Dark

NFLX20270115C80
NFLX Jan 15 2027 80.00 Call (NFLX270115C00080000)
option OPRA

EOD

Aug 20, 2026

8.60+1.775%(+0.15)735

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.5200	9.1000	8.1700	8.6000	+1.775%	735	17,754	0.000%
2026-08-19	7.5000	9.1000	7.4000	8.4500	+17.361%	1,630	17,575	+1.775%
2026-08-18	6.6500	7.9300	6.6500	7.2000	+14.286%	1,033	17,798	+19.444%
2026-08-17	7.5500	7.5500	5.9500	6.3000	-15.436%	1,159	17,931	+36.508%
2026-08-14	7.8500	7.9000	7.1500	7.4500	-2.614%	3,014	17,215	+15.436%
2026-08-13	6.5000	7.8500	6.2500	7.6500	+34.211%	1,429	16,315	+12.418%
2026-08-12	5.6000	5.7900	5.3000	5.7000	-5.629%	1,017	15,916	+50.877%
2026-08-11	6.9000	7.2500	5.8500	6.0400	-11.176%	427	15,530	+42.384%
2026-08-10	5.8200	7.0000	5.7100	6.8000	+13.333%	724	15,563	+26.471%
2026-08-07	5.7500	6.1600	5.7500	6.0000	+2.740%	1,224	15,596	+43.333%
2026-08-06	6.5000	6.6000	5.5500	5.8400	-4.262%	296	15,864	+47.260%
2026-08-05	6.7000	6.7500	5.6500	6.1000	+1.667%	1,751	15,922	+40.984%
2026-08-04	5.3000	6.0000	5.3000	6.0000	+5.263%	1,117	15,382	+43.333%
2026-08-03	5.5000	6.2000	5.0000	5.7000	+14.228%	651	15,159	+50.877%
2026-07-31	5.2500	5.3000	4.8000	4.9900	-12.456%	1,233	15,476	+72.345%
2026-07-30	4.9500	5.8000	4.5300	5.7000	-1.724%	532	14,969	+50.877%
2026-07-29	5.2500	6.0000	5.1000	5.8000	+10.476%	572	15,145	+48.276%
2026-07-28	5.2000	6.0000	5.2000	5.2500	+15.385%	1,970	15,371	+63.810%
2026-07-27	4.5500	5.0200	4.3000	4.5500	+2.477%	492	16,482	+89.011%
2026-07-24	3.9000	4.8000	3.8000	4.4400	+10.174%	474	16,651	+93.694%
2026-07-23	4.1100	4.2500	3.7000	4.0300	+2.545%	461	16,719	+113.400%
2026-07-22	4.3000	4.8000	3.8500	3.9300	-4.146%	475	16,623	+118.830%
2026-07-21	3.7000	4.1200	3.3000	4.1000	+9.333%	1,097	16,637	+109.756%
2026-07-20	4.1500	4.1500	3.5600	3.7500	-18.478%	778	16,525	+129.333%
2026-07-17	3.2000	4.8000	2.5000	4.6000	-36.813%	2,921	16,547	+86.957%
2026-07-16	7.1000	7.3000	6.5000	7.2800	+5.814%	1,101	16,973	+18.132%
2026-07-15	7.0500	7.5000	6.6000	6.8800	+1.926%	1,863	16,826	+25.000%
2026-07-14	6.5000	7.0700	6.2700	6.7500	-2.878%	554	15,872	+27.407%
2026-07-13	7.4000	8.1000	6.9500	6.9500	+1.460%	785	15,765	+23.741%
2026-07-10	7.7000	7.8000	6.3700	6.8500	-13.291%	1,331	15,663	+25.547%
2026-07-09	7.3000	7.9500	7.2000	7.9000	-0.126%	1,529	15,238	+8.861%
2026-07-08	8.2000	8.3000	7.4600	7.9100	-2.945%	555	14,358	+8.723%
2026-07-07	9.0000	9.4500	8.1500	8.1500	+1.117%	666	14,184	+5.521%
2026-07-06	9.0000	9.0000	7.8000	8.0600	-11.913%	655	14,181	+6.700%
2026-07-02	8.2000	9.5800	7.7900	9.1500	+26.207%	889	13,822	-6.011%
2026-07-01	6.3500	7.3000	6.3500	7.2500	+22.881%	689	13,822	+18.621%
2026-06-30	7.0500	7.0500	5.9000	5.9000	-14.493%	702	13,675	+45.763%
