Dark

NFLX20270115C78
NFLX Jan 15 2027 78.00 Call (NFLX270115C00078000)
option OPRA

EOD

Aug 20, 2026

9.75-0.409%(-0.04)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.8700	9.8700	9.3000	9.7500	-0.409%	159	1,923	0.000%
2026-08-19	8.8200	10.1000	8.7000	9.7900	+20.864%	212	1,906	-0.409%
2026-08-18	8.2000	8.8100	8.1000	8.1000	+14.085%	123	2,042	+20.370%
2026-08-17	8.2000	8.2000	6.8000	7.1000	-14.970%	93	2,061	+37.324%
2026-08-14	9.3000	9.3000	8.2000	8.3500	-3.802%	143	2,045	+16.766%
2026-08-13	7.8000	8.8500	7.6000	8.6800	+36.693%	1,516	2,006	+12.327%
2026-08-12	6.5300	6.5300	6.0800	6.3500	-7.299%	93	1,428	+53.543%
2026-08-11	8.0000	8.0500	6.8500	6.8500	-9.151%	47	1,335	+42.336%
2026-08-10	6.7000	7.6000	6.7000	7.5400	+10.073%	102	1,293	+29.310%
2026-08-07	6.6900	6.8500	6.6900	6.8500	+6.202%	8	1,279	+42.336%
2026-08-06	7.0700	7.0700	6.4000	6.4500	-9.790%	4	1,279	+51.163%
2026-08-05	6.8700	7.1500	6.5500	7.1500	+6.716%	11	1,278	+36.364%
2026-08-04	6.4500	6.7000	6.1300	6.7000	+8.943%	75	1,279	+45.522%
2026-08-03	6.5300	6.5300	6.1500	6.1500	+8.850%	33	1,284	+58.537%
2026-07-31	5.5500	5.7500	5.5000	5.6500	-11.442%	84	1,251	+72.566%
2026-07-30	4.8500	6.4500	4.8500	6.3800	0.000%	67	1,176	+52.821%
2026-07-29	5.9500	6.5000	5.9500	6.3800	+2.080%	27	1,137	+52.821%
2026-07-28	6.5000	6.6500	6.2500	6.2500	+21.832%	84	1,129	+56.000%
2026-07-27	4.8500	5.7500	4.8500	5.1300	-4.112%	12	1,061	+90.058%
2026-07-24	5.0000	5.3500	5.0000	5.3500	+16.304%	4	1,059	+82.243%
2026-07-23	4.6500	4.8000	4.4000	4.6000	-4.366%	40	1,059	+111.957%
2026-07-22	5.1000	5.2400	4.8100	4.8100	+6.889%	20	1,060	+102.703%
2026-07-21	4.1000	4.5000	3.8500	4.5000	+5.882%	55	1,058	+116.667%
2026-07-20	4.0000	4.5500	4.0000	4.2500	-19.355%	154	1,054	+129.412%
2026-07-17	4.1500	5.2700	3.4500	5.2700	-31.111%	192	1,006	+85.009%
2026-07-16	7.6000	8.0500	7.4500	7.6500	+2.685%	150	1,003	+27.451%
2026-07-15	7.6000	8.2500	7.4500	7.4500	-0.667%	41	889	+30.872%
2026-07-14	7.1500	7.5500	7.1500	7.5000	-3.226%	22	876	+30.000%
2026-07-13	7.9500	8.5000	7.7500	7.7500	+0.649%	56	857	+25.806%
2026-07-10	7.7500	7.8000	7.2000	7.7000	-7.229%	48	858	+26.623%
2026-07-09	8.4500	8.4500	7.8500	8.3000	-8.389%	11	836	+17.470%
2026-07-08	8.3500	9.0600	8.3500	9.0600	+0.667%	19	831	+7.616%
2026-07-07	10.0000	10.0000	9.0000	9.0000	+1.124%	29	833	+8.333%
2026-07-06	9.1500	9.3000	8.6000	8.9000	-11.706%	24	825	+9.551%
2026-07-02	9.0000	10.5100	8.8000	10.0800	+26.000%	66	810	-3.274%
2026-07-01	7.4500	8.0000	7.4500	8.0000	+15.942%	6	810	+21.875%
2026-06-30	6.9500	7.2500	6.9000	6.9000	-15.337%	7	806	+41.304%
