17.5000	17.0000	17.3500	+2.360%	155	581	+6.225%
2026-06-17	18.0500	18.0500	16.9000	16.9500	-7.123%	55	581	+8.732%
2026-06-16	18.7400	19.3000	18.2000	18.2500	-13.793%	45	581	+0.986%
2026-06-15	21.1700	21.1700	21.1700	21.1700	+4.389%	1	545	-12.943%
2026-06-11	20.0000	20.2800	19.6000	20.2800	-3.977%	7	545	-9.122%
2026-06-09	21.1000	21.1200	21.0900	21.1200	-2.222%	6	545	-12.737%
2026-06-08	21.2900	22.0000	21.2900	21.6000	+4.147%	4	545	-14.676%
2026-06-05	22.0000	22.0000	20.6000	20.7400	-7.822%	13	546	-11.138%
2026-06-04	22.5000	22.5000	22.5000	22.5000	+6.534%	1	546	-18.089%
2026-06-03	21.4900	21.6800	20.9300	21.1200	-6.960%	46	546	-12.737%
2026-06-02	23.3600	23.3600	22.7000	22.7000	-8.835%	11	506	-18.811%
2026-05-29	24.9000	24.9000	24.9000	24.9000	-0.559%	3	505	-25.984%
2026-05-28	25.0000	25.0400	24.8400	25.0400	-12.600%	9	505	-26.398%
2026-05-21	26.9300	28.6500	26.8600	28.6500	+7.828%	39	510	-35.672%
2026-05-20	26.7000	26.7000	26.5700	26.5700	-3.732%	6	510	-30.636%
2026-05-19	28.8100	28.8100	27.6000	27.6000	-2.783%	2	499	-33.225%
2026-05-18	27.3300	28.4000	27.1900	28.3900	+8.111%	14	499	-35.083%
2026-05-14	26.2600	26.2600	26.2600	26.2600	-2.741%	4	499	-29.817%
2026-05-13	27.2900	27.2900	27.0000	27.0000	-0.479%	2	495	-31.741%
2026-05-12	27.7300	27.7600	27.1200	27.1300	+11.417%	411	495	-32.068%
2026-05-11	24.4500	24.4500	24.3500	24.3500	-13.345%	2	495	-24.312%
2026-05-07	28.1000	28.1000	28.1000	28.1000	+3.309%	1	471	-34.413%
2026-05-06	27.2000	27.2000	27.2000	27.2000	-0.330%	1	471	-32.243%
2026-05-05	28.9800	28.9800	27.2900	27.2900	-9.033%	8	471	-32.466%
2026-05-04	30.0000	30.0000	30.0000	30.0000	-7.692%	5	471	-38.567%
2026-05-01	32.5000	32.5000	32.5000	32.5000	-0.915%	1	470	-43.292%
2026-04-30	32.2500	32.8000	32.2500	32.8000	+6.012%	2	470	-43.811%
2026-04-29	30.9400	30.9400	30.9400	30.9400	-0.032%	1	470	-40.433%
2026-04-28	30.9500	30.9500	30.9500	30.9500	-0.129%	1	470	-40.452%
2026-04-24	30.9900	30.9900	30.9900	30.9900	-3.156%	1	470	-40.529%
2026-04-23	32.0000	32.0000	32.0000	32.0000	+0.094%	120	470	-42.406%
2026-04-22	31.9700	31.9700	31.9700	31.9700	-1.144%	2	590	-42.352%
2026-04-20	34.5700	34.5700	32.3400	32.3400	-12.120%	17	590	-43.012%
2026-04-17	34.5100	36.8000	34.4900	36.8000	-20.432%	10	590	-49.918%
2026-04-16	45.9500	46.2500	45.9500	46.2500	+2.778%	2	589	-60.151%
2026-04-15	43.8900	45.0000	43.8200	45.0000	+2.273%	3	589	-59.044%
2026-04-14	43.4000	44.6400	43.4000	44.0000	+5.339%	15	589	-58.114%
2026-04-13	41.1800	41.7700	41.1800	41.7700	+2.856%	6	591	-55.877%
