Dark

NFLX20270115C79
NFLX Jan 15 2027 79.00 Call (NFLX270115C00079000)
option OPRA

EOD

Aug 20, 2026

9.00-1.099%(-0.10)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.2000	9.2000	8.7000	9.0000	-1.099%	259	1,788	0.000%
2026-08-19	8.2500	9.5600	8.2500	9.1000	+19.737%	61	1,705	-1.099%
2026-08-18	7.3500	8.3100	7.3400	7.6000	+19.497%	44	1,733	+18.421%
2026-08-17	7.8000	7.8500	6.3600	6.3600	-19.289%	20	1,716	+41.509%
2026-08-14	8.3000	8.3000	7.7500	7.8800	-3.550%	45	1,714	+14.213%
2026-08-13	7.0000	8.2400	7.0000	8.1700	+36.167%	43	1,701	+10.159%
2026-08-12	5.8100	6.0000	5.7700	6.0000	-6.103%	5	1,680	+50.000%
2026-08-11	7.3000	7.6100	6.3500	6.3900	-8.058%	101	1,681	+40.845%
2026-08-10	6.9500	7.0700	6.7700	6.9500	+10.317%	8	1,666	+29.496%
2026-08-07	6.3500	6.3500	6.3000	6.3000	+1.613%	139	1,671	+42.857%
2026-08-06	6.7000	6.7000	6.2000	6.2000	+1.639%	16	1,536	+45.161%
2026-08-05	7.0500	7.0500	6.1000	6.1000	+5.172%	53	1,536	+47.541%
2026-08-04	6.0500	6.0500	5.8000	5.8000	-0.855%	25	1,490	+55.172%
2026-08-03	5.8500	5.8500	5.7000	5.8500	+17.000%	17	1,473	+53.846%
2026-07-31	5.3500	5.3500	5.0000	5.0000	-16.667%	4	1,464	+80.000%
2026-07-30	5.3500	6.1000	5.3500	6.0000	+0.840%	35	1,461	+50.000%
2026-07-29	5.5500	6.1500	5.5500	5.9500	+0.847%	18	1,465	+51.261%
2026-07-28	6.2500	6.2500	5.9000	5.9000	+16.832%	72	1,461	+52.542%
2026-07-27	4.8000	5.1300	4.8000	5.0500	+13.995%	163	1,438	+78.218%
2026-07-24	4.4300	4.4300	4.4300	4.4300	+3.023%	1	1,402	+103.160%
2026-07-23	4.3000	4.5500	4.1500	4.3000	+1.896%	19	1,401	+109.302%
2026-07-22	5.2500	5.2500	4.2200	4.2200	+0.957%	17	1,387	+113.270%
2026-07-21	3.9000	4.1800	3.6000	4.1800	+3.210%	58	1,377	+115.311%
2026-07-20	3.9000	4.3000	3.8500	4.0500	-18.675%	64	1,392	+122.222%
2026-07-17	3.5000	4.9800	3.4000	4.9800	-31.967%	44	1,346	+80.723%
2026-07-16	7.1500	7.3200	7.0000	7.3200	+3.244%	78	1,344	+22.951%
2026-07-15	7.5000	7.8000	7.0900	7.0900	-4.189%	31	1,305	+26.939%
2026-07-14	7.3500	7.4000	7.1500	7.4000	-2.887%	19	1,304	+21.622%
2026-07-13	7.9300	8.0600	7.6200	7.6200	+4.384%	35	1,300	+18.110%
2026-07-10	7.2000	7.3500	7.0100	7.3000	-14.118%	39	1,299	+23.288%
2026-07-08	8.0500	8.7000	8.0500	8.5000	-1.163%	27	1,265	+5.882%
2026-07-07	8.9300	8.9300	8.6000	8.6000	-0.578%	12	1,264	+4.651%
2026-07-06	8.7000	8.7000	8.4000	8.6500	-11.191%	38	1,254	+4.046%
2026-07-02	8.7000	10.0000	8.7000	9.7400	+28.327%	68	1,228	-7.598%
2026-07-01	7.0900	7.5900	7.0900	7.5900	+18.594%	3	1,228	+18.577%
2026-06-30	6.9500	6.9500	6.4000	6.4000	-19.497%	68	1,227	+40.625%
2026-06-29	8.1100	8.4000	7.9000	7.9500	+9.655%	13	1,165	+13.208%
2026-06-26	7.7500	8.0000	7.2500	7.2500	+20.833%	6	1,158	+24.138%
2026-06-25	6.4000	6.9000	6.0000	6.0000	-8.397%	5	1,158	+50.000%
2026-06-24	6.7000	6.7000	6.5500	6.5500	-2.963%	3	1,158	+37.405%
2026-06-23	7.1000	7.1000	6.7500	6.7500	-6.250%	48	1,156	+33.333%
2026-06-22	8.0000	8.0000	6.8200	7.2000	-26.531%	31	1,114	+25.000%
2026-06-18	8.5000	9.8000	8.5000	9.8000	+8.889%	30	1,103	-8.163%
