Dark

NFLX20270115C77
NFLX Jan 15 2027 77.00 Call (NFLX270115C00077000)
option OPRA

EOD

Aug 20, 2026

10.15+0.694%(+0.07)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.2000	10.3300	9.7000	10.1500	+0.694%	17	2,583	0.000%
2026-08-19	9.1000	10.7000	9.1000	10.0800	+10.769%	58	2,592	+0.694%
2026-08-18	8.3000	9.3000	8.1000	9.1000	+22.973%	41	2,637	+11.538%
2026-08-17	8.8500	8.9000	7.2200	7.4000	-16.479%	82	2,660	+37.162%
2026-08-14	9.3500	9.4000	8.6500	8.8600	-3.696%	50	2,647	+14.560%
2026-08-13	8.0500	9.2000	8.0000	9.2000	+35.294%	170	2,660	+10.326%
2026-08-12	6.6000	6.8000	6.4000	6.8000	-5.028%	15	2,647	+49.265%
2026-08-11	8.1300	8.3600	7.1000	7.1600	-14.762%	259	2,639	+41.760%
2026-08-10	7.7000	8.4000	7.7000	8.4000	+16.667%	35	2,480	+20.833%
2026-08-07	7.1000	7.2000	7.0400	7.2000	-4.000%	7	2,458	+40.972%
2026-08-06	7.5000	7.5000	7.5000	7.5000	+7.143%	1	2,455	+35.333%
2026-08-05	8.0000	8.0000	6.8400	7.0000	-0.709%	8	2,456	+45.000%
2026-08-04	6.8500	7.0500	6.4500	7.0500	+10.156%	746	2,460	+43.972%
2026-08-03	6.5500	6.6200	6.4000	6.4000	+5.785%	17	1,894	+58.594%
2026-07-31	6.2000	6.4800	5.9000	6.0500	-10.370%	15	1,891	+67.769%
2026-07-30	6.1000	6.8000	5.8900	6.7500	-2.174%	127	1,886	+50.370%
2026-07-29	6.1800	6.9500	6.1800	6.9000	+9.524%	48	1,985	+47.101%
2026-07-28	6.2000	7.1000	6.2000	6.3000	+5.528%	596	1,966	+61.111%
2026-07-27	6.1500	6.1500	5.8000	5.9700	+9.541%	6	1,884	+70.017%
2026-07-24	5.1000	5.4500	5.1000	5.4500	+6.863%	14	1,886	+86.239%
2026-07-23	5.0000	5.1000	4.6500	5.1000	+7.368%	34	1,880	+99.020%
2026-07-22	5.2900	5.7500	4.7000	4.7500	+15.854%	485	1,870	+113.684%
2026-07-21	4.4500	4.4500	4.1000	4.1000	-7.449%	21	1,858	+147.561%
2026-07-20	4.6300	4.8000	4.3700	4.4300	-17.505%	235	1,847	+129.120%
2026-07-17	3.8700	5.5000	3.8700	5.3700	-37.193%	526	1,960	+89.013%
2026-07-16	7.9500	8.5500	7.9500	8.5500	+8.228%	35	1,669	+18.713%
2026-07-15	8.2300	8.4000	7.9000	7.9000	-3.423%	23	1,664	+28.481%
2026-07-14	7.8500	8.1800	7.8500	8.1800	-6.514%	4	1,664	+24.083%
2026-07-13	8.7500	9.0000	8.4900	8.7500	+10.759%	20	1,660	+16.000%
2026-07-10	8.4000	8.5000	7.6000	7.9000	-14.130%	31	1,673	+28.481%
2026-07-09	8.8000	9.2000	8.5000	9.2000	-2.128%	6	1,678	+10.326%
2026-07-08	9.7000	9.7000	9.0000	9.4000	-2.287%	45	1,679	+7.979%
2026-07-07	10.5000	10.5000	9.5500	9.6200	+4.000%	115	1,680	+5.509%
2026-07-06	10.3500	10.5200	9.2000	9.2500	-11.058%	52	1,632	+9.730%
2026-07-02	9.4000	10.9500	9.4000	10.4000	+23.077%	96	1,620	-2.404%
2026-07-01	8.0000	8.4500	7.8500	8.4500	+20.714%	7	1,620	+20.118%
2026-06-30	7.5000	7.5000	7.0000	7.0000	-15.663%	6	1,618	+45.000%
