Dark

NFLX20270115C81
NFLX Jan 15 2027 81.00 Call (NFLX270115C00081000)
option OPRA

EOD

Aug 20, 2026

8.25+0.733%(+0.06)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.3500	8.3500	7.8500	8.2500	+0.733%	51	1,353	0.000%
2026-08-19	7.3000	8.6100	7.3000	8.1900	+12.966%	69	1,313	+0.733%
2026-08-18	7.3500	7.3500	7.1500	7.2500	+29.234%	79	1,264	+13.793%
2026-08-17	6.7500	6.7500	5.6100	5.6100	-19.857%	42	1,271	+47.059%
2026-08-14	7.7500	7.7500	7.0000	7.0000	+2.639%	125	1,244	+17.857%
2026-08-13	6.4800	6.9000	6.4800	6.8200	+29.905%	56	1,136	+20.968%
2026-08-12	5.3000	5.5000	4.9000	5.2500	-7.895%	61	1,128	+57.143%
2026-08-11	6.4400	6.8500	5.7000	5.7000	-7.317%	160	1,106	+44.737%
2026-08-10	6.3000	6.3000	6.0500	6.1500	+9.821%	5	1,011	+34.146%
2026-08-07	5.6500	5.6500	5.6000	5.6000	+6.667%	23	1,013	+47.321%
2026-08-06	5.2500	5.2500	5.2500	5.2500	-5.405%	10	1,030	+57.143%
2026-08-05	6.5000	6.5000	5.4500	5.5500	+0.909%	18	1,020	+48.649%
2026-08-04	5.0500	5.6400	5.0500	5.5000	+5.769%	27	1,024	+50.000%
2026-08-03	5.6000	5.6000	4.7500	5.2000	+10.638%	34	1,003	+58.654%
2026-07-31	4.9000	4.9000	4.5500	4.7000	-10.134%	86	991	+75.532%
2026-07-30	4.3000	5.3500	4.3000	5.2300	-3.683%	13	979	+57.744%
2026-07-29	5.4000	5.4300	5.2000	5.4300	+4.423%	20	970	+51.934%
2026-07-28	5.5500	5.5500	5.0900	5.2000	+15.556%	30	954	+58.654%
2026-07-27	4.2000	4.6000	4.2000	4.5000	+6.888%	5	955	+83.333%
2026-07-24	3.8500	4.4000	3.8500	4.2100	+7.949%	78	955	+95.962%
2026-07-23	3.7500	3.9500	3.6500	3.9000	+4.839%	15	943	+111.538%
2026-07-22	4.1400	4.4000	3.7100	3.7200	+0.541%	220	938	+121.774%
2026-07-21	3.7500	3.7500	3.1000	3.7000	+7.246%	234	943	+122.973%
2026-07-20	3.4500	3.7500	3.4500	3.4500	-20.323%	151	873	+139.130%
2026-07-17	2.9400	4.3300	2.9400	4.3300	-33.385%	24	795	+90.531%
2026-07-16	6.4000	6.7100	6.2000	6.5000	+1.562%	27	780	+26.923%
2026-07-15	6.8500	6.8500	6.3000	6.4000	-2.290%	20	785	+28.906%
2026-07-14	6.4000	6.5500	6.4000	6.5500	-0.758%	5	773	+25.954%
2026-07-13	7.2000	7.3000	6.6000	6.6000	+2.326%	136	771	+25.000%
2026-07-10	6.4500	6.4500	6.4500	6.4500	-9.790%	4	734	+27.907%
2026-07-09	7.3000	7.3000	6.9000	7.1500	-8.917%	38	730	+15.385%
2026-07-08	7.3000	7.8500	7.3000	7.8500	+0.641%	5	724	+5.096%
2026-07-07	8.2500	8.3000	7.8000	7.8000	+2.632%	46	720	+5.769%
2026-07-06	8.3500	8.3500	7.6000	7.6000	-16.940%	19	685	+8.553%
2026-07-02	7.9900	9.1500	7.9900	9.1500	+35.556%	43	679	-9.836%
2026-07-01	6.4000	6.8200	6.2000	6.7500	+18.007%	8	679	+22.222%
