Dark

NFLX20270115C66
NFLX Jan 15 2027 66.00 Call (NFLX270115C00066000)
option OPRA

EOD

Aug 20, 2026

17.32-1.311%(-0.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.3300	17.3300	17.2900	17.3200	-1.311%	3	251	0.000%
2026-08-19	17.1900	18.0000	17.1900	17.5500	+9.962%	40	250	-1.311%
2026-08-18	16.0100	16.0600	15.9600	15.9600	+1.013%	40	249	+8.521%
2026-08-14	16.0000	16.0000	15.8000	15.8000	+0.254%	6	249	+9.620%
2026-08-13	14.5000	15.7600	14.5000	15.7600	+23.125%	9	249	+9.898%
2026-08-12	12.8000	12.8000	12.8000	12.8000	-10.864%	1	250	+35.313%
2026-08-11	14.3100	14.4200	14.3100	14.3600	+3.013%	48	249	+20.613%
2026-08-10	14.2000	14.3000	13.7000	13.9400	+7.728%	89	249	+24.247%
2026-08-07	12.9400	12.9400	12.9400	12.9400	+1.970%	3	271	+33.849%
2026-08-06	13.7000	13.7000	12.6700	12.6900	+1.846%	49	268	+36.485%
2026-08-05	12.4600	12.4600	12.4600	12.4600	+0.565%	1	268	+39.005%
2026-08-04	12.4100	12.4500	12.3900	12.3900	+1.724%	28	269	+39.790%
2026-08-03	12.0000	13.0000	12.0000	12.1800	+7.313%	51	269	+42.200%
2026-07-31	11.1900	11.4400	11.1900	11.3500	-8.097%	219	276	+52.599%
2026-07-30	11.3000	12.5000	11.2500	12.3500	-1.984%	37	275	+40.243%
2026-07-29	11.9100	12.7700	11.7500	12.6000	+4.738%	89	283	+37.460%
2026-07-28	12.1000	12.4500	12.0300	12.0300	+9.364%	5	282	+43.973%
2026-07-27	10.2000	11.5000	10.2000	11.0000	+1.758%	5	282	+57.455%
2026-07-24	9.5500	10.8100	9.4000	10.8100	+16.237%	81	282	+60.222%
2026-07-23	9.2000	9.7500	9.2000	9.3000	-12.429%	78	278	+86.237%
2026-07-22	10.5500	10.6200	10.5500	10.6200	+10.052%	6	283	+63.089%
2026-07-21	8.7500	9.6500	8.4200	9.6500	+13.529%	32	283	+79.482%
2026-07-20	9.5500	9.5500	8.5000	8.5000	-13.265%	88	305	+103.765%
2026-07-17	7.8000	9.9500	7.8000	9.8000	-29.496%	105	272	+76.735%
2026-07-16	13.9000	13.9000	13.9000	13.9000	0.000%	40	276	+24.604%
2026-07-14	13.9000	13.9000	13.9000	13.9000	+3.269%	1	236	+24.604%
2026-07-10	13.2100	13.4600	13.2100	13.4600	-13.718%	5	235	+28.678%
2026-07-08	15.6000	15.6000	15.6000	15.6000	+10.638%	1	231	+11.026%
2026-06-29	14.5500	14.5500	14.1000	14.1000	+14.263%	40	230	+22.837%
2026-06-25	12.5500	12.5500	12.3000	12.3400	-8.593%	3	218	+40.357%
2026-06-22	13.5000	13.5000	13.5000	13.5000	-32.500%	3	219	+28.296%
2026-06-15	20.0000	20.0000	20.0000	20.0000	-1.478%	1	214	-13.400%
2026-06-12	20.3000	20.3000	20.3000	20.3000	-5.140%	1	214	-14.680%
2026-06-05	20.7000	21.4000	20.7000	21.4000	-15.914%	22	214	-19.065%
2026-05-26	25.4500	25.4500	25.4500	25.4500	-5.776%	1	207	-31.945%
2026-05-19	27.5000	27.5000	27.0100	27.0100	+6.130%	2	207	-35.876%
2026-05-15	26.4000	26.4000	25.4500	25.4500	-0.118%	450	205	-31.945%
2026-05-14	25.9200	26.0900	25.3700	25.4800	-2.970%	1,036	181	-32.025%
2026-05-13	25.4300	26.2600	25.4300	26.2600	+1.508%	676	195	-34.044%
2026-05-12	26.3400	26.9500	25.3500	25.8700	+8.561%	1,182	195	-33.050%
2026-05-11	25.4000	25.4000	23.8300	23.8300	-14.893%	2	195	-27.319%
2026-05-05	28.0000	28.0000	28.0000	28.0000	-6.198%	5	223	-38.143%
2026-04-27	29.8500	29.8500	29.8500	29.8500	-10.090%	2	223	-41.977%
2026-04-20	33.4700	33.4700	33.2000	33.2000	-26.792%	4	224	-47.831%
2026-04-16	45.3500	45.3500	45.3500	45.3500	+7.745%	1	225	-61.808%
2026-04-14	42.0900	42.0900	42.0900	42.0900	+13.726%	1	225	-58.850%
2026-04-06	37.0100	37.0100	37.0100	37.0100	+7.901%	1	226	-53.202%
2026-04-01	34.3000	34.3000	34.3000	34.3000	+0.234%	1	227	-49.504%
2026-03-31	33.4500	34.4700	33.4500	34.2200	+3.981%	11	226	-49.386%
