Dark

NFLX20270115C70
NFLX Jan 15 2027 70.00 Call (NFLX270115C00070000)
option OPRA

EOD

Aug 20, 2026

14.450.000%(0.00)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.1000	15.1000	13.9500	14.4500	0.000%	73	5,413	0.000%
2026-08-19	13.5900	15.1100	13.5900	14.4500	+9.387%	207	5,430	0.000%
2026-08-18	12.2500	13.6000	11.7100	13.2100	+17.422%	191	5,590	+9.387%
2026-08-17	12.7000	13.0200	10.9500	11.2500	-12.791%	249	5,646	+28.444%
2026-08-14	13.3100	13.3100	12.7000	12.9000	-1.901%	196	5,645	+12.016%
2026-08-13	11.4500	13.2500	11.2300	13.1500	+27.053%	630	5,679	+9.886%
2026-08-12	10.3000	10.3500	9.8900	10.3500	-2.999%	100	5,755	+39.614%
2026-08-11	12.0000	12.3700	10.6300	10.6700	-11.083%	266	5,691	+35.426%
2026-08-10	11.0300	12.0000	10.6500	12.0000	+12.676%	118	5,703	+20.417%
2026-08-07	10.2400	10.8000	10.2400	10.6500	+5.446%	71	5,735	+35.681%
2026-08-06	10.7500	10.8300	9.9000	10.1000	-4.717%	150	5,754	+43.069%
2026-08-05	11.4500	11.4500	10.0000	10.6000	+2.415%	291	5,744	+36.321%
2026-08-04	9.7800	10.4000	9.7400	10.3500	+2.781%	289	5,754	+39.614%
2026-08-03	9.8000	10.6500	9.4500	10.0700	+10.903%	246	5,624	+43.496%
2026-07-31	9.4000	9.6000	8.6500	9.0800	-10.277%	300	5,683	+59.141%
2026-07-30	9.3000	10.2000	8.5000	10.1200	-2.505%	257	5,624	+42.787%
2026-07-29	9.3000	10.5000	9.3000	10.3800	+9.263%	478	5,564	+39.210%
2026-07-28	9.3500	10.7500	9.1000	9.5000	+12.028%	151	5,396	+52.105%
2026-07-27	8.6500	9.2000	8.1500	8.4800	+2.169%	398	5,451	+70.401%
2026-07-24	7.6500	8.6000	7.1000	8.3000	+7.097%	475	5,546	+74.096%
2026-07-23	7.6000	7.9000	7.0500	7.7500	+3.333%	806	5,576	+86.452%
2026-07-22	8.2200	8.9000	7.3100	7.5000	-2.597%	912	5,509	+92.667%
2026-07-21	7.0000	7.7000	6.5000	7.7000	+8.451%	822	5,297	+87.662%
2026-07-20	7.4900	7.5000	6.6200	7.1000	-11.801%	386	5,287	+103.521%
2026-07-17	6.5000	8.4500	5.0500	8.0500	-32.917%	3,067	5,170	+79.503%
2026-07-16	11.6500	12.0000	10.9500	12.0000	+6.007%	575	4,062	+20.417%
2026-07-15	11.6700	12.1500	11.0000	11.3200	+1.071%	154	3,789	+27.650%
2026-07-14	10.5000	11.6000	10.5000	11.2000	-2.862%	619	3,741	+29.018%
2026-07-13	12.4400	12.5500	11.5000	11.5300	+1.407%	234	3,336	+25.325%
2026-07-10	12.0000	12.2000	10.8100	11.3700	-7.410%	191	3,207	+27.089%
2026-07-09	12.1000	12.5800	11.7500	12.2800	-4.063%	59	3,163	+17.671%
2026-07-08	12.5200	13.2500	12.1500	12.8000	-4.478%	53	3,128	+12.891%
2026-07-07	13.7000	14.2500	13.3500	13.4000	+2.446%	165	3,103	+7.836%
2026-07-06	14.1000	14.1000	12.6000	13.0800	-7.887%	212	3,125	+10.474%
2026-07-02	12.5000	15.0000	12.5000	14.2000	+19.328%	485	3,185	+1.761%
2026-07-01	10.9000	12.1500	10.8000	11.9000	+17.822%	167	3,185	+21.429%
