Dark

NFLX20270115C76
NFLX Jan 15 2027 76.00 Call (NFLX270115C00076000)
option OPRA

EOD

Aug 20, 2026

10.77-0.370%(-0.04)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.6200	10.7700	10.5800	10.7700	-0.370%	18	3,233	0.000%
2026-08-19	9.8000	11.2000	9.6000	10.8100	+14.150%	43	3,233	-0.370%
2026-08-18	8.5000	9.8500	8.5000	9.4700	+17.494%	49	3,248	+13.728%
2026-08-17	8.5400	8.5400	7.7100	8.0600	-12.676%	98	3,250	+33.623%
2026-08-14	9.2000	9.4500	9.1600	9.2300	-3.351%	32	3,178	+16.685%
2026-08-13	8.0000	9.5500	8.0000	9.5500	+32.639%	50	3,192	+12.775%
2026-08-12	7.1000	7.2000	6.9000	7.2000	-5.263%	39	3,200	+49.583%
2026-08-11	8.5000	9.0000	7.6000	7.6000	-11.422%	147	3,195	+41.711%
2026-08-10	7.9000	8.6500	7.9000	8.5800	+11.719%	64	3,152	+25.524%
2026-08-07	7.3500	7.6800	7.3000	7.6800	+3.226%	82	3,140	+40.234%
2026-08-06	7.4400	7.4400	7.4400	7.4400	+1.224%	2	3,202	+44.758%
2026-08-05	8.2700	8.2700	7.2000	7.3500	-2.000%	141	3,202	+46.531%
2026-08-04	7.2500	7.5000	7.0300	7.5000	+6.383%	10	3,153	+43.600%
2026-08-03	6.9000	7.1200	6.8500	7.0500	+10.156%	79	3,154	+52.766%
2026-07-31	6.2000	6.4000	6.2000	6.4000	-11.111%	19	3,127	+68.281%
2026-07-30	6.6500	7.2000	6.6500	7.2000	-2.703%	23	3,122	+49.583%
2026-07-29	7.1000	7.5000	6.7900	7.4000	+3.933%	54	3,122	+45.541%
2026-07-28	6.8500	7.5500	6.8500	7.1200	+15.210%	28	3,136	+51.264%
2026-07-27	6.2000	6.3100	6.1800	6.1800	+5.641%	11	3,139	+74.272%
2026-07-24	5.1000	5.8500	5.0800	5.8500	+8.333%	247	3,146	+84.103%
2026-07-23	5.0800	5.5000	5.0800	5.4000	+7.356%	21	3,149	+99.444%
2026-07-22	5.6100	6.0500	5.0300	5.0300	-4.190%	220	3,149	+114.115%
2026-07-21	5.0000	5.2500	4.4000	5.2500	+9.148%	111	3,165	+105.143%
2026-07-20	4.7500	5.1500	4.7000	4.8100	-14.413%	398	3,124	+123.909%
2026-07-17	4.1500	5.9000	4.1500	5.6200	-32.695%	81	3,112	+91.637%
2026-07-16	8.5000	8.9900	8.2600	8.3500	+1.090%	800	3,106	+28.982%
2026-07-15	8.8000	9.1600	8.2100	8.2600	-1.667%	38	3,057	+30.387%
2026-07-14	7.8500	8.6500	7.8500	8.4000	-4.545%	23	3,055	+28.214%
2026-07-13	9.2000	9.5000	8.8000	8.8000	+3.529%	82	3,053	+22.386%
2026-07-10	9.6500	9.6500	8.0300	8.5000	-9.574%	22	3,047	+26.706%
2026-07-09	8.8500	9.5500	8.7500	9.4000	-2.591%	104	3,030	+14.574%
2026-07-08	9.3500	9.9000	9.2500	9.6500	-2.525%	40	2,978	+11.606%
2026-07-07	10.6900	10.8000	9.8000	9.9000	+1.538%	72	2,970	+8.788%
2026-07-06	10.3100	10.3100	9.6000	9.7500	-13.333%	365	2,995	+10.462%
2026-07-02	10.0500	11.3500	9.5500	11.2500	+26.121%	65	2,866	-4.267%
2026-07-01	8.0000	8.9200	8.0000	8.9200	+14.359%	13	2,866	+20.740%
2026-06-30	8.3000	8.3500	7.7500	7.8000	-11.364%	8	2,860	+38.077%
2026-06-29	9.3900	9.9000	8.5500	8.8000	+2.924%	158	2,860	+22.386%
2026-06-26	8.5000	9.3500	8.5000	8.5500	+14.765%	18	2,829	+25.965%