2026-06-29	8.8000	8.9000	8.1500	8.1500	-0.610%	16	803	+19.632%
2026-06-26	7.5500	8.2000	7.5500	8.2000	+32.258%	4	801	+18.902%
2026-06-25	6.9500	6.9700	6.2000	6.2000	-8.824%	16	799	+57.258%
2026-06-24	7.0000	7.2000	6.8000	6.8000	-6.849%	86	789	+43.382%
2026-06-23	7.6500	7.6500	7.2000	7.3000	-4.575%	16	713	+33.562%
2026-06-22	9.1200	9.2500	7.2100	7.6500	-24.107%	46	701	+27.451%
2026-06-18	9.9000	10.2700	9.1800	10.0800	+6.667%	63	593	-3.274%
2026-06-17	10.0700	10.2100	9.4000	9.4500	-9.569%	102	593	+3.175%
2026-06-16	12.1000	12.1000	9.9200	10.4500	-12.917%	81	593	-6.699%
2026-06-15	11.7900	12.0000	11.6900	12.0000	+2.389%	8	554	-18.750%
2026-06-12	11.5500	11.8400	11.5500	11.7200	-3.539%	311	554	-16.809%
2026-06-11	11.6000	12.3000	11.6000	12.1500	-5.078%	532	554	-19.753%
2026-06-10	12.8000	12.8000	12.8000	12.8000	-0.929%	3	526	-23.828%
2026-06-05	12.9500	12.9500	12.9200	12.9200	-3.221%	3	526	-24.536%
2026-06-04	13.3500	13.3500	13.3500	13.3500	-14.148%	1	527	-26.966%
2026-05-29	15.5900	15.5900	15.5500	15.5500	-10.632%	16	527	-37.299%
2026-05-27	17.4000	17.4000	17.4000	17.4000	+2.353%	2	526	-43.966%
2026-05-26	17.0000	17.0000	17.0000	17.0000	-2.857%	1	525	-42.647%
2026-05-21	17.5000	17.5000	17.5000	17.5000	-5.914%	2	524	-44.286%
2026-05-18	18.2000	18.6000	18.2000	18.6000	+11.712%	30	524	-47.581%
2026-05-14	16.6500	16.6500	16.6500	16.6500	-3.198%	1	536	-41.441%
2026-05-13	17.2000	17.2000	17.2000	17.2000	-3.803%	1	536	-43.314%
2026-05-12	17.7600	17.8800	17.7600	17.8800	+12.453%	2	536	-45.470%
2026-05-11	15.9000	15.9000	15.9000	15.9000	-9.402%	1	536	-38.679%
2026-05-06	17.3600	17.5500	17.1500	17.5500	-2.500%	11	534	-44.444%
2026-05-05	18.0000	18.0000	18.0000	18.0000	-15.691%	2	537	-45.833%
2026-05-01	21.8000	21.8000	21.3500	21.3500	+0.708%	4	537	-54.333%
2026-04-30	21.2000	21.2000	21.2000	21.2000	+8.440%	1	537	-54.009%
2026-04-28	19.5500	19.5500	19.5500	19.5500	-6.459%	1	538	-50.128%
2026-04-27	20.9000	20.9000	20.9000	20.9000	-0.713%	1	539	-53.349%
2026-04-24	21.0500	21.0500	21.0500	21.0500	-0.095%	2	539	-53.682%
2026-04-23	21.0000	21.0700	21.0000	21.0700	-2.769%	3	539	-53.726%
2026-04-22	21.6700	21.6700	21.6700	21.6700	-0.642%	1	538	-55.007%
2026-04-21	21.8100	21.8100	21.8100	21.8100	-4.342%	2	535	-55.296%
2026-04-20	24.0000	24.0000	22.8000	22.8000	-11.525%	7	535	-57.237%
2026-04-17	22.6500	25.8500	22.6500	25.7700	-24.759%	30	537	-62.165%
2026-04-16	34.2500	34.2500	34.2500	34.2500	+3.788%	4	543	-71.533%
2026-04-14	33.0000	33.0000	33.0000	33.0000	+12.436%	5	542	-70.455%
2026-04-13	29.3500	29.3500	29.3500	29.3500	-4.085%	5	547	-66.780%