2026-06-30	5.9500	6.2500	5.7200	5.7200	-13.985%	12	680	+44.231%
2026-06-29	7.5300	7.5300	6.6500	6.6500	-8.276%	5	671	+24.060%
2026-06-26	6.5000	7.2500	6.5000	7.2500	+35.514%	12	667	+13.793%
2026-06-25	6.2200	6.2200	5.3500	5.3500	-10.833%	7	668	+54.206%
2026-06-24	5.9000	6.0100	5.8500	6.0000	-5.512%	4	668	+37.500%
2026-06-23	6.6000	6.6000	6.1000	6.3500	-3.053%	25	667	+29.921%
2026-06-22	7.9000	8.0000	5.9500	6.5500	-22.668%	62	648	+25.954%
2026-06-18	8.2500	8.4700	8.2000	8.4700	+4.697%	26	636	-2.597%
2026-06-17	8.7300	8.7300	8.0900	8.0900	-7.011%	13	636	+1.978%
2026-06-16	10.0000	10.0000	8.5300	8.7000	-16.507%	144	636	-5.172%
2026-06-15	10.1100	10.6000	10.0400	10.4200	+3.168%	72	605	-20.825%
2026-06-12	9.8500	10.4500	9.5900	10.1000	-5.959%	83	605	-18.317%
2026-06-11	10.6100	11.4000	10.1600	10.7400	-8.205%	13	605	-23.184%
2026-06-10	11.0800	11.7000	11.0800	11.7000	+5.882%	25	596	-29.487%
2026-06-09	11.3000	11.3000	10.8500	11.0500	-3.913%	13	601	-25.339%
2026-06-08	11.2500	11.5000	11.2500	11.5000	+1.322%	4	609	-28.261%
2026-06-05	11.9000	11.9000	10.9000	11.3500	0.000%	68	611	-27.313%
2026-06-04	11.2000	11.4600	11.2000	11.3500	+1.794%	9	626	-27.313%
2026-06-03	11.8500	11.8500	10.9800	11.1500	-14.559%	69	623	-26.009%
2026-06-02	13.0000	13.0500	12.5100	13.0500	-4.745%	6	581	-36.782%
2026-06-01	13.5000	14.2000	13.5000	13.7000	-4.062%	5	580	-39.781%
2026-05-28	14.2800	14.2800	14.2800	14.2800	-2.857%	1	581	-42.227%
2026-05-27	15.0000	15.2500	14.7000	14.7000	-3.922%	16	581	-43.878%
2026-05-26	15.3000	15.3000	15.3000	15.3000	-9.735%	2	589	-46.078%
2026-05-21	16.5500	16.9500	16.5500	16.9500	+18.531%	2	591	-51.327%
2026-05-18	14.3000	14.3000	14.3000	14.3000	-2.055%	1	591	-42.308%
2026-05-15	14.6000	14.6000	14.6000	14.6000	-3.947%	1	591	-43.493%
2026-05-13	15.2000	15.2000	15.2000	15.2000	+0.330%	3	591	-45.724%
2026-05-12	15.7500	15.9500	15.1500	15.1500	+10.584%	3	592	-45.545%
2026-05-11	14.8300	14.8300	13.4900	13.7000	-9.571%	9	592	-39.781%
2026-05-08	15.5000	15.5000	15.1500	15.1500	-2.760%	4	600	-45.545%
2026-05-06	15.1000	15.5800	15.1000	15.5800	-6.874%	21	602	-47.047%
2026-05-05	16.7300	16.7300	16.7300	16.7300	-12.637%	1	599	-50.687%
2026-05-01	20.0000	20.0000	19.1500	19.1500	-4.010%	10	600	-56.919%
2026-04-30	18.9900	19.9500	18.9900	19.9500	+7.838%	2	600	-58.647%
2026-04-27	18.7500	18.7500	18.5000	18.5000	-4.639%	21	601	-55.405%
2026-04-23	19.5000	19.5000	19.4000	19.4000	-2.757%	2	600	-57.474%
2026-04-22	20.1200	20.1200	19.9500	19.9500	0.000%	3	602	-58.647%
