Dark

NFLX20270115C75
NFLX Jan 15 2027 75.00 Call (NFLX270115C00075000)
option OPRA

EOD

Aug 20, 2026

11.20-0.885%(-0.10)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.3500	11.7800	10.8000	11.2000	-0.885%	206	10,719	0.000%
2026-08-19	9.9000	11.9000	9.9000	11.3000	+12.438%	274	10,846	-0.885%
2026-08-18	8.9200	10.5000	8.9200	10.0500	+17.544%	477	10,984	+11.443%
2026-08-17	9.7500	10.1200	8.1500	8.5500	-13.198%	5,269	11,302	+30.994%
2026-08-14	10.4000	10.4000	9.7100	9.8500	-3.431%	345	12,812	+13.706%
2026-08-13	8.9000	10.3200	8.4200	10.2000	+30.769%	1,024	12,759	+9.804%
2026-08-12	8.0000	8.0000	7.3000	7.8000	-5.455%	2,653	12,994	+43.590%
2026-08-11	8.8500	9.6000	8.0000	8.2500	-10.811%	303	11,403	+35.758%
2026-08-10	7.9000	9.2500	7.7000	9.2500	+18.590%	382	11,379	+21.081%
2026-08-07	7.7500	8.3000	7.7500	7.8000	0.000%	419	11,363	+43.590%
2026-08-06	8.9100	8.9100	7.3500	7.8000	-5.569%	465	11,113	+43.590%
2026-08-05	9.0000	9.0000	7.5700	8.2600	+3.121%	500	11,072	+35.593%
2026-08-04	7.3000	8.0100	7.2500	8.0100	+4.706%	682	11,113	+39.825%
2026-08-03	7.5700	8.2500	7.2000	7.6500	+11.679%	510	11,007	+46.405%
2026-07-31	7.0800	7.3000	6.6500	6.8500	-10.458%	723	10,990	+63.504%
2026-07-30	6.8000	7.8000	6.3000	7.6500	-2.548%	255	10,742	+46.405%
2026-07-29	7.4000	8.0000	7.0000	7.8500	+9.028%	214	10,634	+42.675%
2026-07-28	7.0000	8.0000	7.0000	7.2000	+14.105%	715	10,557	+55.556%
2026-07-27	6.5000	6.8600	5.8500	6.3100	+1.774%	124	10,873	+77.496%
2026-07-24	5.5000	6.5000	5.4600	6.2000	+8.772%	343	10,833	+80.645%
2026-07-23	5.3000	5.8500	5.2000	5.7000	+4.587%	450	10,825	+96.491%
2026-07-22	6.0000	6.5000	5.3900	5.4500	-2.679%	846	11,152	+105.505%
2026-07-21	5.2000	5.7000	4.6500	5.6000	+7.692%	996	11,056	+100.000%
2026-07-20	5.4000	5.5000	4.8800	5.2000	-13.333%	5,975	10,342	+115.385%
2026-07-17	4.5000	6.4500	3.0500	6.0000	-36.508%	880	6,080	+86.667%
2026-07-16	9.1200	9.5000	8.5000	9.4500	+6.299%	1,218	6,126	+18.519%
2026-07-15	9.0000	9.5800	8.6000	8.8900	+1.600%	409	5,919	+25.984%
2026-07-14	8.8000	9.2000	8.1000	8.7500	-2.778%	264	5,824	+28.000%
2026-07-13	9.3500	10.0000	9.0000	9.0000	+1.466%	614	5,687	+24.444%
2026-07-10	10.0500	10.2000	8.2500	8.8700	-10.854%	559	5,398	+26.268%
2026-07-09	9.5500	10.2000	9.1800	9.9500	-2.451%	223	5,175	+12.563%
2026-07-08	10.0000	10.4900	9.7100	10.2000	-3.318%	133	5,103	+9.804%
2026-07-07	10.9500	11.1300	10.5000	10.5500	+2.427%	61	5,083	+6.161%
2026-07-06	10.4000	10.7000	10.0500	10.3000	-11.436%	301	5,092	+8.738%
2026-07-02	10.1700	12.0600	9.9500	11.6300	+25.054%	428	5,017	-3.697%
2026-07-01	8.3500	9.5000	8.3500	9.3000	+20.779%	567	5,017	+20.430%