2026-06-30	11.5500	11.5500	10.0000	10.1000	-12.931%	330	3,227	+43.069%
2026-06-29	12.0500	13.0500	11.6000	11.6000	-0.172%	229	3,162	+24.569%
2026-06-26	10.3000	12.6000	10.3000	11.6200	+19.794%	585	3,020	+24.355%
2026-06-25	10.0000	11.0000	9.7000	9.7000	-9.767%	155	2,700	+48.969%
2026-06-24	10.7600	11.0000	10.3500	10.7500	-1.376%	162	2,598	+34.419%
2026-06-23	12.2000	12.2000	10.9000	10.9000	-5.217%	179	2,464	+32.569%
2026-06-22	13.4000	13.6000	10.5000	11.5000	-19.411%	457	2,333	+25.652%
2026-06-18	13.4000	14.2700	13.1500	14.2700	+3.406%	48	1,921	+1.261%
2026-06-17	14.6000	14.6500	13.6000	13.8000	-6.883%	90	1,921	+4.710%
2026-06-16	16.3000	16.3000	14.3000	14.8200	-13.028%	302	1,921	-2.497%
2026-06-15	16.4600	17.0500	16.4600	17.0400	+3.273%	20	1,739	-15.200%
2026-06-12	17.3000	17.3000	16.0000	16.5000	-4.459%	18	1,739	-12.424%
2026-06-11	16.6500	17.2700	16.5000	17.2700	-2.208%	76	1,739	-16.329%
2026-06-10	17.7000	17.7000	17.6600	17.6600	+2.081%	6	1,781	-18.177%
2026-06-09	17.7400	17.7400	17.3000	17.3000	-5.978%	22	1,776	-16.474%
2026-06-08	17.7200	18.4400	17.6900	18.4000	+4.545%	419	1,764	-21.467%
2026-06-05	18.2300	18.2300	17.5900	17.6000	-0.509%	9	1,763	-17.898%
2026-06-04	18.4000	18.4000	17.6900	17.6900	+0.511%	2	1,766	-18.315%
2026-06-03	18.4000	18.4000	17.4000	17.6000	-7.368%	290	1,764	-17.898%
2026-06-02	20.3000	20.3000	19.0000	19.0000	-9.524%	253	1,663	-23.947%
2026-06-01	21.1500	22.1000	20.6200	21.0000	+0.191%	19	1,423	-31.190%
2026-05-29	20.9600	20.9600	20.9600	20.9600	-2.148%	1	1,409	-31.059%
2026-05-28	21.1400	21.4200	20.6500	21.4200	-4.375%	58	1,408	-32.540%
2026-05-27	22.5000	22.9800	22.4000	22.4000	-0.444%	4	1,351	-35.491%
2026-05-26	23.1800	23.1800	22.5000	22.5000	-4.943%	3	1,353	-35.778%
2026-05-22	23.5200	23.6700	23.5200	23.6700	-2.512%	2	1,350	-38.952%
2026-05-21	23.2800	24.3500	23.2800	24.2800	+5.565%	6	1,348	-40.486%
2026-05-20	22.6200	23.3000	22.6200	23.0000	-10.401%	10	1,348	-37.174%
2026-05-19	24.4500	25.7900	24.4500	25.6700	+6.382%	5	1,345	-43.709%
2026-05-18	21.8500	24.4000	21.8500	24.1300	+8.939%	475	1,345	-40.116%
2026-05-15	23.7300	23.7300	22.1500	22.1500	+1.373%	6	1,345	-34.763%
2026-05-14	22.7800	22.7800	21.7500	21.8500	-3.319%	12	1,345	-33.867%
2026-05-13	21.7500	22.6000	21.7500	22.6000	-0.441%	7	1,362	-36.062%
2026-05-12	21.4000	23.7000	21.4000	22.7000	+9.556%	154	1,362	-36.344%
2026-05-11	21.6900	22.1000	20.6000	20.7200	-8.561%	143	1,362	-30.261%
2026-05-08	22.3000	23.0000	22.3000	22.6600	-3.983%	26	1,367	-36.231%
2026-05-07	23.8700	23.8700	23.6000	23.6000	+1.201%	3	1,380	-38.771%
2026-05-06	22.5000	23.3200	22.5000	23.3200	+1.834%	18	1,377	-38.036%