2026-06-17	9.7000	9.8000	9.0000	9.0000	-9.639%	47	1,103	0.000%
2026-06-16	10.2000	11.0000	9.4000	9.9600	-11.071%	192	1,103	-9.639%
2026-06-12	10.6000	11.2000	10.6000	11.2000	-6.667%	38	1,022	-19.643%
2026-06-09	12.5000	12.5000	12.0000	12.0000	-1.478%	2	1,022	-25.000%
2026-06-05	12.4000	12.4000	12.1800	12.1800	-0.976%	4	1,021	-26.108%
2026-06-04	12.3400	12.3900	12.2800	12.3000	0.000%	12	1,019	-26.829%
2026-06-03	12.8100	12.8100	12.0400	12.3000	-8.754%	10	1,020	-26.829%
2026-06-02	13.8500	13.8500	13.4600	13.4800	-10.073%	107	1,019	-33.234%
2026-06-01	15.0000	15.0000	14.9500	14.9900	-1.056%	5	1,018	-39.960%
2026-05-28	15.5000	15.5000	15.1500	15.1500	-16.066%	2	1,019	-40.594%
2026-05-21	17.5700	18.0500	17.4900	18.0500	+4.035%	692	1,017	-50.139%
2026-05-15	17.3500	17.3500	17.3500	17.3500	+5.793%	2	1,015	-48.127%
2026-05-11	16.4000	16.4000	16.4000	16.4000	0.000%	1	1,015	-45.122%
2026-05-06	16.4000	16.4000	16.4000	16.4000	-5.312%	1	1,014	-45.122%
2026-05-05	17.3200	17.3200	17.3200	17.3200	-16.207%	1	1,013	-48.037%
2026-04-24	20.6300	20.6700	20.6300	20.6700	-7.641%	2	1,012	-56.459%
2026-04-20	23.4400	23.4400	22.3800	22.3800	-12.063%	3	1,012	-59.786%
2026-04-17	25.4500	25.4500	25.4500	25.4500	-23.343%	11	1,012	-64.637%
2026-04-15	33.2000	33.2000	33.2000	33.2000	+1.436%	6	1,001	-72.892%
2026-04-14	30.5300	32.7300	30.5300	32.7300	+10.017%	9	1,007	-72.502%
2026-04-13	29.7500	29.7500	29.7500	29.7500	+2.410%	1	1,015	-69.748%
2026-04-10	29.0500	29.0500	29.0500	29.0500	+9.623%	1	1,015	-69.019%
2026-04-08	26.5000	26.5000	26.5000	26.5000	-2.930%	2	1,015	-66.038%
2026-04-06	29.7500	29.7500	27.3000	27.3000	+7.991%	10	1,017	-67.033%
2026-04-02	25.2800	25.2800	25.2800	25.2800	+5.202%	1	1,015	-64.399%
2026-04-01	23.7700	24.0300	23.7700	24.0300	-0.456%	60	1,015	-62.547%
2026-03-31	22.1500	24.1400	22.1500	24.1400	+6.956%	3	1,065	-62.717%
2026-03-30	22.9600	23.4500	22.5700	22.5700	-1.225%	6	1,067	-60.124%
2026-03-27	23.1000	23.1000	22.8500	22.8500	+4.100%	2	1,069	-60.613%
2026-03-26	21.9000	21.9500	21.9000	21.9500	+4.574%	6	1,069	-58.998%
2026-03-24	21.1100	21.2200	20.9900	20.9900	-5.450%	4	1,066	-57.122%
2026-03-23	21.9400	22.2000	21.5900	22.2000	+3.738%	9	1,066	-59.459%
2026-03-20	21.4200	21.4200	21.4000	21.4000	+1.808%	122	1,066	-57.944%
2026-03-19	21.0500	21.0500	21.0200	21.0200	-12.599%	2	1,061	-57.184%
2026-03-17	24.7000	24.7000	24.0100	24.0500	-0.825%	10	1,061	-62.578%
2026-03-16	24.2500	24.2500	24.2500	24.2500	-0.818%	2	1,062	-62.887%
2026-03-13	24.4500	24.4500	24.4500	24.4500	+2.731%	1	1,064	-63.190%
2026-03-12	23.8000	23.8000	23.8000	23.8000	-8.637%	1	1,064	-62.185%
2026-03-10	26.8000	26.8000	25.7600	26.0500	-2.434%	14	1,065	-65.451%
2026-03-09	26.8000	27.0500	26.1200	26.7000	-1.621%	108	1,064	-66.292%
2026-03-06	27.0300	27.1400	27.0300	27.1400	-2.479%	3	1,054	-66.839%
2026-03-05	27.0500	27.8300	27.0500	27.8300	+1.941%	9	1,057	-67.661%
2026-03-04	27.6500	27.6500	27.0500	27.3000	+4.398%	3	1,061	-67.033%
