Dark

NFLX20270115C74
NFLX Jan 15 2027 74.00 Call (NFLX270115C00074000)
option OPRA

EOD

Aug 20, 2026

11.85-1.985%(-0.24)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.8800	12.1500	11.5000	11.8500	-1.985%	112	1,307	0.000%
2026-08-19	10.8500	12.3000	10.8500	12.0900	+12.991%	9	1,216	-1.985%
2026-08-18	10.1000	10.9500	10.0500	10.7000	+20.904%	16	1,219	+10.748%
2026-08-17	9.5000	9.5000	8.8000	8.8500	-15.714%	9	1,230	+33.898%
2026-08-14	10.5000	10.5600	10.3700	10.5000	-0.190%	30	1,230	+12.857%
2026-08-13	8.7000	10.5200	8.7000	10.5200	+29.080%	112	1,252	+12.643%
2026-08-12	8.4500	8.5000	7.8000	8.1500	-5.233%	106	1,265	+45.399%
2026-08-11	9.8500	10.1000	8.4500	8.6000	-11.340%	45	1,223	+37.791%
2026-08-10	8.4700	9.7000	8.4000	9.7000	+9.481%	58	1,221	+22.165%
2026-08-07	8.7500	8.8600	8.3900	8.8600	+6.490%	19	1,246	+33.747%
2026-08-06	8.9000	8.9000	7.8000	8.3200	-0.952%	32	1,234	+42.428%
2026-08-05	9.3000	9.3000	8.2900	8.4000	+1.818%	41	1,226	+41.071%
2026-08-04	8.4500	8.4500	7.8000	8.2500	+1.227%	51	1,201	+43.636%
2026-08-03	8.7000	8.7000	7.7600	8.1500	+13.194%	24	1,225	+45.399%
2026-07-31	7.2500	7.2900	7.2000	7.2000	-6.494%	4	1,217	+64.583%
2026-07-30	7.0000	7.9500	6.6000	7.7000	-7.229%	35	1,214	+53.896%
2026-07-29	7.6000	8.4500	7.6000	8.3000	+7.097%	5	1,217	+42.771%
2026-07-28	7.8000	8.4800	7.7300	7.7500	+15.327%	97	1,214	+52.903%
2026-07-27	6.5500	7.1500	6.5500	6.7200	-0.592%	268	1,152	+76.339%
2026-07-24	6.2000	6.8000	6.1300	6.7600	+10.820%	406	1,149	+75.296%
2026-07-23	5.9400	6.1900	5.7500	6.1000	+5.172%	89	1,183	+94.262%
2026-07-22	6.2500	6.8000	5.8000	5.8000	-3.333%	32	1,182	+104.310%
2026-07-21	5.4000	6.0000	5.2500	6.0000	+14.286%	38	1,168	+97.500%
2026-07-20	5.7800	5.8000	5.2500	5.2500	-17.712%	33	1,169	+125.714%
2026-07-17	4.7500	6.7000	4.7000	6.3800	-35.556%	228	1,159	+85.737%
2026-07-16	9.6500	9.9000	9.0100	9.9000	+8.197%	131	1,135	+19.697%
2026-07-15	9.2000	9.8000	8.8900	9.1500	-1.613%	488	1,062	+29.508%
2026-07-14	8.8000	9.5000	8.8000	9.3000	-4.124%	168	928	+27.419%
2026-07-13	10.9000	10.9000	9.7000	9.7000	+3.743%	256	893	+22.165%
2026-07-10	9.5000	9.6000	8.9000	9.3500	-6.030%	117	898	+26.738%
2026-07-09	10.1200	10.1300	9.7500	9.9500	-9.132%	17	853	+19.095%
2026-07-08	10.9500	10.9500	10.9500	10.9500	-4.783%	1	845	+8.219%
2026-07-07	11.5000	11.5000	11.5000	11.5000	+3.510%	2	845	+3.043%
2026-07-06	11.6500	12.0500	11.1100	11.1100	-10.763%	13	844	+6.661%
2026-07-02	10.9300	12.4500	10.7500	12.4500	+28.351%	21	842	-4.819%