2026-05-05	25.0000	25.0000	22.8500	22.9000	-10.895%	51	1,378	-36.900%
2026-05-04	26.5000	26.5000	25.7000	25.7000	-3.456%	17	1,335	-43.774%
2026-05-01	28.3500	28.3500	26.6200	26.6200	-6.432%	16	1,326	-45.718%
2026-04-30	26.9500	28.6500	26.9500	28.4500	+5.527%	17	1,326	-49.209%
2026-04-29	27.0700	27.2200	26.0500	26.9600	-0.037%	256	1,335	-46.402%
2026-04-28	25.9000	26.9700	25.2100	26.9700	+1.774%	22	1,333	-46.422%
2026-04-27	26.5000	26.9000	26.3900	26.5000	-3.285%	38	1,337	-45.472%
2026-04-24	26.9600	27.4000	26.9600	27.4000	0.000%	4	1,303	-47.263%
2026-04-23	28.9500	28.9500	27.2500	27.4000	-2.143%	27	1,301	-47.263%
2026-04-22	27.9100	28.0000	27.9100	28.0000	+1.892%	11	1,293	-48.393%
2026-04-21	29.1700	29.1700	27.4800	27.4800	-5.241%	19	1,283	-47.416%
2026-04-20	29.1500	29.1500	28.5500	29.0000	-8.805%	4	1,283	-50.172%
2026-04-17	31.1500	32.6500	29.4500	31.8000	-23.281%	111	1,281	-54.560%
2026-04-16	41.1100	41.8600	40.6500	41.4500	+0.242%	74	1,267	-65.139%
2026-04-15	40.1000	41.3500	39.7600	41.3500	+3.375%	24	1,314	-65.054%
2026-04-14	37.2500	40.0500	37.2500	40.0000	+7.296%	32	1,334	-63.875%
2026-04-13	36.5400	37.2800	36.5400	37.2800	+2.137%	7	1,366	-61.239%
2026-04-10	36.4000	36.5200	36.4000	36.5000	+0.940%	3	1,374	-60.411%
2026-04-09	34.8500	36.5000	34.8500	36.1600	+9.509%	15	1,374	-60.039%
2026-04-08	33.0200	33.0200	33.0200	33.0200	-1.433%	2	1,381	-56.239%
2026-04-07	33.8900	33.8900	33.5000	33.5000	-2.616%	3	1,383	-56.866%
2026-04-06	36.0000	36.0000	32.7500	34.4000	+5.006%	51	1,382	-57.994%
2026-04-02	30.7000	33.1400	30.7000	32.7600	+6.226%	23	1,409	-55.891%
2026-04-01	30.9000	30.9000	30.8400	30.8400	-1.470%	2	1,409	-53.145%
2026-03-31	30.3500	31.5000	30.3500	31.3000	+9.632%	25	1,409	-53.834%
2026-03-30	29.1000	29.4500	28.5500	28.5500	-1.552%	10	1,392	-49.387%
2026-03-27	30.1500	30.5000	29.0000	29.0000	-0.549%	17	1,400	-50.172%
2026-03-26	29.0000	29.8500	28.3300	29.1600	+3.772%	351	1,407	-50.446%
2026-03-25	28.0000	28.1000	28.0000	28.1000	+3.690%	17	1,433	-48.577%
2026-03-24	28.6000	28.6100	27.1000	27.1000	-7.192%	22	1,449	-46.679%
2026-03-23	28.6500	29.2000	28.5500	29.2000	+4.286%	8	1,453	-50.514%
2026-03-20	27.2500	28.0000	27.2500	28.0000	+2.677%	108	1,460	-48.393%
2026-03-19	27.9000	28.9700	27.2500	27.2700	-9.402%	39	1,561	-47.011%
2026-03-18	29.8500	30.1000	29.4300	30.1000	+0.400%	36	1,573	-51.993%
2026-03-17	30.9500	31.0700	29.9800	29.9800	-2.250%	153	1,571	-51.801%
2026-03-16	30.7000	30.7000	30.6700	30.6700	+0.557%	9	1,561	-52.886%
2026-03-13	30.7400	31.3200	30.3700	30.5000	-0.489%	4	1,566	-52.623%
2026-03-12	30.7900	30.7900	30.5500	30.6500	-1.574%	34	1,567	-52.855%