2026-03-03	26.0500	26.1500	26.0500	26.1500	-1.134%	9	1,062	-65.583%
2026-03-02	26.0000	26.4500	26.0000	26.4500	+6.439%	4	1,063	-65.974%
2026-02-27	21.2000	25.5000	21.1500	24.8500	+42.000%	40	1,065	-63.783%
2026-02-26	16.0000	17.5000	16.0000	17.5000	+12.903%	26	1,094	-48.571%
2026-02-25	13.8800	15.5000	13.8800	15.5000	+20.623%	10	1,101	-41.935%
2026-02-24	11.9800	13.2000	11.9800	12.8500	+16.818%	9	1,101	-29.961%
2026-02-23	12.6500	12.6500	11.0000	11.0000	-15.385%	10	1,098	-18.182%
2026-02-20	12.6000	13.0000	12.4500	13.0000	+7.884%	14	1,098	-30.769%
2026-02-19	12.7500	12.7500	12.0000	12.0500	-5.859%	164	1,095	-25.311%
2026-02-18	12.4800	12.8000	12.4000	12.8000	+5.263%	524	931	-29.688%
2026-02-13	11.8400	12.1600	11.8100	12.1600	+3.489%	20	485	-25.987%
2026-02-12	13.0000	13.0000	11.5000	11.7500	-15.407%	39	485	-23.404%
2026-02-11	14.3000	14.3000	13.4800	13.8900	-10.387%	32	499	-35.205%
2026-02-10	16.3000	16.3500	15.5000	15.5000	+8.014%	12	473	-41.935%
2026-02-09	14.0000	14.3500	13.8900	14.3500	-1.712%	5	473	-37.282%
2026-02-06	15.2000	15.2000	14.5500	14.6000	-2.667%	4	470	-38.356%
2026-02-05	15.0000	15.0000	15.0000	15.0000	+4.530%	1	473	-40.000%
2026-02-04	14.0000	14.4200	13.3900	14.3500	+4.364%	12	473	-37.282%
2026-02-03	13.9800	14.0000	13.5500	13.7500	-11.576%	25	462	-34.545%
2026-02-02	15.7000	15.7000	15.5500	15.5500	-9.329%	2	457	-42.122%
2026-01-27	17.1500	17.1500	17.1200	17.1500	-3.107%	3	456	-47.522%
2026-01-26	17.9600	17.9600	17.7000	17.7000	+0.568%	4	453	-49.153%
2026-01-23	16.9000	18.0000	16.8000	17.6000	+9.317%	18	451	-48.864%
2026-01-22	16.3000	16.9000	15.9000	16.1000	-4.734%	10	446	-44.099%
2026-01-21	17.2000	17.2000	16.0000	16.9000	-14.646%	69	443	-46.746%
2026-01-20	20.1000	20.3900	19.8000	19.8000	-0.652%	13	391	-54.545%
2026-01-16	19.9000	20.0300	19.9000	19.9300	-0.350%	12	380	-54.842%
2026-01-15	20.7500	20.7500	20.0000	20.0000	-1.720%	3	380	-55.000%
2026-01-14	20.6300	20.6300	20.3000	20.3500	-4.235%	6	378	-55.774%
2026-01-13	21.2500	21.2500	21.2500	21.2500	-0.047%	1	375	-57.647%
2026-01-12	21.2600	21.2600	21.2600	21.2600	+2.904%	1	375	-57.667%
2026-01-09	20.6600	20.6600	20.6600	20.6600	-3.005%	1	375	-56.438%
2026-01-07	21.3000	21.3000	21.3000	21.3000	-2.740%	4	374	-57.746%
2026-01-06	21.8500	21.9000	21.8500	21.9000	-4.158%	22	374	-58.904%
2026-01-05	22.8500	22.8500	22.8500	22.8500	-2.766%	4	374	-60.613%
2026-01-02	23.2300	23.5000	23.1500	23.5000	-3.925%	6	374	-61.702%
2025-12-24	24.3500	24.4600	24.3500	24.4600	-3.090%	5	373	-63.205%
2025-12-18	25.2100	26.0200	25.2100	25.2400	-5.468%	32	373	-64.342%
2025-12-17	27.7000	27.8000	26.7000	26.7000	+4.215%	31	402	-66.292%
2025-12-11	25.3000	25.6200	25.3000	25.6200	-21.627%	11	402	-64.871%
2025-12-05	32.6900	32.6900	32.6900	32.6900	+0.740%	1	401	-72.469%
2025-12-03	32.4500	32.4500	32.4500	32.4500	-10.729%	1	401	-72.265%
2025-12-01	36.3500	36.3500	36.3500	36.3500	-15.563%	1	401	-75.241%
2025-11-18	43.0500	43.0500	43.0500	43.0500	0.000%	1	401	-79.094%