2026-04-09	38.0000	40.6100	38.0000	40.6100	+6.868%	3	591	-54.617%
2026-04-07	38.0000	38.0000	38.0000	38.0000	+1.010%	2	590	-51.500%
2026-04-06	40.0000	40.0000	37.1500	37.6200	-0.476%	4	590	-51.010%
2026-04-02	36.7500	37.8000	36.7500	37.8000	+7.938%	2	590	-51.243%
2026-03-31	33.3500	35.1100	33.3500	35.0200	+4.102%	19	590	-47.373%
2026-03-30	32.8000	33.6400	32.8000	33.6400	+2.249%	11	590	-45.214%
2026-03-27	33.1500	33.4900	32.8200	32.9000	+2.973%	140	590	-43.982%
2026-03-25	31.7500	31.9500	31.2500	31.9500	+4.754%	46	590	-42.316%
2026-03-24	33.0000	33.0000	30.5000	30.5000	-8.271%	194	590	-39.574%
2026-03-23	33.0000	33.2500	33.0000	33.2500	+6.844%	3	597	-44.571%
2026-03-20	31.0900	31.1200	31.0300	31.1200	+0.679%	34	597	-40.778%
2026-03-19	32.8700	32.8700	30.9100	30.9100	-9.142%	18	601	-40.375%
2026-03-18	34.0200	34.0200	34.0200	34.0200	-1.391%	2	600	-45.826%
2026-03-16	34.1500	34.5000	34.1500	34.5000	+0.174%	12	600	-46.580%
2026-03-13	34.5200	34.5200	34.3300	34.4400	-0.577%	13	600	-46.487%
2026-03-12	34.9000	34.9000	34.0100	34.6400	-2.395%	82	602	-46.796%
2026-03-11	35.4900	35.4900	35.4900	35.4900	-1.581%	5	611	-48.070%
2026-03-10	36.0600	36.0600	36.0600	36.0600	-3.324%	2	616	-48.891%
2026-03-09	37.1900	37.5000	37.1900	37.3000	-2.356%	5	616	-50.590%
2026-03-06	38.2000	38.2000	38.2000	38.2000	-0.417%	1	684	-51.754%
2026-03-05	37.9700	38.6500	37.9700	38.3600	-0.104%	7	685	-51.955%
2026-03-04	38.5000	38.9000	37.2000	38.4000	+4.775%	334	687	-52.005%
2026-03-03	37.0000	37.0000	36.3100	36.6500	-0.136%	45	690	-49.714%
2026-03-02	35.5000	36.7000	35.5000	36.7000	+2.657%	44	714	-49.782%
2026-02-27	30.6000	36.0000	30.6000	35.7500	+35.314%	32	714	-48.448%
2026-02-26	25.1000	26.4200	25.1000	26.4200	+7.398%	21	714	-30.242%
2026-02-25	22.0100	24.6000	22.0100	24.6000	+22.084%	33	691	-25.081%
2026-02-24	19.2100	20.4500	19.2100	20.1500	+5.774%	29	691	-8.536%
2026-02-23	18.6800	19.3800	18.6800	19.0500	-8.413%	5	670	-3.255%
2026-02-20	19.0000	20.8000	19.0000	20.8000	+1.118%	7	668	-11.394%
2026-02-19	20.4000	20.6000	20.1500	20.5700	+0.538%	31	666	-10.404%
2026-02-18	20.5000	20.5000	20.4400	20.4600	+5.573%	16	666	-9.922%
2026-02-17	20.3400	20.3400	19.3800	19.3800	-1.624%	4	651	-4.902%
2026-02-13	19.2500	19.8000	19.2500	19.7000	+3.684%	23	647	-6.447%
2026-02-12	21.0000	21.0000	18.9000	19.0000	-14.530%	37	647	-3.000%
2026-02-11	23.0000	23.0000	22.2300	22.2300	-10.000%	23	619	-17.094%
2026-02-10	24.8800	25.5200	24.6000	24.7000	+7.625%	12	600	-25.385%
2026-02-09	22.3200	22.9500	22.3200	22.9500	-0.649%	4	607	-19.695%