2026-06-29	7.5000	8.1500	6.8000	6.9000	+2.222%	817	13,468	+24.638%
2026-06-26	6.0000	7.7500	6.0000	6.7500	+19.469%	716	13,404	+27.407%
2026-06-25	5.9500	6.7000	5.6500	5.6500	-7.377%	3,732	13,355	+52.212%
2026-06-24	6.5000	6.5800	6.0000	6.1000	-5.719%	1,159	11,263	+40.984%
2026-06-23	7.0000	7.2500	6.4000	6.4700	-4.290%	559	10,885	+32.921%
2026-06-22	8.3500	8.7500	6.2600	6.7600	-26.522%	1,357	10,640	+27.219%
2026-06-18	8.5000	9.4000	8.1000	9.2000	+7.981%	1,178	8,919	-6.522%
2026-06-17	9.1500	9.5000	8.5000	8.5200	-10.316%	449	8,919	+0.939%
2026-06-16	10.9500	10.9500	8.9000	9.5000	-13.163%	950	8,919	-9.474%
2026-06-15	11.0500	11.2000	10.5500	10.9400	+4.489%	301	8,337	-21.389%
2026-06-12	10.5600	10.8500	9.6000	10.4700	-8.158%	1,176	8,337	-17.861%
2026-06-11	11.6700	11.6700	10.5400	11.4000	-2.979%	355	8,337	-24.561%
2026-06-10	11.5000	12.2500	11.4000	11.7500	+2.620%	165	8,251	-26.809%
2026-06-09	11.8000	11.9200	11.4200	11.4500	-7.287%	131	8,253	-24.891%
2026-06-08	11.6500	12.5000	11.4600	12.3500	+2.831%	85	8,165	-30.364%
2026-06-05	12.2500	12.2500	11.2500	12.0100	+2.650%	277	8,140	-28.393%
2026-06-04	12.7300	13.1200	11.5600	11.7000	0.000%	379	8,110	-26.496%
2026-06-03	12.1500	12.3500	11.4000	11.7000	-8.451%	486	8,045	-26.496%
2026-06-02	14.4000	14.5000	12.7800	12.7800	-12.466%	320	7,740	-32.707%
2026-06-01	14.5000	15.0000	14.1000	14.6000	+0.690%	107	7,567	-41.096%
2026-05-29	14.5700	14.7000	14.2000	14.5000	-1.894%	59	7,541	-40.690%
2026-05-28	14.5400	15.0000	14.1600	14.7800	-3.713%	118	7,555	-41.813%
2026-05-27	15.7500	16.0000	15.3500	15.3500	-3.277%	28	7,565	-43.974%
2026-05-26	16.4000	16.4000	15.2500	15.8700	-3.232%	27	7,565	-45.810%
2026-05-22	17.0400	17.0400	16.2900	16.4000	-1.855%	25	7,558	-47.561%
2026-05-21	16.3600	17.4000	16.3000	16.7100	+5.426%	728	7,549	-48.534%
2026-05-20	16.2000	16.3600	15.8000	15.8500	-6.046%	35	7,549	-45.741%
2026-05-19	17.4800	18.5000	16.8700	16.8700	-1.460%	12	7,508	-49.022%
2026-05-18	15.2500	17.2500	15.2500	17.1200	+12.632%	23	7,508	-49.766%
2026-05-15	15.9000	16.5400	15.0000	15.2000	-0.848%	73	7,508	-43.421%
2026-05-14	15.8500	16.3100	15.1800	15.3300	-2.667%	35	7,467	-43.901%
2026-05-13	15.3000	16.1000	15.1000	15.7500	+0.127%	18	7,456	-45.397%
2026-05-12	14.7800	16.7000	14.7800	15.7300	+11.957%	53	7,456	-45.327%
2026-05-11	15.1000	15.2800	13.8500	14.0500	-11.076%	148	7,456	-38.790%
2026-05-08	15.9000	15.9000	15.7800	15.8000	-6.509%	12	7,386	-45.570%
2026-05-07	16.7500	17.4000	16.4000	16.9000	+4.321%	91	7,384	-49.112%
2026-05-06	15.3400	16.5500	15.3400	16.2000	-0.308%	16	7,375	-46.914%
2026-05-05	18.0000	18.0000	15.9000	16.2500	-12.869%	179	7,369	-47.077%