2026-06-25	7.4000	8.5500	7.3300	7.4500	-1.974%	27	2,828	+44.564%
2026-06-24	7.6000	7.6000	7.6000	7.6000	-5.590%	1	2,819	+41.711%
2026-06-23	8.5000	8.5000	8.0500	8.0500	-5.294%	11	2,818	+33.789%
2026-06-22	9.8000	10.3500	7.8500	8.5000	-21.077%	371	2,815	+26.706%
2026-06-18	10.0700	11.0000	10.0700	10.7700	+2.571%	327	2,811	0.000%
2026-06-17	11.1000	11.1000	10.5000	10.5000	-4.022%	4	2,811	+2.571%
2026-06-16	12.7200	12.7200	10.9400	10.9400	-19.559%	12	2,811	-1.554%
2026-06-15	13.2100	13.6000	13.2100	13.6000	+1.949%	2	2,805	-20.809%
2026-06-11	13.3500	13.3500	13.3400	13.3400	-6.583%	2	2,805	-19.265%
2026-06-10	14.2800	14.2800	14.2800	14.2800	+1.277%	1	2,804	-24.580%
2026-06-09	14.1500	14.1500	14.1000	14.1000	-3.754%	4	2,803	-23.617%
2026-06-08	13.6500	14.6500	13.6500	14.6500	+7.091%	2	2,803	-26.485%
2026-06-05	13.9400	13.9400	13.6700	13.6800	-3.185%	18	2,804	-21.272%
2026-06-04	14.2600	14.2600	14.1300	14.1300	+2.391%	11	2,812	-23.779%
2026-06-03	13.8900	13.8900	13.8000	13.8000	-10.680%	5	2,823	-21.957%
2026-06-02	15.3000	15.6000	15.3000	15.4500	-9.649%	12	2,820	-30.291%
2026-06-01	17.4600	17.4600	16.5500	17.1000	+0.647%	5	2,819	-37.018%
2026-05-28	16.9900	16.9900	16.9900	16.9900	-6.904%	10	2,819	-36.610%
2026-05-26	18.6400	18.6400	18.2500	18.2500	-13.589%	3	2,819	-40.986%
2026-05-19	21.0000	21.1200	21.0000	21.1200	+17.726%	2	2,819	-49.006%
2026-05-13	17.9500	17.9500	17.9400	17.9400	+5.529%	20	2,819	-39.967%
2026-05-12	17.0000	17.0000	17.0000	17.0000	+1.614%	5	2,812	-36.647%
2026-05-11	17.4400	17.4400	16.7300	16.7300	-9.568%	4	2,812	-35.625%
2026-05-08	18.5000	18.5000	18.5000	18.5000	-5.128%	2	2,812	-41.784%
2026-05-07	19.5000	19.5000	19.5000	19.5000	+5.691%	2	2,812	-44.769%
2026-05-06	18.4500	18.4500	18.4500	18.4500	-2.381%	1	2,810	-41.626%
2026-05-05	20.3500	20.3500	18.7500	18.9000	-13.659%	4	2,810	-43.016%
2026-05-04	21.8900	21.8900	21.8900	21.8900	-1.396%	1	2,809	-50.799%
2026-05-01	23.6100	23.6100	22.2000	22.2000	-6.957%	19	2,808	-51.486%
2026-04-30	22.6100	23.8600	22.6100	23.8600	+6.470%	10	2,808	-54.862%
2026-04-29	22.4700	22.4700	22.4100	22.4100	-4.638%	2	2,811	-51.941%
2026-04-22	23.5000	23.5000	23.5000	23.5000	+0.556%	1	2,811	-54.170%
2026-04-21	23.9500	23.9500	23.3700	23.3700	-4.884%	3	2,814	-53.915%
2026-04-20	25.3800	25.3800	24.5700	24.5700	-9.034%	10	2,814	-56.166%
2026-04-17	26.4000	27.1300	26.4000	27.0100	-24.763%	203	2,814	-60.126%
2026-04-16	35.4700	36.6300	35.4700	35.9000	+1.902%	8	2,814	-70.000%
2026-04-15	35.2300	35.2300	35.2300	35.2300	+1.177%	1	2,817	-69.429%
2026-04-14	34.2000	34.8200	34.2000	34.8200	+7.138%	3	2,817	-69.070%
2026-04-13	32.0000	32.8000	32.0000	32.5000	+4.067%	4	2,818	-66.862%
2026-04-10	31.0000	31.2300	31.0000	31.2300	-0.700%	3	2,819	-65.514%
2026-04-09	29.8000	31.6000	29.8000	31.4500	+6.250%	5	2,822	-65.755%
