Dark

NFLX20270115C68
NFLX Jan 15 2027 68.00 Call (NFLX270115C00068000)
option OPRA

EOD

Aug 20, 2026

16.28+2.390%(+0.38)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.3000	16.2800	15.3000	16.2800	+2.390%	41	3,982	0.000%
2026-08-19	16.0500	16.6300	15.9000	15.9000	+8.830%	19	3,998	+2.390%
2026-08-18	14.0700	14.7900	14.0700	14.6100	+11.527%	53	3,998	+11.431%
2026-08-17	13.0000	13.1000	13.0000	13.1000	-6.960%	26	3,999	+24.275%
2026-08-14	14.2500	14.3700	14.0800	14.0800	-0.142%	10	4,012	+15.625%
2026-08-13	12.9300	14.1000	12.9300	14.1000	+15.574%	99	4,013	+15.461%
2026-08-12	11.7500	12.2000	11.0500	12.2000	+2.954%	219	4,056	+33.443%
2026-08-11	13.1000	13.1500	11.8500	11.8500	-8.635%	62	4,039	+37.384%
2026-08-10	12.8500	12.9700	12.6400	12.9700	+10.102%	57	4,041	+25.520%
2026-08-07	11.4000	11.8700	11.4000	11.7800	+3.152%	37	4,044	+38.200%
2026-08-06	11.4600	11.5100	11.4200	11.4200	-5.385%	44	4,045	+42.557%
2026-08-05	12.3400	12.3400	11.8800	12.0700	+7.289%	10	4,045	+34.880%
2026-08-04	11.2500	11.2500	11.2500	11.2500	+2.087%	4	4,047	+44.711%
2026-08-03	11.7500	11.7500	10.8500	11.0200	+6.990%	15	4,047	+47.731%
2026-07-31	9.9000	10.3000	9.9000	10.3000	-8.850%	12	4,049	+58.058%
2026-07-30	10.5000	11.3000	9.7500	11.3000	-1.739%	30	4,049	+44.071%
2026-07-29	10.7000	11.5500	10.5700	11.5000	+2.862%	38	4,051	+41.565%
2026-07-28	10.6500	11.5000	10.6500	11.1800	+17.684%	42	4,051	+45.617%
2026-07-27	8.9500	10.3000	8.9500	9.5000	-1.042%	31	4,032	+71.368%
2026-07-24	8.2000	9.7000	8.2000	9.6000	+11.628%	31	4,024	+69.583%
2026-07-23	7.7000	8.7500	7.7000	8.6000	+1.176%	1,036	4,025	+89.302%
2026-07-22	9.0000	9.6500	8.2900	8.5000	-1.163%	208	4,498	+91.529%
2026-07-21	7.8000	8.6000	7.2500	8.6000	+7.769%	2,364	4,507	+89.302%
2026-07-20	8.5500	8.5500	7.5000	7.9800	-9.318%	280	6,469	+104.010%
2026-07-17	7.5000	9.4500	6.9900	8.8000	-30.709%	2,893	6,465	+85.000%
2026-07-15	13.7000	13.7000	12.7000	12.7000	+1.519%	7	8,370	+28.189%
2026-07-14	12.1200	12.5100	12.1200	12.5100	-4.431%	3	8,369	+30.136%
2026-07-13	13.5400	13.7000	12.9500	13.0900	+3.889%	1,701	8,369	+24.370%
2026-07-10	12.5100	12.6000	12.0000	12.6000	-4.906%	33	6,673	+29.206%
2026-07-09	13.2000	13.2500	13.1100	13.2500	-6.028%	52	6,673	+22.868%
2026-07-08	14.1000	14.1000	14.1000	14.1000	-6.000%	50	6,673	+15.461%
2026-07-07	15.1700	15.1700	15.0000	15.0000	+4.167%	5	6,673	+8.533%
2026-07-06	14.4100	14.5500	14.3000	14.4000	-10.000%	3,754	6,674	+13.056%
2026-07-02	14.5500	16.0000	14.5500	16.0000	+25.984%	7	2,981	+1.750%
2026-07-01	12.2200	12.7000	12.2200	12.7000	+6.723%	3	2,981	+28.189%
2026-06-30	11.9000	11.9000	11.9000	11.9000	-7.393%	1	2,980	+36.807%
2026-06-29	14.2200	14.2200	12.8400	12.8500	-1.154%	1,029	2,980	+26.693%
2026-06-26	13.2500	13.7500	12.9500	13.0000	+11.301%	47	1,977	+25.231%