2026-05-04	19.0000	19.1300	18.5500	18.6500	-3.117%	17	7,285	-53.887%
2026-05-01	20.9000	20.9000	19.2500	19.2500	-8.333%	21	7,274	-55.325%
2026-04-30	19.8000	21.0000	19.8000	21.0000	+7.143%	90	7,274	-59.048%
2026-04-29	19.0000	20.0000	19.0000	19.6000	+0.513%	19	7,277	-56.122%
2026-04-28	18.0000	19.5000	18.0000	19.5000	+2.094%	29	7,266	-55.897%
2026-04-27	19.7500	19.9400	19.1000	19.1000	-3.291%	92	7,257	-54.974%
2026-04-24	19.6000	20.2000	19.3000	19.7500	-2.613%	147	7,175	-56.456%
2026-04-23	21.6000	21.6000	19.7200	20.2800	-1.073%	112	7,270	-57.594%
2026-04-22	20.4000	20.9700	20.4000	20.5000	+2.500%	63	7,297	-58.049%
2026-04-21	21.3000	21.3500	20.0000	20.0000	-8.425%	117	7,266	-57.000%
2026-04-20	23.2100	23.2100	20.7500	21.8400	-9.000%	182	7,266	-60.623%
2026-04-17	20.9000	24.6400	20.9000	24.0000	-27.273%	255	7,226	-64.167%
2026-04-16	31.8000	34.0900	31.8000	33.0000	-0.061%	81	7,115	-73.939%
2026-04-15	31.0000	33.0200	31.0000	33.0200	+4.164%	226	7,168	-73.955%
2026-04-14	29.0500	32.0000	29.0500	31.7000	+8.935%	134	7,362	-72.871%
2026-04-13	28.9300	29.6500	28.1000	29.1000	+0.138%	51	7,454	-70.447%
2026-04-10	28.5100	29.0600	27.8500	29.0600	+1.965%	37	7,484	-70.406%
2026-04-09	26.5000	28.6500	26.5000	28.5000	+8.737%	89	7,509	-69.825%
2026-04-08	25.0000	26.4000	25.0000	26.2100	+0.576%	151	7,547	-67.188%
2026-04-07	25.8500	26.6000	25.3500	26.0600	-0.268%	1,413	7,544	-66.999%
2026-04-06	28.0000	28.2000	25.4000	26.1300	+0.500%	49	7,592	-67.088%
2026-04-02	23.6500	26.0000	23.6500	26.0000	+10.403%	79	7,668	-66.923%
2026-04-01	24.3200	24.3200	23.0000	23.5500	-1.875%	364	7,668	-63.482%
2026-03-31	22.0000	24.2800	22.0000	24.0000	+11.628%	902	7,643	-64.167%
2026-03-30	21.8200	22.5800	21.4500	21.5000	-2.494%	283	7,716	-60.000%
2026-03-27	22.7500	22.7500	21.8000	22.0500	+0.227%	85	7,714	-60.998%
2026-03-26	21.5000	24.0000	20.5000	22.0000	+5.314%	93	7,776	-60.909%
2026-03-25	20.8500	21.1000	20.8500	20.8900	+3.775%	19	7,830	-58.832%
2026-03-24	21.6400	21.6400	20.1300	20.1300	-7.872%	293	7,833	-57.278%
2026-03-23	21.5000	22.1300	20.5400	21.8500	+4.048%	373	8,091	-60.641%
2026-03-20	20.6000	21.0000	20.1500	21.0000	+1.205%	259	8,169	-59.048%
2026-03-19	22.7500	22.7500	20.2000	20.7500	-10.212%	86	8,388	-58.554%
2026-03-18	22.5000	23.3700	22.1500	23.1100	+2.574%	21	8,449	-62.787%
2026-03-17	24.0900	24.1200	22.2500	22.5300	-3.964%	45	8,465	-61.829%
2026-03-16	23.6500	23.9700	23.1600	23.4600	-2.046%	282	8,484	-63.342%
2026-03-13	23.0000	23.9500	23.0000	23.9500	+2.132%	50	8,243	-64.092%
2026-03-12	23.5400	23.7500	22.9000	23.4500	-0.340%	66	8,284	-63.326%
2026-03-11	24.4000	24.8500	23.0000	23.5300	-6.404%	124	8,314	-63.451%
2026-03-10	25.9000	26.2500	24.7800	25.1400	-6.019%	146	8,395	-65.792%