2026-04-08	28.7800	29.6000	28.7800	29.6000	+1.370%	7	2,825	-63.615%
2026-04-06	32.0000	32.0000	29.2000	29.2000	+5.339%	15	2,826	-63.116%
2026-04-02	27.7200	27.7200	27.7200	27.7200	+6.615%	1	2,823	-61.147%
2026-04-01	26.8800	27.4000	25.5600	26.0000	-3.202%	83	2,823	-58.577%
2026-03-31	25.4500	26.9200	25.4500	26.8600	+10.263%	3	2,815	-59.903%
2026-03-30	24.0200	25.5700	23.9400	24.3600	-1.096%	119	2,817	-55.788%
2026-03-27	24.8800	24.8900	24.3400	24.6300	+6.393%	250	2,819	-56.273%
2026-03-24	23.1000	23.1500	23.1000	23.1500	-4.733%	4	2,848	-53.477%
2026-03-23	23.8900	24.3000	23.8900	24.3000	+5.423%	9	2,850	-55.679%
2026-03-20	23.2100	23.3000	21.8000	23.0500	-4.118%	8	2,850	-53.275%
2026-03-19	24.0400	24.0400	24.0400	24.0400	-5.168%	50	2,850	-55.200%
2026-03-18	24.8500	25.3500	24.8500	25.3500	-4.123%	2	2,900	-57.515%
2026-03-17	26.4200	26.4400	26.4200	26.4400	+0.724%	2	2,902	-59.266%
2026-03-16	25.9000	26.5200	25.9000	26.2500	-0.076%	7	2,902	-58.971%
2026-03-13	26.1900	26.4400	26.1000	26.2700	-0.756%	8	2,904	-59.003%
2026-03-12	26.3000	26.5500	26.3000	26.4700	0.000%	157	2,901	-59.312%
2026-03-11	27.8700	27.8700	26.0500	26.4700	-6.367%	16	2,903	-59.312%
2026-03-10	29.0800	29.0800	28.0600	28.2700	-1.840%	26	2,892	-61.903%
2026-03-09	28.4900	28.8500	28.3100	28.8000	-2.207%	13	2,890	-62.604%
2026-03-06	29.0500	29.8000	28.6000	29.4500	+0.170%	1,004	2,889	-63.430%
2026-03-05	29.4800	29.7500	29.4000	29.4000	+0.341%	40	3,671	-63.367%
2026-03-04	30.0000	30.2000	28.7000	29.3000	+1.034%	17	3,674	-63.242%
2026-03-03	28.3000	29.0000	27.0800	29.0000	+1.754%	99	3,675	-62.862%
2026-03-02	28.2000	28.5000	27.4300	28.5000	+3.901%	11	3,688	-62.211%
2026-02-27	23.9000	27.4300	21.9000	27.4300	+43.838%	110	3,690	-60.736%
2026-02-26	18.3000	19.2200	17.8000	19.0700	+13.851%	32	3,699	-43.524%
2026-02-25	15.6500	16.9000	15.6000	16.7500	+18.542%	23	3,686	-35.701%
2026-02-24	12.8500	14.2500	12.8500	14.1300	+9.961%	76	3,686	-23.779%
2026-02-23	12.9500	13.4000	12.4600	12.8500	-11.073%	69	3,682	-16.187%
2026-02-20	13.6700	14.4500	13.6700	14.4500	+7.037%	24	3,666	-25.467%
2026-02-19	13.2000	14.5500	13.2000	13.5000	-3.295%	24	3,665	-20.222%
2026-02-18	13.9000	13.9600	13.9000	13.9600	+1.527%	2	3,657	-22.851%
2026-02-17	14.1000	14.1000	12.6500	13.7500	+3.774%	15	3,656	-21.673%
2026-02-13	13.0000	13.7000	13.0000	13.2500	+1.145%	44	3,638	-18.717%
2026-02-12	14.0000	14.0000	12.6500	13.1000	-21.884%	152	3,638	-17.786%
2026-02-10	18.2500	18.2500	16.7700	16.7700	+5.472%	11	3,601	-35.778%
2026-02-09	15.9000	15.9000	15.9000	15.9000	-7.018%	1	3,602	-32.264%
2026-02-06	16.4800	17.1000	16.4500	17.1000	+8.023%	43	3,601	-37.018%
2026-02-05	16.5800	18.0000	15.8300	15.8300	-1.981%	59	3,601	-31.965%
2026-02-04	15.8500	16.1500	14.0000	16.1500	+6.320%	6	3,552	-33.313%