2026-06-29	8.8000	9.1500	8.3000	8.3000	+3.362%	16	1,612	+22.289%
2026-06-26	7.0000	8.8500	7.0000	8.0300	+19.851%	330	1,600	+26.401%
2026-06-25	6.9000	7.7200	6.7000	6.7000	-8.595%	52	1,922	+51.493%
2026-06-24	7.2800	7.3300	7.1000	7.3300	-2.267%	15	1,928	+38.472%
2026-06-23	8.3400	8.3400	7.5000	7.5000	-6.250%	32	1,923	+35.333%
2026-06-22	9.6500	9.7500	7.6000	8.0000	-23.954%	657	1,914	+26.875%
2026-06-18	9.5000	10.5200	9.5000	10.5200	+5.200%	287	1,418	-3.517%
2026-06-17	10.4400	10.7000	9.9000	10.0000	-8.257%	46	1,418	+1.500%
2026-06-16	12.1400	12.1400	10.4300	10.9000	-11.955%	44	1,418	-6.881%
2026-06-15	12.3600	12.5000	12.2200	12.3800	+2.739%	5	1,410	-18.013%
2026-06-12	12.3500	12.3800	11.8000	12.0500	-6.950%	313	1,410	-15.768%
2026-06-11	12.5300	13.0000	12.3600	12.9500	-2.996%	534	1,410	-21.622%
2026-06-09	13.5500	13.5700	13.3500	13.3500	-4.982%	4	1,405	-23.970%
2026-06-08	14.0500	14.0500	14.0500	14.0500	+5.639%	1	1,404	-27.758%
2026-06-05	13.3000	13.3000	13.3000	13.3000	-0.968%	1	1,405	-23.684%
2026-06-04	14.5000	14.5000	13.4300	13.4300	+1.742%	4	1,404	-24.423%
2026-06-03	14.5000	14.5000	13.2000	13.2000	-11.824%	7	1,406	-23.106%
2026-06-02	14.7000	14.9700	14.7000	14.9700	-6.438%	11	1,407	-32.198%
2026-06-01	16.0000	16.0000	16.0000	16.0000	-2.439%	6	1,402	-36.563%
2026-05-29	16.1000	16.4000	16.1000	16.4000	-5.476%	4	1,408	-38.110%
2026-05-28	16.7200	17.3500	16.7200	17.3500	-2.254%	2	1,409	-41.499%
2026-05-27	17.7500	17.7500	17.7500	17.7500	-0.281%	10	1,409	-42.817%
2026-05-26	17.8000	17.8000	17.8000	17.8000	-5.067%	1	1,409	-42.978%
2026-05-22	18.7500	18.7500	18.7500	18.7500	+3.878%	1	1,409	-45.867%
2026-05-21	18.0500	18.0500	18.0500	18.0500	-6.234%	1	1,410	-43.767%
2026-05-18	19.2500	19.2500	19.2500	19.2500	+12.903%	6	1,410	-47.273%
2026-05-13	17.0500	17.0500	17.0500	17.0500	+5.052%	2	1,410	-40.469%
2026-05-11	17.0500	17.0800	16.2300	16.2300	-9.076%	50	1,412	-37.461%
2026-05-08	17.8500	17.8500	17.8500	17.8500	-4.290%	2	1,459	-43.137%
2026-05-07	18.6500	18.6500	18.6500	18.6500	+3.611%	1	1,459	-45.576%
2026-05-05	19.6500	19.6500	18.0000	18.0000	-19.822%	2	1,460	-43.611%
2026-04-30	22.4500	22.4500	22.4500	22.4500	0.000%	1	1,462	-54.788%
2026-04-22	22.4500	22.4500	22.4500	22.4500	-0.355%	2	1,463	-54.788%
2026-04-21	23.2000	23.2500	22.5300	22.5300	-5.416%	9	1,463	-54.949%
2026-04-20	25.9500	25.9500	23.5200	23.8200	-8.385%	5	1,463	-57.389%
2026-04-17	25.4500	26.4500	24.2000	26.0000	-25.523%	239	1,464	-60.962%
2026-04-15	33.9000	34.9100	33.9000	34.9100	+2.076%	9	1,239	-70.925%
2026-04-14	32.5000	34.2000	32.5000	34.2000	+7.886%	9	1,243	-70.322%