2026-02-06	23.2300	23.2300	23.1000	23.1000	+1.316%	11	604	-20.216%
2026-02-05	23.0900	24.1000	22.8000	22.8000	+0.662%	26	613	-19.167%
2026-02-04	22.0000	22.7100	22.0000	22.6500	+3.899%	4	603	-18.631%
2026-02-03	23.0000	23.0000	21.6500	21.8000	-11.020%	12	600	-15.459%
2026-02-02	25.1500	25.1500	24.5000	24.5000	-0.770%	13	594	-24.776%
2026-01-30	24.6200	24.6900	24.6200	24.6900	+2.109%	2	583	-25.354%
2026-01-29	24.7500	24.7500	23.9500	24.1800	-7.321%	17	583	-23.780%
2026-01-28	26.0900	26.0900	26.0900	26.0900	-1.621%	1	568	-29.360%
2026-01-27	26.0000	26.5200	25.4000	26.5200	-1.778%	22	568	-30.505%
2026-01-26	26.9200	27.0500	26.8000	27.0000	+1.887%	13	566	-31.741%
2026-01-23	26.1000	26.8500	26.1000	26.5000	+7.114%	19	565	-30.453%
2026-01-22	26.7000	26.7000	24.6500	24.7400	-5.752%	58	570	-25.505%
2026-01-21	24.5800	26.2500	24.5800	26.2500	-13.194%	21	563	-29.790%
2026-01-20	30.5800	30.5800	30.2400	30.2400	+3.918%	4	555	-39.054%
2026-01-15	30.5000	30.5000	29.1000	29.1000	-1.356%	12	553	-36.667%
2026-01-14	31.3500	31.3500	29.5000	29.5000	-6.111%	7	553	-37.525%
2026-01-13	31.3400	31.4200	30.6500	31.4200	+2.146%	15	552	-41.343%
2026-01-12	30.6300	30.7600	30.6300	30.7600	+2.193%	4	540	-40.085%
2026-01-09	30.4000	30.4000	29.8500	30.1000	-5.346%	11	540	-38.771%
2026-01-08	31.1500	31.8000	31.1500	31.8000	+3.415%	5	533	-42.044%
2026-01-06	30.9000	30.9000	30.7500	30.7500	-6.021%	2	533	-40.065%
2026-01-05	32.8500	32.8500	32.4500	32.7200	+2.250%	11	533	-43.674%
2026-01-02	32.0000	32.1600	32.0000	32.0000	-7.112%	5	533	-42.406%
2025-12-30	34.4500	34.4500	34.4500	34.4500	-0.145%	1	533	-46.502%
2025-12-29	34.5000	34.5000	34.5000	34.5000	-1.400%	1	533	-46.580%
2025-12-26	35.0000	35.0000	34.9900	34.9900	+2.520%	120	533	-47.328%
2025-12-23	34.1300	34.1300	34.1300	34.1300	+0.088%	1	413	-46.001%
2025-12-22	34.4700	34.6000	34.1000	34.1000	-8.333%	13	413	-45.953%
2025-12-17	37.2000	37.2000	37.2000	37.2000	+4.789%	1	413	-50.457%
2025-12-15	35.9000	35.9000	35.5000	35.5000	0.000%	4	413	-48.085%
2025-12-11	35.5000	35.5000	35.5000	35.5000	+2.305%	2	413	-48.085%
2025-12-10	34.7000	34.7000	34.7000	34.7000	-8.588%	1	413	-46.888%
2025-12-09	37.9600	37.9600	37.9600	37.9600	-2.165%	1	413	-51.449%
2025-12-08	38.8000	38.8000	38.8000	38.8000	-10.805%	1	412	-52.500%
2025-12-05	42.0000	43.5000	42.0000	43.5000	+0.138%	53	412	-57.632%
2025-12-04	43.4400	43.4400	43.4400	43.4400	-7.179%	1	412	-57.574%
2025-11-26	46.8000	46.8000	46.8000	46.8000	-8.487%	1	411	-60.620%
2025-11-17	51.1400	51.1400	51.1400	51.1400	0.000%	1	411	-63.962%