2026-03-30	33.0000	33.0000	32.9100	32.9100	+2.523%	17	226	-47.372%
2026-03-27	32.8100	32.8100	32.0000	32.1000	+0.785%	140	235	-46.044%
2026-03-26	31.6000	33.2800	31.6000	31.8500	+3.915%	56	225	-45.620%
2026-03-25	31.0400	31.2800	30.5400	30.6500	+0.327%	40	205	-43.491%
2026-03-24	30.5100	30.8200	30.4700	30.5500	-1.768%	194	209	-43.306%
2026-03-19	32.1200	32.1200	31.1000	31.1000	-5.298%	16	210	-44.309%
2026-03-18	32.5900	32.8400	32.5900	32.8400	-0.575%	140	208	-47.259%
2026-03-17	34.4200	34.5000	32.5300	33.0300	-2.046%	12	152	-47.563%
2026-03-13	33.7300	34.0100	33.7200	33.7200	+0.268%	4	152	-48.636%
2026-03-12	33.9000	33.9000	33.2600	33.6300	-1.953%	58	152	-48.498%
2026-03-11	35.6000	35.6000	34.2700	34.3000	-4.457%	114	154	-49.504%
2026-03-10	36.2000	36.2000	35.6500	35.9000	-2.446%	3	156	-51.755%
2026-03-09	35.8000	36.8000	35.8000	36.8000	-3.158%	2	156	-52.935%
2026-03-06	36.8000	38.0000	36.8000	38.0000	+1.333%	4	157	-54.421%
2026-03-04	37.5000	37.5000	37.5000	37.5000	+4.312%	1	159	-53.813%
2026-03-03	36.0500	36.0500	35.9500	35.9500	+2.276%	2	158	-51.822%
2026-03-02	36.0000	36.0000	35.1500	35.1500	+2.928%	2	158	-50.725%
2026-02-27	31.7000	34.1500	30.8500	34.1500	+33.242%	17	158	-49.283%
2026-02-26	23.2800	25.6300	23.2800	25.6300	+8.143%	9	163	-32.423%
2026-02-25	22.4200	23.7000	22.4200	23.7000	+26.738%	9	166	-26.920%
2026-02-23	18.2400	18.7500	18.2400	18.7000	-5.316%	13	166	-7.380%
2026-02-20	18.8000	19.7500	18.8000	19.7500	+1.804%	6	172	-12.304%
2026-02-19	19.4000	19.4000	19.4000	19.4000	-1.772%	1	172	-10.722%
2026-02-18	19.7500	19.7500	19.7500	19.7500	+3.187%	2	171	-12.304%
2026-02-17	18.7500	19.1400	18.7500	19.1400	-20.581%	2	169	-9.509%
2026-02-10	24.0900	24.1200	24.0900	24.1000	+9.297%	3	167	-28.133%
2026-02-09	21.8700	22.0500	21.8700	22.0500	-0.899%	6	169	-21.451%
2026-02-06	22.2500	22.2500	22.2500	22.2500	-3.261%	1	168	-22.157%
2026-02-05	23.2000	23.4800	23.0000	23.0000	+4.545%	4	168	-24.696%
2026-02-04	22.0000	22.0000	22.0000	22.0000	-1.786%	1	165	-21.273%
2026-02-03	23.0700	23.0700	22.4000	22.4000	-8.384%	3	164	-22.679%
2026-02-02	24.2600	24.4500	24.2600	24.4500	+4.131%	3	162	-29.162%
2026-01-29	23.9000	23.9000	23.4800	23.4800	-8.245%	3	162	-26.235%
2026-01-28	25.5900	25.5900	25.5900	25.5900	+7.251%	1	159	-32.317%
2026-01-22	24.4500	24.4500	23.8600	23.8600	-3.401%	16	160	-27.410%
2026-01-21	24.5000	24.7700	24.0000	24.7000	-15.266%	9	144	-29.879%
2026-01-20	29.7300	29.7300	29.1500	29.1500	+2.641%	2	140	-40.583%
2026-01-16	28.6500	28.6500	28.4000	28.4000	-2.069%	2	139	-39.014%
2026-01-15	29.0000	29.0000	29.0000	29.0000	-2.357%	1	139	-40.276%
2026-01-13	30.6000	30.6000	29.7000	29.7000	-0.402%	3	138	-41.684%
2026-01-12	29.9800	29.9800	29.8200	29.8200	+1.949%	3	137	-41.918%
2026-01-09	29.2500	29.2500	29.2500	29.2500	-5.493%	1	134	-40.786%
2026-01-07	31.8300	31.8300	30.9500	30.9500	-0.161%	2	133	-44.039%
2026-01-02	31.0000	31.0000	31.0000	31.0000	-12.231%	1	133	-44.129%
2025-12-19	35.3200	35.3200	35.3200	35.3200	+0.057%	2	132	-50.963%
2025-12-17	35.3000	35.3000	35.3000	35.3000	+1.437%	2	134	-50.935%
2025-12-15	35.2500	35.2500	34.8000	34.8000	-3.199%	4	134	-50.230%
2025-12-12	35.9500	35.9500	35.9500	35.9500	+0.559%	3	137	-51.822%
2025-12-10	35.7500	35.7500	35.7500	35.7500	-11.924%	1	140	-51.552%
2025-12-05	40.5900	40.5900	40.5900	40.5900	-11.761%	2	140	-57.329%
2025-11-20	46.0000	46.0000	46.0000	46.0000	0.000%	10	140	-62.348%