Dark

NFLX20270115C73
NFLX Jan 15 2027 73.00 Call (NFLX270115C00073000)
option OPRA

EOD

Aug 20, 2026

12.74+0.315%(+0.04)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.8300	12.8300	12.0700	12.7400	+0.315%	130	1,431	0.000%
2026-08-19	11.9500	12.7000	11.9500	12.7000	+15.560%	21	1,438	+0.315%
2026-08-18	10.6000	11.5700	10.6000	10.9900	+18.811%	109	1,458	+15.924%
2026-08-17	11.3500	11.3500	9.2500	9.2500	-15.909%	40	1,531	+37.730%
2026-08-14	11.5000	11.5000	10.8600	11.0000	-3.084%	26	1,505	+15.818%
2026-08-13	10.0000	11.3500	10.0000	11.3500	+31.214%	162	1,512	+12.247%
2026-08-12	8.5000	8.6500	8.3000	8.6500	-4.102%	21	1,571	+47.283%
2026-08-11	9.6500	10.4900	9.0200	9.0200	-11.133%	45	1,574	+41.242%
2026-08-10	9.0000	10.1500	9.0000	10.1500	+12.778%	61	1,606	+25.517%
2026-08-07	8.1500	9.1000	8.1500	9.0000	+4.046%	85	1,621	+41.556%
2026-08-06	9.4000	9.5900	8.5000	8.6500	-2.149%	52	1,618	+47.283%
2026-08-05	9.5200	9.5200	8.4000	8.8400	+1.609%	34	1,629	+44.118%
2026-08-04	8.7000	8.8500	8.1900	8.7000	-4.396%	453	1,649	+46.437%
2026-08-03	8.9500	9.1000	8.1500	9.1000	+17.571%	65	1,585	+40.000%
2026-07-31	8.0500	8.2000	7.6300	7.7400	-9.048%	61	1,563	+64.599%
2026-07-30	7.6500	8.6000	7.0500	8.5100	-3.295%	31	1,518	+49.706%
2026-07-29	8.2500	8.9000	7.9400	8.8000	+6.024%	23	1,500	+44.773%
2026-07-28	8.0000	8.9700	8.0000	8.3000	+15.760%	37	1,497	+53.494%
2026-07-27	7.0000	7.6500	7.0000	7.1700	+2.429%	280	1,501	+77.685%
2026-07-24	6.5500	7.2000	6.5000	7.0000	+8.527%	357	1,505	+82.000%
2026-07-23	6.4000	6.5000	6.1000	6.4500	-11.034%	57	1,490	+97.519%
2026-07-22	7.2000	7.2500	7.0000	7.2500	+16.372%	24	1,505	+75.724%
2026-07-21	6.2500	6.2500	5.4000	6.2300	+6.861%	77	1,510	+104.494%
2026-07-20	5.5000	6.2000	5.5000	5.8300	-15.507%	70	1,492	+118.525%
2026-07-17	5.4000	7.0200	4.6000	6.9000	-29.592%	224	1,461	+84.638%
2026-07-16	9.6500	10.2400	9.4500	9.8000	+0.307%	336	1,425	+30.000%
2026-07-15	9.8500	10.2500	9.3300	9.7700	+1.244%	465	1,157	+30.399%
2026-07-14	9.5500	10.0000	9.5000	9.6500	-3.500%	314	1,106	+32.021%
2026-07-13	10.9200	11.0000	10.0000	10.0000	0.000%	256	973	+27.400%
2026-07-10	10.0600	10.1000	9.3000	10.0000	-3.475%	241	1,006	+27.400%
2026-07-09	10.4000	10.4000	10.3600	10.3600	-3.628%	12	920	+22.973%
2026-07-08	10.6000	10.7500	10.6000	10.7500	-6.926%	2	908	+18.512%
2026-07-07	12.1500	12.1500	11.5500	11.5500	-2.941%	3	910	+10.303%
2026-07-06	11.0700	11.9500	11.0700	11.9000	-4.800%	8	911	+7.059%
2026-07-02	11.5000	12.5000	11.2700	12.5000	+21.951%	48	931	+1.920%
2026-07-01	9.4000	10.3000	9.4000	10.2500	+15.169%	37	931	+24.293%
2026-06-30	9.8800	10.0500	8.9000	8.9000	-11.443%	88	942	+43.146%
2026-06-29	10.4500	11.3500	10.0500	10.0500	+1.515%	52	863	+26.766%
2026-06-26	9.3000	11.0000	9.3000	9.9000	+11.864%	36	876	+28.687%
2026-06-25	8.5800	9.6000	8.5300	8.8500	-0.562%	84	866	+43.955%
2026-06-24	9.3500	9.8000	8.8200	8.9000	-4.301%	81	852	+43.146%
2026-06-23	10.0000	10.3100	9.3000	9.3000	-5.102%	89	837	+36.989%
2026-06-22	10.1400	10.1500	9.1700	9.8000	-20.455%	148	807	+30.000%
2026-06-18	11.5000	12.3200	11.5000	12.3200	-3.373%	40	674	+3.409%
2026-06-16	15.2400	15.2400	12.7500	12.7500	-14.830%	205	674	-0.078%