2026-06-30	8.6500	8.8000	7.7000	7.7000	-15.105%	503	4,842	+45.455%
2026-06-29	9.6500	10.4500	8.9000	9.0700	+0.778%	247	4,574	+23.484%
2026-06-26	7.9500	10.0000	7.8500	9.0000	+20.643%	904	4,570	+24.444%
2026-06-25	7.8000	8.7500	7.4600	7.4600	-7.901%	225	4,405	+50.134%
2026-06-24	8.4500	8.9000	7.9000	8.1000	-4.028%	209	4,332	+38.272%
2026-06-23	9.0000	9.2600	8.3700	8.4400	-2.989%	447	4,328	+32.701%
2026-06-22	10.6000	11.0000	8.1500	8.7000	-24.017%	436	4,182	+28.736%
2026-06-18	10.7500	11.5500	10.5000	11.4500	+5.046%	404	4,190	-2.183%
2026-06-17	11.5300	11.7500	10.8200	10.9000	-8.634%	412	4,190	+2.752%
2026-06-16	12.9300	12.9300	11.3500	11.9300	-13.110%	442	4,190	-6.119%
2026-06-15	13.7500	13.7500	13.7300	13.7300	+4.490%	8	4,163	-18.427%
2026-06-12	13.0000	13.5700	12.6500	13.1400	-6.809%	40	4,163	-14.764%
2026-06-11	13.7000	14.1000	13.2500	14.1000	-2.759%	401	4,163	-20.567%
2026-06-10	15.0000	15.0000	14.5000	14.5000	+1.754%	9	3,785	-22.759%
2026-06-09	14.5000	14.6700	14.2000	14.2500	-6.065%	17	3,782	-21.404%
2026-06-08	14.9500	15.3500	14.7000	15.1700	+2.155%	14	3,771	-26.170%
2026-06-05	14.3500	14.8500	14.0000	14.8500	+1.712%	23	3,767	-24.579%
2026-06-04	15.6400	15.7200	14.6000	14.6000	+2.313%	53	3,764	-23.288%
2026-06-03	15.2500	15.5000	14.2100	14.2700	-9.684%	266	3,732	-21.514%
2026-06-02	16.4000	16.4000	15.7500	15.8000	-10.074%	44	3,609	-29.114%
2026-06-01	17.7700	17.8000	17.2000	17.5700	+0.400%	84	3,588	-36.255%
2026-05-29	17.1500	17.7200	17.1500	17.5000	-1.408%	16	3,581	-36.000%
2026-05-28	17.7000	17.7500	17.2700	17.7500	-7.068%	7	3,579	-36.901%
2026-05-27	19.0000	19.1000	19.0000	19.1000	+0.792%	2	3,580	-41.361%
2026-05-26	18.9500	18.9500	18.9500	18.9500	-3.316%	2	3,580	-40.897%
2026-05-22	19.5500	19.6000	19.5500	19.6000	-5.085%	4	3,580	-42.857%
2026-05-21	19.5800	20.6500	19.4800	20.6500	+6.718%	4	3,580	-45.763%
2026-05-20	19.3000	19.5000	19.3000	19.3500	-3.008%	19	3,580	-42.119%
2026-05-19	21.4500	21.9500	19.9500	19.9500	-2.872%	18	3,586	-43.860%
2026-05-18	20.5300	20.6500	20.2000	20.5400	+11.207%	52	3,586	-45.472%
2026-05-15	18.6900	18.8000	18.4700	18.4700	-0.431%	10	3,586	-39.361%
2026-05-14	19.2000	19.4500	18.0500	18.5500	-3.586%	43	3,585	-39.623%
2026-05-13	18.3500	19.2500	18.3500	19.2400	+1.263%	9	3,595	-41.788%
2026-05-12	17.7000	20.1000	17.7000	19.0000	+10.465%	29	3,595	-41.053%
2026-05-11	18.4500	18.8000	17.1800	17.2000	-10.417%	1,235	3,595	-34.884%
2026-05-08	19.4000	19.7200	19.0400	19.2000	-3.711%	1,843	3,719	-41.667%
2026-05-07	20.2800	20.4300	19.6500	19.9400	+2.784%	1,131	3,731	-43.831%