2026-06-25	11.0800	11.7300	11.0800	11.6800	+2.009%	17	1,975	+39.384%
2026-06-24	11.9000	12.0000	11.4500	11.4500	-4.184%	25	1,974	+42.183%
2026-06-23	12.7000	12.7000	11.9500	11.9500	-4.016%	5	1,968	+36.234%
2026-06-22	14.6000	14.6000	11.8500	12.4500	-18.468%	520	1,968	+30.763%
2026-06-18	14.9000	15.2800	14.8500	15.2700	-17.459%	1,127	363	+6.614%
2026-06-15	18.5000	18.5000	18.5000	18.5000	-5.031%	1	363	-12.000%
2026-06-08	19.4800	19.4800	19.4800	19.4800	+0.985%	1	363	-16.427%
2026-06-05	19.2600	19.2900	19.2600	19.2900	-0.052%	14	363	-15.604%
2026-06-03	19.3000	19.3000	19.3000	19.3000	-14.790%	1	355	-15.648%
2026-06-01	22.9800	23.1600	22.2600	22.6500	+0.266%	841	355	-28.124%
2026-05-29	22.4500	22.8000	22.4500	22.5900	-7.037%	768	395	-27.933%
2026-05-26	24.3000	24.3000	24.3000	24.3000	-7.710%	1	333	-33.004%
2026-05-21	24.4800	26.3300	24.4800	26.3300	+9.027%	2	332	-38.169%
2026-05-12	24.8700	25.5000	24.1500	24.1500	+8.686%	1,017	331	-32.588%
2026-05-11	23.4500	23.4500	22.2200	22.2200	-9.601%	2	331	-26.733%
2026-05-06	24.5800	24.5800	24.5800	24.5800	-0.486%	1	307	-33.767%
2026-05-05	24.9500	24.9500	24.7000	24.7000	-10.182%	4	306	-34.089%
2026-05-04	27.5000	27.5000	27.5000	27.5000	-3.475%	1	302	-40.800%
2026-04-29	28.4200	28.4900	28.4200	28.4900	-3.685%	2	302	-42.857%
2026-04-21	29.5800	29.5800	29.5800	29.5800	-9.872%	5	306	-44.963%
2026-04-17	32.8000	32.8200	32.8000	32.8200	-24.203%	2	306	-50.396%
2026-04-16	43.3000	43.3000	43.3000	43.3000	+3.837%	1	305	-62.402%
2026-04-14	40.5800	41.7000	40.5800	41.7000	+7.668%	4	306	-60.959%
2026-04-13	38.7300	38.7300	38.7300	38.7300	+1.921%	10	310	-57.965%
2026-04-09	35.9500	38.0000	35.9500	38.0000	+16.279%	4	315	-57.158%
2026-03-31	32.7600	32.8000	31.9500	32.6800	+8.140%	388	317	-50.184%
2026-03-30	30.7000	30.7000	30.1600	30.2200	-1.564%	6	273	-46.128%
2026-03-27	31.0400	31.0700	30.2200	30.7000	-2.042%	486	272	-46.971%
2026-03-26	28.5000	32.0000	28.5000	31.3400	+7.994%	83	338	-48.054%
2026-03-24	29.0700	29.1500	29.0200	29.0200	+0.415%	198	334	-43.901%
2026-03-20	28.9500	29.1800	28.8100	28.9000	+0.208%	12	352	-43.668%
2026-03-19	30.7700	30.7700	28.8000	28.8400	-7.712%	286	353	-43.551%
2026-03-18	31.4700	31.4700	31.2100	31.2500	-0.383%	4	343	-47.904%
2026-03-17	32.5000	32.5000	31.2800	31.3700	-3.536%	3	342	-48.103%
2026-03-13	32.4900	33.6500	32.2700	32.5200	+1.308%	208	342	-49.938%
2026-03-12	32.5200	32.5200	31.6400	32.1000	-0.372%	156	322	-49.283%
2026-03-11	33.5400	33.5400	32.1000	32.2200	-8.854%	216	295	-49.472%
2026-03-05	35.3500	35.3500	35.3500	35.3500	-1.806%	1	308	-53.946%
2026-03-04	36.0000	36.0000	36.0000	36.0000	+5.202%	1	309	-54.778%
2026-03-03	34.4500	34.5000	34.1500	34.2200	-0.233%	38	309	-52.425%
2026-03-02	33.9000	34.3500	33.9000	34.3000	+2.695%	15	302	-52.536%
2026-02-27	30.0000	33.4000	29.0000	33.4000	+36.773%	20	316	-51.257%