2026-02-03	15.7500	15.7500	15.1900	15.1900	-12.701%	13	3,552	-29.098%
2026-02-02	18.5000	18.6000	17.4000	17.4000	-0.571%	9	3,552	-38.103%
2026-01-30	17.8600	17.8600	17.1000	17.5000	+1.449%	9	3,552	-38.457%
2026-01-29	17.5000	17.5000	16.6000	17.2500	-6.453%	58	3,551	-37.565%
2026-01-28	18.6500	18.6500	18.4400	18.4400	-1.390%	2	3,550	-41.594%
2026-01-27	18.2500	18.7000	18.0000	18.7000	-3.955%	14	3,550	-42.406%
2026-01-26	19.3500	19.5100	19.3500	19.4700	-0.409%	16	3,550	-44.684%
2026-01-23	18.7400	19.5500	18.6300	19.5500	+10.452%	7	3,548	-44.910%
2026-01-22	18.8500	18.8500	17.6000	17.7000	-5.348%	16	3,547	-39.153%
2026-01-21	17.3900	19.2000	17.3900	18.7000	-14.612%	52	3,546	-42.406%
2026-01-20	22.3000	22.3000	21.9000	21.9000	-0.228%	6	3,536	-50.822%
2026-01-16	21.6500	21.9500	21.6500	21.9500	-2.271%	8	3,534	-50.934%
2026-01-15	22.7000	22.7000	22.4600	22.4600	+1.859%	3	3,534	-52.048%
2026-01-14	22.6500	22.6500	22.0500	22.0500	-7.547%	15	3,532	-51.156%
2026-01-13	22.7900	24.0000	22.5500	23.8500	+1.059%	3,008	3,520	-54.843%
2026-01-12	23.5000	23.6000	23.2100	23.6000	+4.889%	5	694	-54.364%
2026-01-09	22.7800	22.7800	22.5000	22.5000	-5.063%	6	689	-52.133%
2026-01-06	24.0000	24.0000	23.7000	23.7000	-1.250%	6	686	-54.557%
2026-01-02	24.8200	25.4500	24.0000	24.0000	-8.918%	21	686	-55.125%
2025-12-31	26.4300	26.5700	25.9000	26.3500	0.000%	15	708	-59.127%
2025-12-30	26.3500	26.3500	26.3500	26.3500	-2.226%	1	708	-59.127%
2025-12-26	27.0000	27.0000	26.9500	26.9500	+2.238%	6	708	-60.037%
2025-12-24	26.0000	26.5000	26.0000	26.3600	+0.534%	10	701	-59.143%
2025-12-23	26.2200	26.2200	26.2200	26.2200	-1.614%	11	701	-58.924%
2025-12-22	27.4300	27.4300	26.6500	26.6500	-2.914%	2	701	-59.587%
2025-12-19	27.7000	28.0000	27.4500	27.4500	+1.667%	13	701	-60.765%
2025-12-18	28.2000	28.2000	27.0000	27.0000	-8.475%	6	700	-60.111%
2025-12-17	29.8000	29.8000	29.5000	29.5000	+7.468%	4	695	-63.492%
2025-12-15	27.6500	27.6500	27.4500	27.4500	-3.684%	3	691	-60.765%
2025-12-12	29.2500	29.7500	28.5000	28.5000	+1.387%	7	688	-62.211%
2025-12-11	27.6700	28.1100	27.6300	28.1100	+0.393%	3	683	-61.686%
2025-12-10	28.0000	28.0000	28.0000	28.0000	-6.040%	1	682	-61.536%
2025-12-09	30.0500	30.0500	29.8000	29.8000	+1.811%	11	682	-63.859%
2025-12-08	30.1300	30.1300	28.9000	29.2700	-14.164%	21	691	-63.205%
2025-12-05	34.1000	34.1000	34.1000	34.1000	-1.871%	1	685	-68.416%
2025-12-04	34.2500	34.7500	34.2500	34.7500	-1.836%	4	685	-69.007%
2025-12-03	35.4000	35.4000	35.4000	35.4000	-6.572%	1	685	-69.576%
2025-11-26	37.8600	37.8900	37.8600	37.8900	+5.133%	2	686	-71.576%
2025-11-25	36.1500	36.1500	35.9400	36.0400	-2.198%	23	686	-70.117%
2025-11-21	36.8500	36.8500	36.8500	36.8500	-9.924%	5	700	-70.773%
2025-11-19	40.9100	40.9100	40.9100	40.9100	0.000%	5	705	-73.674%