2026-04-10	29.3800	30.6000	29.3800	30.6000	+2.341%	8	553	-68.137%
2026-04-09	29.2500	29.9000	29.2500	29.9000	+10.741%	7	561	-67.391%
2026-04-08	27.0000	27.0000	27.0000	27.0000	-1.996%	1	566	-63.889%
2026-04-07	27.4500	27.5500	27.4500	27.5500	-2.443%	13	567	-64.610%
2026-04-06	28.2400	28.2400	28.2400	28.2400	+6.970%	4	562	-65.475%
2026-04-02	26.0000	26.4000	26.0000	26.4000	+6.452%	2	567	-63.068%
2026-04-01	26.0200	26.0200	24.8000	24.8000	+6.713%	2	567	-60.685%
2026-03-30	23.4700	24.1000	23.2300	23.2400	-0.215%	4	568	-58.046%
2026-03-27	24.1500	24.1500	22.3000	23.2900	+5.337%	20	569	-58.137%
2026-03-25	21.5000	22.1100	21.5000	22.1100	+2.361%	2	574	-55.902%
2026-03-24	21.6000	21.6000	21.6000	21.6000	-4.846%	1	575	-54.861%
2026-03-23	22.4900	22.7000	22.2100	22.7000	+3.182%	10	576	-57.048%
2026-03-20	21.3700	22.0500	21.3700	22.0000	+1.523%	127	572	-55.682%
2026-03-19	22.6600	22.6600	21.6000	21.6700	-12.444%	5	531	-55.007%
2026-03-17	26.0000	26.0000	24.5600	24.7500	-1.473%	9	528	-60.606%
2026-03-16	25.1000	25.1300	25.0000	25.1200	+2.531%	5	529	-61.186%
2026-03-12	24.5000	24.5000	24.5000	24.5000	-2.117%	1	528	-60.204%
2026-03-11	26.5700	26.5700	25.0000	25.0300	-6.079%	106	529	-61.047%
2026-03-10	27.0000	27.0000	26.6500	26.6500	-2.737%	11	491	-63.415%
2026-03-09	27.5300	27.7400	26.8900	27.4000	-0.364%	53	482	-64.416%
2026-03-06	28.9200	28.9200	27.2200	27.5000	-1.786%	29	493	-64.545%
2026-03-05	28.0000	28.0000	28.0000	28.0000	-1.060%	25	488	-65.179%
2026-03-04	28.5000	28.5000	27.0000	28.3000	+5.597%	21	484	-65.548%
2026-03-03	25.0500	26.8000	25.0500	26.8000	+0.262%	22	499	-63.619%
2026-03-02	26.7900	27.1100	25.7300	26.7300	+2.808%	53	495	-63.524%
2026-02-27	23.0900	26.0500	21.2000	26.0000	+45.822%	179	490	-62.500%
2026-02-26	17.2000	18.0500	16.8000	17.8300	+9.723%	9	560	-45.317%
2026-02-25	15.0000	16.3700	14.9500	16.2500	+25.483%	30	591	-40.000%
2026-02-24	12.1000	13.0500	12.1000	12.9500	+6.848%	27	591	-24.710%
2026-02-23	12.0000	12.1200	11.7900	12.1200	-10.554%	35	566	-19.554%
2026-02-20	12.2800	13.5500	12.2800	13.5500	+7.540%	45	548	-28.044%
2026-02-19	13.1000	13.6000	12.6000	12.6000	-4.545%	9	508	-22.619%
2026-02-18	12.7500	13.3000	12.7500	13.2000	+8.197%	49	503	-26.136%
2026-02-17	12.3000	12.3000	11.6500	12.2000	-2.789%	6	470	-20.082%
2026-02-13	12.2800	12.5500	12.2000	12.5500	+4.496%	21	455	-22.311%
2026-02-12	13.1600	13.1600	12.0000	12.0100	-15.719%	71	455	-18.818%
2026-02-11	15.7500	15.7500	14.2500	14.2500	-17.867%	19	423	-31.579%
2026-02-10	16.8900	17.3500	16.8500	17.3500	+20.069%	26	428	-43.804%
2026-02-09	15.0000	15.0000	14.4500	14.4500	-2.365%	3	409	-32.526%