2026-03-09	26.4600	27.5000	25.3000	26.7500	-1.654%	236	8,438	-67.850%
2026-03-06	26.5000	27.5000	25.6000	27.2000	+0.110%	287	8,454	-68.382%
2026-03-05	27.5000	27.5000	26.3000	27.1700	+1.951%	119	8,501	-68.347%
2026-03-04	25.8500	27.4000	25.7800	26.6500	+3.095%	325	8,566	-67.730%
2026-03-03	25.3000	26.1000	24.0000	25.8500	+2.053%	245	8,746	-66.731%
2026-03-02	24.0200	26.0000	24.0200	25.3300	+1.973%	808	8,889	-66.048%
2026-02-27	22.0500	24.9000	20.0000	24.8400	+51.463%	2,562	9,102	-65.378%
2026-02-26	15.4000	17.1500	15.4000	16.4000	+8.609%	1,052	9,947	-47.561%
2026-02-25	14.0000	15.3500	13.4000	15.1000	+20.800%	997	10,397	-43.046%
2026-02-24	11.0000	12.5000	10.7500	12.5000	+13.636%	282	10,397	-31.200%
2026-02-23	12.1500	12.3000	10.5000	11.0000	-12.211%	437	10,471	-21.818%
2026-02-20	11.4000	12.9000	11.0000	12.5300	+9.912%	253	10,198	-31.365%
2026-02-19	11.8600	12.5000	11.2500	11.4000	-6.939%	381	10,179	-24.561%
2026-02-18	11.9000	12.3500	11.3500	12.2500	+4.701%	365	10,065	-29.796%
2026-02-17	11.5000	12.1500	10.6500	11.7000	+0.862%	329	9,898	-26.496%
2026-02-13	11.2000	11.8000	11.1100	11.6000	+3.850%	295	9,622	-25.862%
2026-02-12	12.8500	12.8500	10.9500	11.1700	-15.379%	1,293	9,622	-23.008%
2026-02-11	14.6000	14.6000	12.8500	13.2000	-8.966%	480	9,357	-34.848%
2026-02-10	15.0000	16.2500	14.5000	14.5000	+3.203%	229	9,129	-40.690%
2026-02-09	14.6000	14.6000	13.2500	14.0500	-3.103%	433	9,127	-38.790%
2026-02-06	14.1500	14.5200	13.6500	14.5000	+4.317%	281	8,889	-40.690%
2026-02-05	14.4000	15.3500	13.6500	13.9000	+4.511%	1,112	8,732	-38.129%
2026-02-04	13.2000	14.1500	12.8500	13.3000	+0.377%	321	7,824	-35.338%
2026-02-03	14.4500	14.8000	13.0000	13.2500	-11.667%	631	7,742	-35.094%
2026-02-02	15.3000	16.5000	14.9000	15.0000	-0.662%	188	7,577	-42.667%
2026-01-30	15.2000	15.7000	14.9500	15.1000	-0.984%	201	7,456	-43.046%
2026-01-29	15.8800	15.8800	14.6000	15.2500	-5.864%	185	7,394	-43.607%
2026-01-28	16.8000	17.3900	16.0000	16.2000	-3.571%	200	7,318	-46.914%
2026-01-27	16.6900	16.8000	15.7000	16.8000	-2.041%	341	7,273	-48.810%
2026-01-26	17.5000	17.6000	16.8000	17.1500	-0.522%	261	7,124	-49.854%
2026-01-23	15.6900	17.3500	15.6900	17.2400	+11.514%	616	7,242	-50.116%
2026-01-22	16.7000	16.8000	15.1200	15.4600	-8.521%	836	6,878	-44.373%
2026-01-21	15.7000	16.9000	15.3000	16.9000	-11.053%	919	6,265	-49.112%
2026-01-20	20.1500	20.7500	19.0000	19.0000	-1.554%	290	5,743	-54.737%
2026-01-16	19.5500	20.0000	19.2000	19.3000	-0.771%	1,382	4,638	-55.440%
2026-01-15	20.2500	20.6300	19.3800	19.4500	-2.261%	277	4,638	-55.784%
2026-01-14	21.1000	21.8200	19.5700	19.9000	-5.777%	196	4,573	-56.784%
2026-01-13	21.4500	21.5000	20.2500	21.1200	+3.276%	100	4,488	-59.280%