2026-05-06	18.8000	19.4800	18.8000	19.4000	-3.000%	863	3,742	-42.268%
2026-05-05	21.3700	21.3700	19.2000	20.0000	-9.091%	13	3,817	-44.000%
2026-05-04	22.7600	22.7600	22.0000	22.0000	-3.804%	8	3,816	-49.091%
2026-05-01	24.7600	24.7600	22.6000	22.8700	-6.919%	11	3,820	-51.028%
2026-04-30	23.8500	24.6000	23.8500	24.5700	+4.553%	13	3,820	-54.416%
2026-04-29	22.7000	23.5000	22.7000	23.5000	+1.293%	10	3,823	-52.340%
2026-04-28	22.3500	23.2900	21.4600	23.2000	+1.933%	28	3,823	-51.724%
2026-04-27	22.6100	23.5000	22.6100	22.7600	-2.023%	8	3,822	-50.791%
2026-04-24	23.3600	23.4200	23.2300	23.2300	+0.563%	7	3,822	-51.786%
2026-04-23	24.2000	24.2000	23.1000	23.1000	-4.229%	6	3,827	-51.515%
2026-04-22	24.4500	24.4500	23.9700	24.1200	+2.638%	94	3,831	-53.566%
2026-04-21	24.8000	24.8000	23.5000	23.5000	-8.275%	28	3,861	-52.340%
2026-04-20	27.1900	27.1900	24.5000	25.6200	-7.174%	42	3,861	-56.284%
2026-04-17	26.9500	28.1500	25.7000	27.6000	-24.693%	125	3,859	-59.420%
2026-04-16	36.0000	38.1500	36.0000	36.6500	-0.946%	28	3,829	-69.441%
2026-04-15	35.4600	37.0000	35.0000	37.0000	+4.372%	21	3,843	-69.730%
2026-04-14	34.0500	35.9100	34.0000	35.4500	+6.329%	39	3,841	-68.406%
2026-04-13	32.4000	33.4000	32.4000	33.3400	+1.802%	14	3,842	-66.407%
2026-04-10	31.3500	32.7500	31.3500	32.7500	+0.769%	8	3,849	-65.802%
2026-04-09	30.2800	32.5300	30.2800	32.5000	+8.333%	115	3,849	-65.538%
2026-04-08	28.9500	30.0000	28.9500	30.0000	+1.010%	15	3,755	-62.667%
2026-04-07	30.2000	30.4400	29.6500	29.7000	+2.414%	1,379	3,764	-62.290%
2026-04-06	31.6900	33.0000	29.0000	29.0000	-2.027%	19	4,265	-61.379%
2026-04-02	26.8500	29.6000	26.8500	29.6000	+9.630%	46	4,296	-62.162%
2026-04-01	27.5000	27.5000	26.3500	27.0000	-1.099%	42	4,296	-58.519%
2026-03-31	26.5700	27.6100	26.4500	27.3000	+8.162%	831	4,293	-58.974%
2026-03-30	25.6200	25.8700	24.9000	25.2400	-1.790%	52	4,690	-55.626%
2026-03-27	26.6800	26.6800	24.9400	25.7000	-0.194%	101	4,698	-56.420%
2026-03-26	24.6500	26.5000	24.5000	25.7500	+5.490%	14	4,702	-56.505%
2026-03-25	23.8500	24.5000	23.8000	24.4100	+3.872%	12	4,705	-54.117%
2026-03-24	24.6000	24.6000	23.5000	23.5000	-7.626%	15	4,709	-52.340%
2026-03-23	24.7300	25.5000	24.7300	25.4400	+4.348%	10	4,710	-55.975%
2026-03-20	23.3500	24.3800	23.3500	24.3800	-0.490%	12	4,711	-54.061%
2026-03-19	25.7500	25.7500	23.5000	24.5000	-8.514%	53	4,714	-54.286%
2026-03-18	26.0000	26.7800	26.0000	26.7800	+3.000%	2	4,725	-58.178%
2026-03-17	27.5000	27.5000	26.0000	26.0000	-4.587%	18	4,726	-56.923%
2026-03-16	26.9500	27.2500	26.9400	27.2500	+2.637%	4	4,717	-58.899%