2026-06-15	14.9400	14.9700	14.9400	14.9700	+4.685%	2	687	-14.896%
2026-06-12	14.0800	14.3000	14.0800	14.3000	-11.455%	3	687	-10.909%
2026-06-10	15.7900	16.1700	15.7900	16.1500	+2.670%	209	687	-21.115%
2026-06-09	15.7300	15.7300	15.7300	15.7300	-3.674%	2	681	-19.008%
2026-06-08	16.4300	16.4900	16.0600	16.3300	+4.814%	517	679	-21.984%
2026-06-05	15.5800	15.6400	15.5700	15.5800	-1.392%	33	676	-18.228%
2026-06-04	15.9200	15.9800	15.7800	15.8000	+1.608%	34	673	-19.367%
2026-06-03	16.0500	16.0500	15.4800	15.5500	-10.116%	5	674	-18.071%
2026-06-02	17.4300	17.4300	17.3000	17.3000	-7.979%	15	673	-26.358%
2026-06-01	19.4300	19.4800	18.4600	18.8000	-1.209%	807	665	-32.234%
2026-05-29	19.0600	19.4000	19.0100	19.0300	-1.654%	288	660	-33.053%
2026-05-28	19.3500	19.3500	19.3500	19.3500	-6.747%	1	681	-34.160%
2026-05-27	20.7500	20.7500	20.7500	20.7500	+2.016%	1	682	-38.602%
2026-05-26	20.5100	20.5100	20.3400	20.3400	-7.964%	3	681	-37.365%
2026-05-21	21.0500	22.5000	20.9700	22.1000	-3.493%	1,310	678	-42.353%
2026-05-19	23.4800	23.4800	22.9000	22.9000	+4.376%	2	678	-44.367%
2026-05-18	21.7900	22.0400	21.6300	21.9400	+10.251%	945	684	-41.933%
2026-05-15	21.0100	21.0100	19.7500	19.9000	-3.865%	1,627	684	-35.980%
2026-05-13	20.7000	20.7000	20.7000	20.7000	-3.497%	3	654	-38.454%
2026-05-12	21.4500	21.4500	21.4500	21.4500	+2.976%	1	654	-40.606%
2026-05-06	20.8000	20.9200	20.7000	20.8300	-9.435%	457	654	-38.838%
2026-05-05	23.0000	23.0000	23.0000	23.0000	-10.156%	1	729	-44.609%
2026-05-01	25.6000	25.6000	25.6000	25.6000	+3.309%	1	729	-50.234%
2026-04-29	24.6200	24.7800	24.0500	24.7800	-3.730%	484	729	-48.588%
2026-04-22	25.5500	25.7400	25.5500	25.7400	0.000%	2	645	-50.505%
2026-04-21	25.7400	25.7400	25.7400	25.7400	-7.143%	1	645	-50.505%
2026-04-20	27.8000	27.8000	27.7200	27.7200	-5.746%	2	645	-54.040%
2026-04-17	28.6500	29.4100	28.6500	29.4100	-11.014%	403	645	-56.681%
2026-04-13	34.1000	34.1000	33.0500	33.0500	-2.335%	6	301	-61.452%
2026-04-10	33.6000	33.9200	33.6000	33.8400	+1.561%	4	305	-62.352%
2026-04-09	33.3200	33.3200	33.3200	33.3200	+9.031%	100	308	-61.765%
2026-04-02	30.5000	30.5600	30.5000	30.5600	+9.143%	2	408	-58.312%
2026-03-31	28.0000	28.0000	28.0000	28.0000	+4.751%	2	408	-54.500%
2026-03-30	26.8900	27.0700	26.3000	26.7300	-0.927%	100	410	-52.338%
2026-03-27	26.5400	26.9900	26.5400	26.9800	-1.389%	46	417	-52.780%
2026-03-26	26.4700	27.3800	24.8800	27.3600	+8.787%	144	412	-53.436%
2026-03-25	25.6000	25.6000	25.1500	25.1500	-0.984%	7	414	-49.344%
2026-03-24	25.3500	25.4000	25.3500	25.4000	+0.158%	12	415	-49.843%
2026-03-20	25.2500	25.5000	25.2500	25.3600	-10.230%	226	416	-49.763%
2026-03-18	27.3800	28.2500	27.3800	28.2500	-0.703%	9	411	-54.903%
2026-03-17	29.2400	29.2400	28.4500	28.4500	-1.112%	26	414	-55.220%
2026-03-16	28.7500	28.7700	28.5800	28.7700	+1.661%	4	408	-55.718%
2026-03-13	28.0000	28.4400	28.0000	28.3000	-0.387%	123	410	-54.982%
2026-03-12	28.7600	28.7600	28.4100	28.4100	-1.491%	150	358	-55.157%
2026-03-11	30.9800	30.9800	28.8200	28.8400	-6.968%	4	375	-55.825%
2026-03-09	30.5500	31.0000	30.5500	31.0000	-4.791%	103	374	-58.903%