2026-07-01	9.3000	10.0500	9.0500	9.7000	+16.867%	116	842	+22.165%
2026-06-30	9.3200	9.3200	8.3000	8.3000	-13.542%	16	766	+42.771%
2026-06-29	10.2500	10.7900	9.5000	9.6000	+1.053%	83	754	+23.438%
2026-06-26	9.3100	10.4000	8.9800	9.5000	+13.772%	45	692	+24.737%
2026-06-25	9.0000	9.0000	8.3500	8.3500	-4.023%	23	686	+41.916%
2026-06-24	9.2000	9.2000	8.4000	8.7000	-2.685%	13	675	+36.207%
2026-06-23	9.8500	9.8500	8.8500	8.9400	-3.871%	67	679	+32.550%
2026-06-22	10.5000	10.5000	8.8100	9.3000	-20.851%	95	650	+27.419%
2026-06-18	11.4700	11.7500	11.4700	11.7500	-0.255%	13	615	+0.851%
2026-06-17	12.0000	12.0000	11.7800	11.7800	-6.730%	3	615	+0.594%
2026-06-16	13.5500	13.5500	12.6300	12.6300	-10.107%	3	615	-6.176%
2026-06-12	13.5000	14.0500	13.4500	14.0500	-9.061%	5	616	-15.658%
2026-06-10	15.0900	15.5300	15.0900	15.4500	-1.842%	209	616	-23.301%
2026-06-08	15.8300	15.8500	15.3600	15.7400	+1.287%	517	616	-24.714%
2026-06-04	15.5400	15.5400	15.5400	15.5400	+1.238%	1	615	-23.745%
2026-06-03	15.3500	15.3500	15.3500	15.3500	-6.116%	3	615	-22.801%
2026-06-02	16.3500	16.3500	16.3500	16.3500	-9.619%	3	615	-27.523%
2026-06-01	18.8500	18.8500	17.7500	18.0900	-0.877%	809	612	-34.494%
2026-05-29	18.3700	18.3700	18.0700	18.2500	+0.496%	3	607	-35.068%
2026-05-28	18.1600	18.1600	18.1600	18.1600	-6.776%	3	608	-34.747%
2026-05-26	20.2800	20.2800	19.4800	19.4800	-7.896%	2	611	-39.168%
2026-05-21	20.3700	21.7300	20.2000	21.1500	-0.236%	1,310	612	-43.972%
2026-05-19	21.2000	21.2000	21.2000	21.2000	+0.094%	4	612	-44.104%
2026-05-18	20.4000	21.3600	20.4000	21.1800	+10.543%	947	593	-44.051%
2026-05-15	20.3200	20.3200	19.0400	19.1600	-4.200%	1,629	593	-38.152%
2026-05-12	20.0000	20.0000	20.0000	20.0000	+11.732%	1	470	-40.750%
2026-05-11	19.4400	19.4900	17.8000	17.9000	-10.186%	1,200	470	-33.799%
2026-05-08	20.0200	20.0800	19.6900	19.9300	-3.673%	1,830	367	-40.542%
2026-05-07	20.9300	21.1500	20.4100	20.6900	+2.527%	1,106	396	-42.726%
2026-05-06	19.9900	20.2300	19.9700	20.1800	+0.900%	845	386	-41.278%
2026-05-05	21.0000	21.0000	20.0000	20.0000	-21.011%	2	311	-40.750%
2026-04-30	25.2100	25.3200	25.1900	25.3200	+5.324%	4	309	-53.199%
2026-04-29	23.5000	24.0500	23.5000	24.0400	-0.661%	386	310	-50.707%
2026-04-24	24.2000	24.2000	24.2000	24.2000	-2.616%	10	266	-51.033%
2026-04-22	25.0000	25.0000	24.7500	24.8500	-9.964%	40	266	-52.314%
2026-04-17	28.6000	29.0000	27.6000	27.6000	-27.749%	11	295	-57.065%
2026-04-16	37.4700	38.5500	37.4700	38.2000	+2.084%	9	295	-68.979%