2026-04-13	31.1000	31.9700	31.1000	31.7000	+2.225%	14	1,249	-67.981%
2026-04-10	30.6000	31.0100	30.6000	31.0100	+3.023%	6	1,259	-67.269%
2026-04-09	30.1000	30.1000	30.1000	30.1000	+4.878%	3	1,263	-66.279%
2026-04-08	27.8700	28.7000	27.8700	28.7000	+0.702%	4	1,264	-64.634%
2026-04-07	28.5000	28.5000	28.5000	28.5000	+0.885%	1	1,266	-64.386%
2026-04-06	29.0300	29.0300	27.8000	28.2500	+2.727%	6	1,267	-64.071%
2026-04-02	27.5000	27.5000	27.5000	27.5000	+8.911%	1	1,266	-63.091%
2026-04-01	26.5800	26.6500	24.8500	25.2500	-3.108%	81	1,266	-59.802%
2026-03-31	25.5000	26.0600	25.5000	26.0600	+10.611%	3	1,266	-61.051%
2026-03-30	23.4200	24.9700	23.2900	23.5600	-1.669%	73	1,269	-56.919%
2026-03-27	24.3500	24.3500	23.9300	23.9600	-2.004%	205	1,302	-57.638%
2026-03-26	23.3500	24.4500	23.3500	24.4500	+10.533%	2	1,294	-58.487%
2026-03-25	22.1200	22.1200	22.1200	22.1200	-5.227%	1	1,295	-54.114%
2026-03-23	23.2900	23.3400	23.2600	23.3400	+2.955%	4	1,296	-56.512%
2026-03-20	22.5000	22.6700	22.3800	22.6700	+6.432%	4	1,296	-55.227%
2026-03-19	24.2000	24.2000	21.3000	21.3000	-16.241%	8	1,297	-52.347%
2026-03-18	24.1500	25.5600	24.1500	25.4300	-1.587%	6	1,297	-60.087%
2026-03-16	25.5000	25.8500	25.5000	25.8400	+2.907%	8	1,300	-60.720%
2026-03-13	25.1100	25.1100	25.1100	25.1100	-0.908%	5	1,300	-59.578%
2026-03-12	25.5000	25.5000	25.3400	25.3400	+6.920%	25	1,305	-59.945%
2026-03-11	27.1200	27.1200	23.7000	23.7000	-15.658%	67	1,330	-57.173%
2026-03-09	28.1300	28.1700	27.6200	28.1000	-2.261%	29	1,333	-63.879%
2026-03-06	28.6500	29.1000	28.6500	28.7500	-1.642%	9	1,330	-64.696%
2026-03-05	28.1000	29.2300	28.1000	29.2300	+0.103%	6	1,334	-65.275%
2026-03-04	27.3500	29.2000	27.3500	29.2000	+6.492%	25	1,340	-65.240%
2026-03-03	27.5400	27.5500	27.3000	27.4200	-0.291%	45	1,364	-62.983%
2026-03-02	27.0000	27.9500	27.0000	27.5000	+6.178%	9	1,370	-63.091%
2026-02-27	23.9500	26.9300	22.4000	25.9000	+41.918%	128	1,373	-60.811%
2026-02-26	17.0000	18.6000	17.0000	18.2500	+10.272%	18	1,456	-44.384%
2026-02-25	14.9500	16.7500	14.9500	16.5500	+19.495%	30	1,482	-38.671%
2026-02-24	13.0000	13.8500	12.9700	13.8500	+10.800%	47	1,482	-26.715%
2026-02-23	12.0700	12.6000	12.0700	12.5000	-10.714%	13	1,486	-18.800%
2026-02-20	12.8500	14.0000	12.8500	14.0000	+9.204%	26	1,480	-27.500%
2026-02-19	13.6000	14.2200	12.3000	12.8200	-4.328%	31	1,469	-20.827%
2026-02-18	13.0000	13.5600	13.0000	13.4000	+2.682%	17	1,458	-24.254%
2026-02-17	13.0000	13.1000	12.2500	13.0500	+0.928%	33	1,456	-22.222%
2026-02-13	12.7800	13.1000	12.3000	12.9300	+3.440%	107	1,376	-21.500%
2026-02-12	13.9800	14.5500	12.2000	12.5000	-15.254%	178	1,376	-18.800%