2026-02-26	23.3000	24.4400	23.3000	24.4200	+11.000%	43	313	-33.333%
2026-02-25	20.8000	22.0000	20.8000	22.0000	+19.565%	3	295	-26.000%
2026-02-24	17.1200	18.4000	17.1200	18.4000	+5.143%	3	295	-11.522%
2026-02-23	16.9000	17.5500	16.9000	17.5000	-8.854%	4	292	-6.971%
2026-02-20	17.4500	19.2000	17.4500	19.2000	+1.911%	8	292	-15.208%
2026-02-19	18.8400	18.8400	18.8400	18.8400	-1.206%	1	299	-13.588%
2026-02-18	19.0700	19.0700	19.0700	19.0700	+9.914%	2	299	-14.630%
2026-02-17	17.3500	17.3500	17.3500	17.3500	-1.252%	2	301	-6.167%
2026-02-13	17.2000	17.5700	17.2000	17.5700	-0.958%	10	299	-7.342%
2026-02-12	18.3500	18.6000	16.9500	17.7400	-10.177%	19	299	-8.230%
2026-02-11	19.7500	19.7500	19.7500	19.7500	-5.952%	1	294	-17.570%
2026-02-09	20.5000	21.0000	20.5000	21.0000	-1.083%	7	293	-22.476%
2026-02-06	21.2300	21.2300	21.2300	21.2300	-6.062%	200	288	-23.316%
2026-02-05	22.6000	22.6000	22.6000	22.6000	+15.897%	1	105	-27.965%
2026-02-03	20.1500	20.1500	19.5000	19.5000	-12.830%	2	104	-16.513%
2026-02-02	22.3700	22.3700	22.3700	22.3700	+4.533%	1	106	-27.224%
2026-01-30	21.4000	21.4000	21.4000	21.4000	-4.036%	1	106	-23.925%
2026-01-29	22.5600	22.5600	22.0000	22.3000	-5.907%	3	106	-26.996%
2026-01-28	23.7000	23.7000	23.7000	23.7000	+0.722%	1	103	-31.308%
2026-01-27	23.5000	23.5300	23.5000	23.5300	-4.737%	6	103	-30.812%
2026-01-26	24.7000	24.7000	24.7000	24.7000	+1.230%	1	97	-34.089%
2026-01-23	23.2000	24.9200	23.2000	24.4000	+7.253%	15	96	-33.279%
2026-01-22	23.3000	23.5800	22.6500	22.7500	-3.397%	10	91	-28.440%
2026-01-21	23.8000	23.8000	22.8000	23.5500	-12.778%	10	87	-30.870%
2026-01-20	27.0000	27.0000	27.0000	27.0000	+0.074%	1	77	-39.704%
2026-01-16	26.9000	26.9800	26.9000	26.9800	-3.054%	3	74	-39.659%
2026-01-15	28.2000	28.2000	27.8300	27.8300	+0.288%	15	74	-41.502%
2026-01-14	27.7500	27.7500	27.7500	27.7500	-1.246%	1	60	-41.333%
2026-01-13	28.2500	28.2500	28.1000	28.1000	-2.091%	20	59	-42.064%
2026-01-12	28.7000	28.7000	28.7000	28.7000	+3.423%	1	52	-43.275%
2026-01-09	27.7500	27.7500	27.7500	27.7500	-4.475%	10	52	-41.333%
2026-01-06	29.0500	29.0500	29.0500	29.0500	-4.125%	1	48	-43.959%
2026-01-02	30.8500	30.8500	30.3000	30.3000	-6.221%	3	48	-46.271%
2025-12-31	31.9500	32.3100	31.9500	32.3100	+0.031%	2	45	-49.613%
2025-12-29	32.3000	32.3000	32.3000	32.3000	+1.413%	2	45	-49.598%
2025-12-23	31.8500	31.8500	31.8500	31.8500	-2.450%	1	45	-48.885%
2025-12-18	32.6500	32.6500	32.6500	32.6500	-0.153%	1	45	-50.138%
2025-12-15	32.7000	32.7000	32.7000	32.7000	-6.705%	1	45	-50.214%
2025-12-12	35.0500	35.0500	35.0500	35.0500	+1.594%	5	45	-53.552%
2025-12-08	35.1500	35.1500	34.5000	34.5000	-15.233%	32	45	-52.812%
2025-12-04	40.7000	40.7000	40.7000	40.7000	-11.522%	1	70	-60.000%
2025-12-01	46.0000	46.0000	46.0000	46.0000	0.000%	1	70	-64.609%