2026-04-15	36.5000	37.4200	36.5000	37.4200	+1.685%	2	297	-68.332%
2026-04-14	34.5000	36.8000	34.5000	36.8000	+13.057%	12	299	-67.799%
2026-04-10	32.9500	33.1700	32.5500	32.5500	+5.000%	7	308	-63.594%
2026-04-08	30.7500	31.0000	30.7500	31.0000	+1.639%	2	314	-61.774%
2026-04-07	30.5000	30.5000	30.5000	30.5000	0.000%	3	315	-61.148%
2026-04-06	30.7000	30.7000	30.5000	30.5000	+2.007%	3	318	-61.148%
2026-04-02	29.9000	29.9000	29.9000	29.9000	+9.967%	3	324	-60.368%
2026-03-31	27.0800	27.1900	27.0800	27.1900	+4.136%	5	324	-56.418%
2026-03-30	26.2700	26.3400	25.8700	26.1100	-0.571%	92	322	-54.615%
2026-03-27	26.5000	26.5000	25.8000	26.2600	-1.426%	49	319	-54.874%
2026-03-26	25.8700	26.7800	25.6700	26.6400	+7.854%	142	315	-55.518%
2026-03-24	24.7500	24.7500	24.7000	24.7000	-0.040%	12	301	-52.024%
2026-03-20	24.3800	24.7700	24.2900	24.7100	-7.902%	220	301	-52.044%
2026-03-18	26.7800	26.8900	26.7800	26.8300	-3.141%	6	276	-55.833%
2026-03-17	27.7000	27.7000	27.7000	27.7000	-1.071%	10	276	-57.220%
2026-03-16	28.0000	28.0000	28.0000	28.0000	+2.302%	1	276	-57.679%
2026-03-13	27.3700	27.3700	27.3700	27.3700	-1.829%	3	277	-56.704%
2026-03-12	28.1000	28.1000	27.8800	27.8800	-0.889%	2	280	-57.496%
2026-03-11	28.2700	28.2700	28.1300	28.1300	-7.254%	2	280	-57.874%
2026-03-10	30.3300	30.3300	30.3300	30.3300	+0.198%	1	281	-60.930%
2026-03-09	30.2900	30.2900	30.2700	30.2700	-2.981%	2	282	-60.852%
2026-03-06	31.1000	31.2000	31.1000	31.2000	-0.478%	3	284	-62.019%
2026-03-05	32.0000	32.0000	31.3500	31.3500	+5.556%	3	287	-62.201%
2026-03-03	29.3500	29.7500	29.3500	29.7000	-1.000%	39	288	-60.101%
2026-03-02	28.7100	30.0000	28.6000	30.0000	+4.895%	4	303	-60.500%
2026-02-27	25.0000	28.6000	24.5000	28.6000	+55.689%	39	304	-58.566%
2026-02-25	16.0000	18.3700	16.0000	18.3700	+24.122%	7	303	-35.493%
2026-02-24	14.8000	14.8000	14.8000	14.8000	+5.338%	1	303	-19.932%
2026-02-23	14.6000	14.6000	14.0000	14.0500	-6.645%	3	304	-15.658%
2026-02-20	15.0500	15.0500	15.0500	15.0500	+1.552%	7	304	-21.262%
2026-02-19	15.2600	15.2600	14.8200	14.8200	-0.737%	7	297	-20.040%
2026-02-18	14.9000	14.9300	14.9000	14.9300	+3.537%	11	299	-20.630%
2026-02-17	14.8000	14.8000	13.5500	14.4200	-2.237%	18	298	-17.822%
2026-02-13	14.0500	14.7500	14.0500	14.7500	+1.724%	2	285	-19.661%
2026-02-12	15.2000	15.2000	13.8800	14.5000	-11.961%	20	285	-18.276%
2026-02-11	18.2000	18.2000	16.4700	16.4700	-9.902%	2	276	-28.051%
2026-02-10	19.0600	19.2900	18.2800	18.2800	+5.665%	5	275	-35.175%
2026-02-06	17.6900	17.7000	17.3000	17.3000	0.000%	4	280	-31.503%