2026-03-11	32.6000	32.6000	31.1400	31.1400	-3.292%	5	1,567	-53.597%
2026-03-10	32.2000	32.2000	32.2000	32.2000	-3.041%	10	1,568	-55.124%
2026-03-09	33.4500	33.5000	32.6000	33.2100	+1.250%	98	1,568	-56.489%
2026-03-06	33.8000	34.5000	32.8000	32.8000	-5.175%	348	1,625	-55.945%
2026-03-05	34.9000	35.0000	33.9000	34.5900	+1.288%	73	1,967	-58.225%
2026-03-04	33.0000	34.8000	33.0000	34.1500	+3.705%	50	2,010	-57.687%
2026-03-03	32.0000	33.1000	30.6500	32.9300	+0.458%	148	2,036	-56.119%
2026-03-02	32.5000	33.0000	31.8000	32.7800	+1.738%	126	2,076	-55.918%
2026-02-27	28.3500	32.2200	27.5000	32.2200	+43.136%	414	2,141	-55.152%
2026-02-26	22.0000	23.2000	21.4500	22.5100	+6.179%	102	2,438	-35.806%
2026-02-25	19.4000	21.2000	19.2000	21.2000	+22.120%	197	2,565	-31.840%
2026-02-24	15.6000	17.4000	15.6000	17.3600	+8.162%	172	2,565	-16.763%
2026-02-23	17.5100	17.5100	15.3500	16.0500	-10.185%	95	2,496	-9.969%
2026-02-20	16.4500	17.9000	16.3000	17.8700	+8.303%	53	2,462	-19.138%
2026-02-19	17.4000	17.9000	16.2500	16.5000	-4.070%	118	2,469	-12.424%
2026-02-18	16.5000	17.5000	16.5000	17.2000	+2.687%	36	2,430	-15.988%
2026-02-17	16.6700	17.2000	15.6000	16.7500	-1.471%	86	2,437	-13.731%
2026-02-13	16.1000	17.0000	16.0800	17.0000	+5.263%	53	2,393	-15.000%
2026-02-12	18.0000	18.0000	15.7000	16.1500	-13.867%	393	2,393	-10.526%
2026-02-11	20.5000	20.5000	18.4500	18.7500	-8.981%	85	2,426	-22.933%
2026-02-10	21.0000	22.0500	20.6000	20.6000	+6.186%	40	2,393	-29.854%
2026-02-09	18.9000	19.6000	18.9000	19.4000	-2.414%	118	2,373	-25.515%
2026-02-06	20.4400	20.4400	19.3800	19.8800	+1.792%	333	2,261	-27.314%
2026-02-05	20.0000	21.1000	19.4300	19.5300	+3.607%	87	2,282	-26.011%
2026-02-04	18.9000	19.7300	18.1900	18.8500	+0.802%	93	2,301	-23.342%
2026-02-03	20.3300	20.4000	18.5000	18.7000	-10.825%	408	2,239	-22.727%
2026-02-02	22.3000	22.5500	20.9700	20.9700	-1.085%	59	2,299	-31.092%
2026-01-30	21.0500	21.4000	20.9000	21.2000	+0.713%	20	2,282	-31.840%
2026-01-29	22.0300	22.0300	20.5500	21.0500	-6.444%	72	2,283	-31.354%
2026-01-28	22.7600	23.2500	22.1000	22.5000	-0.442%	42	2,278	-35.778%
2026-01-27	22.8000	22.8000	21.8000	22.6000	-3.004%	59	2,249	-36.062%
2026-01-26	23.4200	23.5000	23.1500	23.3000	+0.215%	45	2,205	-37.983%
2026-01-23	22.0000	23.6000	22.0000	23.2500	+8.392%	301	2,185	-37.849%
2026-01-22	22.7000	22.7000	21.1500	21.4500	-5.423%	185	1,985	-32.634%
2026-01-21	21.1500	23.0000	21.1500	22.6800	-12.093%	239	1,854	-36.287%
2026-01-20	26.5000	27.1000	25.7000	25.8000	+0.116%	104	1,767	-43.992%
2026-01-16	25.7000	25.8000	25.5000	25.7700	-0.999%	62	1,708	-43.927%