2026-03-13	26.7900	27.2600	26.4000	26.5500	-1.630%	15	4,717	-57.815%
2026-03-12	27.2000	27.2000	26.4200	26.9900	-0.037%	169	4,721	-58.503%
2026-03-11	28.0200	28.0200	27.0000	27.0000	-5.923%	43	4,725	-58.519%
2026-03-10	29.7300	29.7300	28.5800	28.7000	-4.333%	91	4,749	-60.976%
2026-03-09	29.3400	30.0600	28.9500	30.0000	-3.257%	225	4,743	-62.667%
2026-03-06	30.3000	31.0100	29.7000	31.0100	+1.274%	414	5,215	-63.883%
2026-03-05	31.1000	31.1000	29.6500	30.6200	+0.890%	76	5,327	-63.423%
2026-03-04	29.3000	30.9000	29.2800	30.3500	+2.881%	112	5,340	-63.097%
2026-03-03	28.0500	29.5000	27.6600	29.5000	+1.900%	62	5,395	-62.034%
2026-03-02	27.3900	29.5000	27.3900	28.9500	+1.937%	299	5,418	-61.313%
2026-02-27	26.0000	28.4000	23.5000	28.4000	+46.770%	1,047	5,511	-60.563%
2026-02-26	18.3000	19.9000	18.3000	19.3500	+8.769%	241	6,206	-42.119%
2026-02-25	16.3500	18.1600	16.3000	17.7900	+19.798%	3,099	5,815	-37.043%
2026-02-24	12.9000	14.8500	12.9000	14.8500	+11.654%	92	5,815	-24.579%
2026-02-23	14.6500	14.7400	12.8000	13.3000	-11.687%	652	5,810	-15.789%
2026-02-20	13.7000	15.1200	13.7000	15.0600	+7.957%	108	5,447	-25.631%
2026-02-19	14.4600	15.0000	13.7500	13.9500	-4.973%	99	5,435	-19.713%
2026-02-18	14.0000	14.7700	13.7400	14.6800	+5.233%	183	5,378	-23.706%
2026-02-17	14.0000	14.1300	12.9000	13.9500	+1.455%	121	5,242	-19.713%
2026-02-13	13.6000	14.2000	13.2000	13.7500	+1.852%	163	5,274	-18.545%
2026-02-12	15.0000	15.0600	13.1700	13.5000	-14.013%	1,331	5,274	-17.037%
2026-02-11	17.1500	17.4000	15.4500	15.7000	-10.286%	42	4,721	-28.662%
2026-02-10	18.5000	18.9600	17.5000	17.5000	+6.577%	32	4,699	-36.000%
2026-02-09	17.0000	17.0000	15.8500	16.4200	-5.032%	54	4,708	-31.790%
2026-02-06	17.5400	17.5500	16.0500	17.2900	+4.282%	656	4,714	-35.223%
2026-02-05	18.3500	18.3500	16.5800	16.5800	+2.663%	278	4,512	-32.449%
2026-02-04	15.5000	16.7000	15.5000	16.1500	+0.937%	632	4,258	-30.650%
2026-02-03	17.0000	17.1200	15.6500	16.0000	-10.615%	116	3,743	-30.000%
2026-02-02	19.0000	19.4500	17.9000	17.9000	-0.831%	32	3,725	-37.430%
2026-01-30	18.1000	18.4000	17.7500	18.0500	+0.278%	77	3,718	-37.950%
2026-01-29	18.0500	18.0500	17.5000	18.0000	-4.963%	115	3,753	-37.778%
2026-01-28	19.7500	19.9900	18.9400	18.9400	-3.858%	23	3,807	-40.866%
2026-01-27	19.9000	19.9000	18.6000	19.7000	-2.716%	69	3,794	-43.147%
2026-01-26	20.1000	20.2600	19.7500	20.2500	-0.978%	43	3,808	-44.691%
2026-01-23	18.2500	20.5000	18.2500	20.4500	+12.363%	118	3,771	-45.232%
2026-01-22	19.9500	19.9500	18.0000	18.2000	-9.000%	136	3,720	-38.462%
2026-01-21	19.9500	20.0000	18.0700	20.0000	-10.314%	182	3,645	-44.000%