2026-02-05	17.3000	17.3000	17.3000	17.3000	+0.058%	2	277	-31.503%
2026-02-04	17.1600	17.2900	16.8500	17.2900	+5.749%	7	277	-31.463%
2026-02-03	17.7000	17.8000	16.3500	16.3500	-11.622%	18	275	-27.523%
2026-02-02	18.5800	18.5800	18.5000	18.5000	-0.804%	4	263	-35.946%
2026-01-30	18.6000	18.6500	18.6000	18.6500	+1.469%	3	259	-36.461%
2026-01-29	18.8000	18.8000	18.2000	18.3800	-6.795%	17	256	-35.528%
2026-01-27	19.7200	19.7200	19.7200	19.7200	-3.475%	2	264	-39.909%
2026-01-23	20.4000	21.1000	20.4000	20.4300	+9.368%	6	262	-41.997%
2026-01-22	19.2500	19.2500	18.6800	18.6800	-5.657%	3	261	-36.563%
2026-01-21	19.6500	19.9300	18.8500	19.8000	-14.839%	18	260	-40.152%
2026-01-20	23.8500	23.8500	23.2500	23.2500	+1.440%	11	251	-49.032%
2026-01-16	23.0000	23.0000	22.9200	22.9200	-4.699%	3	250	-48.298%
2026-01-15	24.0400	24.0500	24.0400	24.0500	+2.778%	5	250	-50.728%
2026-01-14	23.5500	23.5500	23.4000	23.4000	-3.704%	20	245	-49.359%
2026-01-13	24.0000	24.3000	24.0000	24.3000	-0.410%	2	232	-51.235%
2026-01-12	24.6700	24.6700	24.4000	24.4000	+2.092%	8	232	-51.434%
2026-01-09	24.1500	24.1500	23.2300	23.9000	-5.459%	92	225	-50.418%
2026-01-08	25.2800	25.2800	25.2800	25.2800	-0.079%	25	137	-53.125%
2026-01-07	24.8000	25.4200	24.8000	25.3000	+0.596%	5	137	-53.162%
2026-01-06	25.1500	25.1500	25.1500	25.1500	-2.708%	2	134	-52.883%
2026-01-02	26.4000	26.6200	25.2000	25.8500	-8.007%	19	132	-54.159%
2025-12-31	27.7000	28.1000	27.4500	28.1000	+1.006%	8	136	-57.829%
2025-12-30	27.8000	27.8200	27.5000	27.8200	-0.607%	6	136	-57.405%
2025-12-29	27.9900	27.9900	27.9900	27.9900	-1.444%	1	132	-57.663%
2025-12-26	27.7500	28.4000	27.7500	28.4000	+2.787%	5	132	-58.275%
2025-12-23	27.8500	27.8500	27.6000	27.6300	+0.766%	10	128	-57.112%
2025-12-22	27.8000	27.8800	27.4200	27.4200	-6.893%	9	118	-56.783%
2025-12-19	29.4500	29.4500	29.4500	29.4500	+3.953%	2	123	-59.762%
2025-12-18	29.4300	29.4300	28.1000	28.3300	-0.944%	12	123	-58.172%
2025-12-16	28.6000	28.6000	28.6000	28.6000	-0.175%	1	117	-58.566%
2025-12-15	28.9200	28.9200	28.6500	28.6500	-4.181%	2	116	-58.639%
2025-12-12	30.3000	30.3000	29.9000	29.9000	+4.181%	3	114	-60.368%
2025-12-11	28.5300	29.0000	28.5300	28.7000	+1.593%	14	113	-58.711%
2025-12-10	28.6000	28.6000	28.2500	28.2500	-7.377%	6	111	-58.053%
2025-12-09	30.5000	30.5000	30.5000	30.5000	-16.644%	11	111	-61.148%
2025-12-03	36.5900	36.5900	36.5900	36.5900	-7.297%	1	111	-67.614%
2025-11-20	39.4700	39.4700	39.4700	39.4700	0.000%	1	111	-69.977%