2026-01-15	27.0500	27.0500	26.0200	26.0300	-1.064%	103	1,708	-44.487%
2026-01-14	27.8500	28.0000	25.7500	26.3100	-5.733%	76	1,659	-45.078%
2026-01-13	27.0000	28.1500	26.7700	27.9100	+2.085%	187	1,597	-48.226%
2026-01-12	27.3000	27.3600	27.0000	27.3400	+1.636%	20	1,416	-47.147%
2026-01-09	26.7500	27.0000	26.0000	26.9000	-3.168%	57	1,411	-46.283%
2026-01-08	27.0000	28.1800	27.0000	27.7800	-0.251%	196	1,361	-47.984%
2026-01-07	29.2000	29.2000	27.5000	27.8500	+0.180%	159	1,173	-48.115%
2026-01-06	28.3500	28.3500	27.2000	27.8000	-3.170%	682	1,246	-48.022%
2026-01-05	28.3000	29.0000	28.3000	28.7100	+1.521%	213	660	-49.669%
2026-01-02	30.8100	30.8100	28.1000	28.2800	-7.883%	151	726	-48.904%
2025-12-31	30.4000	30.9600	30.3500	30.7000	+0.360%	44	698	-52.932%
2025-12-30	30.4500	30.7500	30.4500	30.5900	-0.358%	18	698	-52.762%
2025-12-29	30.9700	31.5600	30.7000	30.7000	-2.323%	52	692	-52.932%
2025-12-26	30.6000	31.4400	30.6000	31.4300	+2.545%	11	681	-54.025%
2025-12-24	30.3000	30.6500	30.0000	30.6500	+0.327%	5	678	-52.855%
2025-12-23	30.6000	30.6000	30.2500	30.5500	+1.125%	8	678	-52.700%
2025-12-22	30.8500	30.8500	30.2000	30.2100	-4.429%	9	674	-52.168%
2025-12-19	31.8000	32.0700	31.6100	31.6100	+0.894%	13	666	-54.287%
2025-12-18	31.5200	31.5200	31.3300	31.3300	-3.213%	22	673	-53.878%
2025-12-17	33.9000	33.9000	32.3700	32.3700	+1.633%	5	695	-55.360%
2025-12-16	31.0000	31.8500	30.9500	31.8500	+1.530%	17	692	-54.631%
2025-12-15	32.5000	32.5000	31.2500	31.3700	-4.968%	16	693	-53.937%
2025-12-12	31.3900	33.6000	31.3900	33.0100	+4.297%	20	679	-56.225%
2025-12-11	31.0000	32.2000	31.0000	31.6500	+3.975%	45	685	-54.344%
2025-12-10	33.5000	33.5000	30.4400	30.4400	-10.733%	18	660	-52.530%
2025-12-09	34.1000	34.1000	34.1000	34.1000	0.000%	3	651	-57.625%
2025-12-08	35.5000	35.5000	32.6500	34.1000	-7.337%	5	648	-57.625%
2025-12-05	36.6000	37.4000	36.4600	36.8000	-7.211%	45	646	-60.734%
2025-12-04	39.4300	39.6600	39.4300	39.6600	-0.101%	4	601	-63.565%
2025-12-03	43.4000	43.4000	38.7700	39.7000	-12.651%	26	602	-63.602%
2025-12-02	44.1200	45.4500	43.7000	45.4500	+3.413%	4	601	-68.207%
2025-12-01	43.9500	43.9500	43.9500	43.9500	+4.024%	1	597	-67.122%
2025-11-26	42.4500	42.5200	42.0000	42.2500	+3.427%	10	597	-65.799%
2025-11-25	40.8500	40.8500	40.8500	40.8500	-0.366%	3	597	-64.627%
2025-11-24	41.0000	41.0000	41.0000	41.0000	-1.914%	1	596	-64.756%
2025-11-21	42.0000	42.0000	41.8000	41.8000	-2.610%	2	595	-65.431%
2025-11-20	42.8200	42.9200	42.4500	42.9200	-12.049%	20	593	-66.333%
2025-11-18	48.9000	48.9000	48.8000	48.8000	+6.087%	2	580	-70.389%
2025-11-17	46.8400	46.8400	46.0000	46.0000	0.000%	27	580	-68.587%