2026-02-11	15.5700	15.5700	14.7500	14.7500	-14.443%	20	1,316	-31.186%
2026-02-10	17.2400	17.8000	17.2200	17.2400	+10.513%	34	1,329	-41.125%
2026-02-09	14.9500	15.6000	14.9500	15.6000	-0.319%	530	1,299	-34.936%
2026-02-06	15.6500	15.6500	15.6500	15.6500	+0.514%	1	834	-35.144%
2026-02-05	15.6200	17.1500	15.4100	15.5700	+3.800%	56	834	-34.811%
2026-02-04	14.8000	15.0000	14.2600	15.0000	+2.180%	4	826	-32.333%
2026-02-03	15.2000	15.2000	14.6800	14.6800	-16.591%	5	827	-30.858%
2026-02-02	18.2000	18.2000	17.6000	17.6000	+5.833%	3	825	-42.330%
2026-01-29	16.8800	16.8800	16.4700	16.6300	-13.834%	3	826	-38.966%
2026-01-28	18.2500	19.3000	17.7300	19.3000	+5.753%	3	826	-47.409%
2026-01-27	17.6400	18.2500	17.6400	18.2500	-4.199%	7	824	-44.384%
2026-01-26	18.7000	19.0500	18.7000	19.0500	+2.145%	3	824	-46.719%
2026-01-23	18.3500	18.6500	18.3000	18.6500	+9.384%	18	824	-45.576%
2026-01-22	18.2000	18.2000	17.0500	17.0500	-3.672%	19	824	-40.469%
2026-01-21	17.8000	18.0500	17.1500	17.7000	-16.509%	25	816	-42.655%
2026-01-20	21.6800	21.6800	21.2000	21.2000	0.000%	8	795	-52.123%
2026-01-16	21.2000	21.2000	21.2000	21.2000	-1.441%	2	787	-52.123%
2026-01-15	21.5100	21.5100	21.5100	21.5100	-0.046%	5	787	-52.813%
2026-01-14	21.7000	21.7000	21.5200	21.5200	-4.143%	2	784	-52.835%
2026-01-13	22.5500	22.5500	22.4500	22.4500	-0.222%	3	782	-54.788%
2026-01-12	22.7700	22.7700	22.5000	22.5000	+2.975%	8	781	-54.889%
2026-01-09	22.0000	22.0000	21.6500	21.8500	-2.586%	9	775	-53.547%
2026-01-08	22.4300	22.4300	22.4300	22.4300	-4.958%	1	767	-54.748%
2026-01-07	23.6000	23.6000	23.6000	23.6000	+4.148%	1	766	-56.992%
2026-01-06	22.7000	22.7000	22.6600	22.6600	-3.245%	2	765	-55.207%
2026-01-02	24.7500	24.7500	23.4200	23.4200	-9.575%	36	764	-56.661%
2025-12-31	25.9500	25.9500	25.9000	25.9000	+0.310%	2	762	-60.811%
2025-12-30	25.8200	25.8200	25.8200	25.8200	+0.078%	1	762	-60.689%
2025-12-24	25.8000	25.8000	25.8000	25.8000	-2.825%	1	762	-60.659%
2025-12-18	27.1600	27.1600	26.5500	26.5500	-5.684%	2	762	-61.770%
2025-12-17	27.5000	28.1500	27.5000	28.1500	+4.259%	2	761	-63.943%
2025-12-16	27.0000	27.0000	27.0000	27.0000	-0.332%	2	760	-62.407%
2025-12-11	27.0500	27.0900	27.0500	27.0900	-1.491%	2	758	-62.532%
2025-12-10	27.2000	27.5000	27.2000	27.5000	-3.846%	2	756	-63.091%
2025-12-09	28.5400	28.6000	28.5400	28.6000	-1.311%	6	754	-64.510%
2025-12-08	30.1000	30.1000	28.3200	28.9800	-18.937%	38	755	-64.976%
2025-12-05	34.1000	35.7500	34.1000	35.7500	+3.623%	3	729	-71.608%
2025-12-03	34.8500	34.8500	33.5000	34.5000	-3.226%	7	728	-70.580%
2025-11-24	35.6500	35.6500	35.6500	35.6500	0.000%	1	730	-71.529%