2026-04-21	19.9500	19.9500	19.9500	19.9500	-5.316%	2	600	-58.647%
2026-04-20	20.9000	21.0700	20.7800	21.0700	-8.391%	6	600	-60.845%
2026-04-17	23.4000	23.4000	22.7400	23.0000	-28.793%	4	603	-64.130%
2026-04-16	31.4500	32.3000	31.4500	32.3000	+5.659%	4	601	-74.458%
2026-04-15	30.5700	30.5700	30.5700	30.5700	+0.065%	1	605	-73.013%
2026-04-14	29.6600	31.0500	29.6600	30.5500	+6.076%	15	605	-72.995%
2026-04-13	28.2500	28.8000	28.2500	28.8000	+2.637%	8	613	-71.354%
2026-04-10	28.0600	28.0600	28.0600	28.0600	+1.483%	2	613	-70.599%
2026-04-09	27.6000	27.8400	27.2000	27.6500	+10.115%	21	615	-70.163%
2026-04-08	25.4400	25.4400	25.1100	25.1100	-1.297%	2	628	-67.145%
2026-04-07	25.5500	25.5500	25.4400	25.4400	+0.355%	11	629	-67.571%
2026-04-06	27.8000	27.8000	25.3500	25.3500	+12.918%	8	626	-67.456%
2026-04-01	23.7700	23.7700	22.3400	22.4500	-2.391%	123	621	-63.252%
2026-03-31	21.9500	23.0000	21.9500	23.0000	+5.844%	101	603	-64.130%
2026-03-30	21.2200	22.0000	21.2000	21.7300	+1.828%	129	623	-62.034%
2026-03-27	21.0000	21.4500	21.0000	21.3400	+7.290%	4	625	-61.340%
2026-03-26	19.8900	19.8900	19.8900	19.8900	-2.452%	10	626	-58.522%
2026-03-25	18.6500	20.3900	18.6500	20.3900	+2.980%	5	616	-59.539%
2026-03-24	20.5000	20.5000	19.8000	19.8000	-6.867%	8	616	-58.333%
2026-03-23	20.6500	21.3000	19.9000	21.2600	+7.374%	313	615	-61.195%
2026-03-20	19.8000	19.8000	19.5000	19.8000	-0.752%	4	512	-58.333%
2026-03-19	19.9500	19.9500	19.9500	19.9500	-8.696%	5	508	-58.647%
2026-03-17	23.5500	23.6500	21.8500	21.8500	-4.167%	83	506	-62.243%
2026-03-16	22.8400	23.0700	22.8000	22.8000	+1.423%	4	502	-63.816%
2026-03-13	22.5000	22.5500	22.4800	22.4800	+1.490%	6	502	-63.301%
2026-03-12	22.7500	22.9400	22.1500	22.1500	-4.731%	18	504	-62.754%
2026-03-11	24.2700	24.2700	23.2500	23.2500	-4.635%	24	504	-64.516%
2026-03-10	24.5100	24.5100	24.3800	24.3800	-3.446%	2	504	-66.161%
2026-03-09	25.5300	25.6000	24.6500	25.2500	-4.356%	230	505	-67.327%
2026-03-06	26.5500	26.5500	25.6400	26.4000	+0.571%	12	511	-68.750%
2026-03-05	24.8500	26.2500	24.8500	26.2500	+1.000%	10	511	-68.571%
2026-03-04	24.4500	26.5400	24.4500	25.9900	+6.082%	76	519	-68.257%
2026-03-03	24.5000	24.6700	24.5000	24.5000	-2.000%	4	527	-66.327%
2026-03-02	24.6700	25.2500	23.7000	25.0000	+6.519%	60	528	-67.000%
2026-02-27	21.1100	24.1000	20.3500	23.4700	+50.449%	98	556	-64.849%
2026-02-26	15.5600	16.4500	15.5600	15.6000	+7.290%	23	619	-47.115%
2026-02-25	13.7500	14.5400	13.7500	14.5400	+27.768%	70	675	-43.260%
2026-02-24	10.7600	11.3800	10.7600	11.3800	+5.176%	11	675	-27.504%