2026-02-05	14.5000	15.0000	14.5000	14.8000	+4.079%	33	410	-34.122%
2026-02-03	15.3900	15.7000	14.2200	14.2200	-12.492%	28	392	-31.435%
2026-02-02	16.2000	16.2500	16.2000	16.2500	+0.433%	2	398	-40.000%
2026-01-30	17.0000	17.0000	16.1800	16.1800	+0.435%	2	398	-39.740%
2026-01-29	16.0000	16.1100	16.0000	16.1100	-8.725%	3	396	-39.479%
2026-01-28	17.5000	18.4000	17.5000	17.6500	+0.857%	124	396	-44.759%
2026-01-27	17.1000	17.5000	17.0900	17.5000	-4.632%	7	384	-44.286%
2026-01-26	18.3000	18.5500	18.2000	18.3500	+1.944%	14	386	-46.866%
2026-01-23	17.6000	18.4000	17.6000	18.0000	+9.091%	28	384	-45.833%
2026-01-22	17.0000	17.3600	16.5000	16.5000	-8.078%	6	376	-40.909%
2026-01-21	16.6500	17.9900	16.3900	17.9500	-13.201%	62	373	-45.682%
2026-01-20	21.5800	21.5800	20.6600	20.6800	+1.125%	19	345	-52.853%
2026-01-16	20.7000	20.7000	20.4500	20.4500	-0.969%	3	341	-52.323%
2026-01-15	21.7500	21.7500	20.6500	20.6500	-2.594%	7	341	-52.785%
2026-01-14	23.2000	23.2000	20.9900	21.2000	-3.196%	8	341	-54.009%
2026-01-13	21.9000	21.9000	21.9000	21.9000	+0.459%	1	336	-55.479%
2026-01-12	21.8000	21.8000	21.8000	21.8000	+2.492%	5	335	-55.275%
2026-01-09	21.3500	21.3500	21.2000	21.2700	-3.756%	3	330	-54.161%
2026-01-08	22.0000	22.1000	22.0000	22.1000	-1.821%	7	329	-55.882%
2026-01-07	22.5100	22.5100	22.5100	22.5100	+0.401%	1	329	-56.686%
2026-01-06	22.5000	22.5000	22.4200	22.4200	-4.352%	3	329	-56.512%
2026-01-05	23.4400	23.4400	23.4400	23.4400	+3.442%	1	327	-58.404%
2026-01-02	22.7700	23.2000	22.6600	22.6600	-12.846%	4	327	-56.973%
2025-12-26	26.0000	26.0000	26.0000	26.0000	+4.628%	1	324	-62.500%
2025-12-23	24.8500	24.8500	24.8500	24.8500	+1.016%	2	323	-60.765%
2025-12-22	25.2000	25.2000	24.6000	24.6000	-7.658%	3	323	-60.366%
2025-12-19	26.5800	26.6400	26.5800	26.6400	+3.658%	10	322	-63.401%
2025-12-18	25.7000	25.7000	25.7000	25.7000	-3.019%	1	330	-62.062%
2025-12-16	26.5000	26.5000	26.5000	26.5000	+2.119%	1	330	-63.208%
2025-12-15	26.1000	26.1000	25.9500	25.9500	-7.979%	3	330	-62.428%
2025-12-12	28.1000	28.2000	28.1000	28.2000	+4.444%	2	331	-65.426%
2025-12-08	29.6500	29.6900	27.0000	27.0000	-17.933%	4	331	-63.889%
2025-12-05	30.0000	32.9000	30.0000	32.9000	-3.292%	4	330	-70.365%
2025-12-03	34.0200	34.0200	34.0200	34.0200	-12.545%	1	330	-71.340%
2025-12-02	38.9000	38.9000	38.9000	38.9000	+0.258%	1	330	-74.936%
2025-12-01	38.6100	38.8000	38.6100	38.8000	+8.078%	21	331	-74.871%
2025-11-26	35.9000	35.9000	35.9000	35.9000	+4.028%	2	350	-72.841%
2025-11-25	34.4000	34.5100	34.4000	34.5100	-13.768%	18	350	-71.747%
2025-11-20	40.0200	40.0200	40.0200	40.0200	0.000%	1	341	-75.637%