2026-01-12	20.8300	21.1300	20.4500	20.4500	-0.728%	69	4,466	-57.946%
2026-01-09	20.5000	20.6000	19.6000	20.6000	-2.600%	345	4,450	-58.252%
2026-01-08	21.1000	21.6500	20.4400	21.1500	-0.704%	602	4,297	-59.338%
2026-01-07	21.6000	21.6000	20.8400	21.3000	+0.709%	91	4,107	-59.624%
2026-01-06	21.9000	21.9000	20.7000	21.1500	-3.292%	356	4,103	-59.338%
2026-01-05	21.5800	22.6100	21.5800	21.8700	+1.911%	228	4,024	-60.677%
2026-01-02	22.6500	22.9500	21.4600	21.4600	-9.451%	271	3,972	-59.925%
2025-12-31	23.6500	24.2500	23.4500	23.7000	+0.424%	1,017	2,799	-63.713%
2025-12-30	23.7300	24.0000	23.5300	23.6000	-2.439%	268	2,799	-63.559%
2025-12-29	24.2000	24.8000	23.8600	24.1900	-1.185%	33	2,864	-64.448%
2025-12-26	23.7500	24.6500	23.7000	24.4800	+2.427%	290	2,870	-64.869%
2025-12-24	23.4600	23.9100	23.2000	23.9000	+1.271%	129	2,758	-64.017%
2025-12-23	23.7500	23.8200	23.4300	23.6000	-0.127%	563	2,758	-63.559%
2025-12-22	24.5000	24.5000	23.4400	23.6300	-3.551%	117	2,274	-63.606%
2025-12-19	24.3000	25.7000	24.3000	24.5000	+0.204%	557	2,243	-64.898%
2025-12-18	25.5000	25.9000	24.2000	24.4500	-2.976%	66	1,962	-64.826%
2025-12-17	26.2900	27.1500	25.0000	25.2000	+0.800%	58	1,963	-65.873%
2025-12-16	24.6000	25.3000	24.6000	25.0000	+1.626%	65	1,930	-65.600%
2025-12-15	25.9000	25.9000	24.4300	24.6000	-4.836%	102	1,928	-65.041%
2025-12-12	26.2600	27.0000	25.5000	25.8500	+4.444%	1,068	1,885	-66.731%
2025-12-11	24.8000	25.7000	24.1000	24.7500	+3.904%	222	1,446	-65.253%
2025-12-10	26.5000	26.5000	23.7500	23.8200	-12.811%	165	1,356	-63.896%
2025-12-09	27.3500	27.3500	26.3500	27.3200	+0.441%	73	1,218	-68.521%
2025-12-08	29.7000	29.7000	26.2500	27.2000	-8.541%	101	1,160	-68.382%
2025-12-05	29.0000	32.1500	27.8000	29.7400	-8.011%	149	1,134	-71.083%
2025-12-04	31.5000	32.3300	31.0000	32.3300	-0.828%	35	1,100	-73.399%
2025-12-03	34.0000	34.0000	31.2400	32.6000	-12.366%	72	1,101	-73.620%
2025-12-02	36.4300	37.2700	35.8500	37.2000	+0.324%	57	1,079	-76.882%
2025-12-01	35.2000	37.0800	35.2000	37.0800	+3.575%	107	1,096	-76.807%
2025-11-28	35.7200	35.8000	35.7200	35.8000	+4.070%	12	1,107	-75.978%
2025-11-26	35.0000	35.0000	34.4000	34.4000	+4.242%	33	1,093	-75.000%
2025-11-25	34.3600	34.3600	33.0000	33.0000	-1.049%	11	1,093	-73.939%
2025-11-24	33.1500	33.3500	33.0000	33.3500	+0.634%	12	1,089	-74.213%
2025-11-21	34.3000	34.4000	33.1400	33.1400	-5.314%	9	1,084	-74.049%
2025-11-20	38.8000	38.8000	35.0000	35.0000	-9.162%	23	1,081	-75.429%
2025-11-19	37.9200	38.5300	37.9200	38.5300	-8.262%	3	1,081	-77.680%
2025-11-18	39.5800	42.0000	39.5800	42.0000	+10.526%	5	1,081	-79.524%
2025-11-17	37.7000	39.0000	37.7000	38.0000	0.000%	21	1,081	-77.368%