2026-03-06	31.6500	32.5600	31.5200	32.5600	+4.359%	106	474	-60.872%
2026-03-05	32.0000	32.0500	31.2000	31.2000	-0.952%	12	578	-59.167%
2026-03-04	31.5000	31.5000	31.5000	31.5000	+3.789%	3	579	-59.556%
2026-03-03	30.3500	30.3500	30.3500	30.3500	+1.167%	1	580	-58.023%
2026-03-02	29.9300	30.6800	29.9300	30.0000	0.000%	10	581	-57.533%
2026-02-27	28.1000	30.0000	25.9000	30.0000	+53.846%	33	586	-57.533%
2026-02-26	19.5000	19.5000	19.5000	19.5000	+3.011%	2	588	-34.667%
2026-02-25	17.2500	19.0000	17.2500	18.9300	+29.658%	8	586	-32.699%
2026-02-23	14.6000	14.6000	14.6000	14.6000	-4.575%	20	586	-12.740%
2026-02-18	15.4500	15.4500	15.3000	15.3000	+2.892%	2	586	-16.732%
2026-02-17	14.8700	14.8700	14.8700	14.8700	+0.473%	2	585	-14.324%
2026-02-13	15.0900	15.0900	14.8000	14.8000	+1.509%	2	582	-13.919%
2026-02-12	14.8300	15.0500	14.5800	14.5800	-13.881%	15	582	-12.620%
2026-02-11	17.1000	17.1000	16.9000	16.9300	-3.916%	5	574	-24.749%
2026-02-09	18.1000	18.1000	17.6200	17.6200	-2.111%	3	572	-27.696%
2026-02-06	17.7500	18.0000	17.7500	18.0000	+9.756%	6	571	-29.222%
2026-02-04	17.7500	17.7500	16.4000	16.4000	-2.381%	3	571	-22.317%
2026-02-03	17.7000	17.7000	16.8000	16.8000	-14.286%	5	571	-24.167%
2026-02-02	19.8500	19.8500	19.5500	19.6000	+0.771%	3	569	-35.000%
2026-01-30	19.4500	19.4500	19.4500	19.4500	+2.476%	1	569	-34.499%
2026-01-29	19.7600	19.7600	18.7900	18.9800	-6.272%	13	569	-32.877%
2026-01-28	20.2500	20.2500	20.2500	20.2500	+2.221%	1	558	-37.086%
2026-01-27	19.8100	19.8100	19.8100	19.8100	-6.776%	5	558	-35.689%
2026-01-23	20.8100	21.2500	20.8100	21.2500	+9.819%	12	553	-40.047%
2026-01-22	19.9700	19.9700	19.3500	19.3500	-1.876%	11	551	-34.160%
2026-01-21	19.7700	20.2900	19.7200	19.7200	-17.351%	9	549	-35.396%
2026-01-20	24.0000	24.0000	23.8600	23.8600	-0.376%	4	541	-46.605%
2026-01-14	25.9000	26.0000	23.9000	23.9500	-4.960%	27	537	-46.806%
2026-01-13	25.7000	25.7000	24.8000	25.2000	+1.613%	10	536	-49.444%
2026-01-12	25.5000	25.5000	24.8000	24.8000	+1.639%	63	534	-48.629%
2026-01-09	24.8000	24.8000	23.9000	24.4000	-5.058%	19	527	-47.787%
2026-01-08	25.1000	25.9600	25.1000	25.7000	-1.230%	31	517	-50.428%
2026-01-07	26.7500	26.7500	26.0200	26.0200	+1.049%	3	490	-51.038%
2026-01-06	25.7000	25.8500	25.1000	25.7500	-2.277%	328	491	-50.524%
2026-01-05	27.0000	27.2000	26.3000	26.3500	+1.346%	91	199	-51.651%
2026-01-02	27.4500	27.4500	26.0000	26.0000	-9.313%	34	172	-51.000%
2025-12-31	28.2000	28.6700	28.2000	28.6700	-1.478%	12	162	-55.563%
2025-12-26	29.2500	29.2500	29.1000	29.1000	+4.152%	2	162	-56.220%
2025-12-24	27.9500	27.9500	27.9400	27.9400	-2.308%	3	160	-54.402%
2025-12-23	28.6000	28.6000	28.6000	28.6000	-4.476%	1	160	-55.455%
2025-12-19	29.9400	29.9400	29.9400	29.9400	-5.403%	1	160	-57.448%
2025-12-17	31.6500	31.6500	31.6500	31.6500	+7.107%	1	160	-59.747%
2025-12-16	29.5500	29.5500	29.5500	29.5500	+0.169%	1	161	-56.887%
2025-12-15	29.5000	29.5000	29.5000	29.5000	-4.221%	1	160	-56.814%
2025-12-12	30.8000	30.8000	30.8000	30.8000	+3.599%	1	160	-58.636%
2025-12-11	29.5000	29.7300	29.5000	29.7300	+2.872%	7	160	-57.148%
2025-12-10	28.9000	28.9000	28.9000	28.9000	0.000%	3	160	-55.917%