2026-01-20	23.0000	23.7000	22.3000	22.3000	+0.225%	76	3,539	-49.776%
2026-01-16	22.7500	22.7500	22.2500	22.2500	-1.549%	55	3,469	-49.663%
2026-01-15	23.5000	23.5000	22.5000	22.6000	-1.094%	28	3,469	-50.442%
2026-01-14	25.0000	25.1500	22.6000	22.8500	-5.967%	138	3,449	-50.985%
2026-01-13	24.1800	24.3000	23.3800	24.3000	+3.404%	156	3,490	-53.909%
2026-01-12	23.8000	24.1500	23.5000	23.5000	+0.642%	121	3,364	-52.340%
2026-01-09	23.8000	23.8000	22.6000	23.3500	-4.185%	269	3,271	-52.034%
2026-01-08	23.7300	24.6000	23.7300	24.3700	+0.495%	732	3,233	-54.042%
2026-01-07	25.0000	25.0000	24.0000	24.2500	-0.411%	146	2,838	-53.814%
2026-01-06	24.1500	24.4300	23.7200	24.3500	-3.945%	177	2,881	-54.004%
2026-01-05	25.3500	25.7000	24.9000	25.3500	+2.218%	28	2,804	-55.819%
2026-01-02	25.7500	26.1000	24.7000	24.8000	-8.148%	94	2,804	-54.839%
2025-12-31	26.8500	27.4000	26.7500	27.0000	+0.559%	83	2,691	-58.519%
2025-12-30	27.5000	27.5000	26.8500	26.8500	-2.541%	122	2,691	-58.287%
2025-12-29	27.5300	28.0000	27.1800	27.5500	-0.362%	48	2,786	-59.347%
2025-12-26	27.0600	27.9500	26.9000	27.6500	+2.030%	70	2,760	-59.494%
2025-12-24	26.8400	27.3000	26.8400	27.1000	+0.931%	8	2,725	-58.672%
2025-12-23	26.9500	27.0100	26.6700	26.8500	0.000%	528	2,725	-58.287%
2025-12-22	28.0500	28.0500	26.7100	26.8500	-4.107%	61	2,227	-58.287%
2025-12-19	28.2300	28.8000	28.0000	28.0000	+1.266%	525	2,180	-60.000%
2025-12-18	28.2500	29.0600	27.5000	27.6500	-3.993%	15	1,661	-59.494%
2025-12-17	30.2500	30.4900	28.4500	28.8000	+1.408%	52	1,653	-61.111%
2025-12-16	27.6000	28.4000	27.6000	28.4000	+1.429%	8	1,633	-60.563%
2025-12-15	29.6000	29.6000	27.7700	28.0000	-2.609%	36	1,629	-60.000%
2025-12-12	30.0000	30.3200	28.7500	28.7500	+2.131%	1,020	1,600	-61.043%
2025-12-11	27.5500	28.8000	27.5500	28.1500	+6.629%	23	589	-60.213%
2025-12-10	28.9000	28.9000	26.4000	26.4000	-13.810%	15	572	-57.576%
2025-12-09	30.4900	30.6300	29.7700	30.6300	+2.066%	10	568	-63.435%
2025-12-08	31.2500	31.2500	29.4900	30.0100	-9.934%	137	574	-62.679%
2025-12-05	32.0000	35.7400	31.8000	33.3200	-5.206%	9	564	-66.387%
2025-12-04	35.8400	35.8400	35.1500	35.1500	-3.168%	16	558	-68.137%
2025-12-03	35.5700	36.3000	35.5700	36.3000	-10.745%	2	557	-69.146%
2025-12-01	40.4900	40.6700	40.4900	40.6700	+5.009%	2	555	-72.461%
2025-11-26	38.7300	38.7300	38.7300	38.7300	+5.388%	1	555	-71.082%
2025-11-25	36.7500	36.7500	36.7500	36.7500	-1.738%	1	555	-69.524%
2025-11-24	37.4000	37.4000	37.4000	37.4000	-11.751%	1	554	-70.053%
2025-11-19	42.3800	42.3800	42.3800	42.3800	+0.905%	1	553	-73.572%
2025-11-17	43.0500	43.0500	42.0000	42.0000	0.000%	26	552	-73.333%