2026-02-23	10.8100	10.8200	10.3500	10.8200	-10.133%	19	666	-23.752%
2026-02-20	10.8500	12.0400	10.8500	12.0400	+5.614%	16	669	-31.478%
2026-02-19	11.6800	11.6800	11.3000	11.4000	-2.314%	7	680	-27.632%
2026-02-18	11.0000	11.6700	11.0000	11.6700	+3.733%	104	682	-29.306%
2026-02-17	11.0000	11.2500	10.6500	11.2500	+2.273%	13	581	-26.667%
2026-02-13	10.8500	11.0000	10.1500	11.0000	+1.289%	12	572	-25.000%
2026-02-12	12.2700	12.2700	10.5000	10.8600	-15.486%	115	572	-24.033%
2026-02-11	14.0000	14.0000	12.4500	12.8500	-8.865%	18	545	-35.798%
2026-02-10	14.7000	15.4500	14.0800	14.1000	+4.444%	87	527	-41.489%
2026-02-09	14.3100	14.3100	12.6500	13.5000	-1.818%	92	545	-38.889%
2026-02-06	13.5000	14.2000	13.4000	13.7500	+1.852%	107	505	-40.000%
2026-02-05	14.0700	14.0700	13.2500	13.5000	+3.290%	24	423	-38.889%
2026-02-04	13.3500	13.6000	12.8200	13.0700	+3.730%	53	401	-36.878%
2026-02-03	13.3500	13.3500	12.5500	12.6000	-13.103%	26	381	-34.524%
2026-02-02	15.8500	15.8500	14.5000	14.5000	-2.685%	6	373	-43.103%
2026-01-30	14.5500	14.9000	14.5500	14.9000	+2.830%	6	375	-44.631%
2026-01-29	14.5300	14.5300	14.3000	14.4900	-6.516%	8	373	-43.064%
2026-01-28	16.2000	16.2000	15.5000	15.5000	-1.525%	3	369	-46.774%
2026-01-27	16.3000	16.3000	15.7000	15.7400	-5.181%	4	368	-47.586%
2026-01-26	16.6500	16.6500	16.6000	16.6000	0.000%	4	365	-50.301%
2026-01-23	15.5900	16.6000	15.5900	16.6000	+11.409%	9	367	-50.301%
2026-01-22	15.1000	15.2000	14.7000	14.9000	-5.696%	83	361	-44.631%
2026-01-21	16.0500	16.1800	14.8000	15.8000	-16.623%	23	291	-47.785%
2026-01-20	19.6600	20.0000	18.8000	18.9500	+0.637%	26	277	-56.464%
2026-01-16	18.8300	18.8300	18.8300	18.8300	-0.895%	1	256	-56.187%
2026-01-15	19.7000	19.8000	19.0000	19.0000	-0.524%	14	256	-56.579%
2026-01-14	21.3900	21.3900	19.0000	19.1000	-4.020%	32	250	-56.806%
2026-01-13	19.9500	20.0000	19.9000	19.9000	-0.748%	5	225	-58.543%
2026-01-12	19.5000	20.6000	19.5000	20.0500	+2.036%	27	222	-58.853%
2026-01-09	19.8200	19.8200	19.1500	19.6500	-5.347%	69	221	-58.015%
2026-01-07	20.7600	20.7600	20.7600	20.7600	+0.777%	1	161	-60.260%
2026-01-06	20.0800	20.6000	20.0800	20.6000	-3.738%	9	161	-59.951%
2026-01-05	20.9000	21.7500	20.9000	21.4000	+1.905%	14	151	-61.449%
2026-01-02	21.7000	21.7000	21.0000	21.0000	-10.638%	3	151	-60.714%
2025-12-31	23.5000	23.5000	23.5000	23.5000	+1.075%	1	148	-64.894%
2025-12-30	23.0000	23.2500	23.0000	23.2500	-0.513%	2	148	-64.516%
2025-12-29	23.9000	23.9000	23.3700	23.3700	-2.625%	14	148	-64.698%
2025-12-26	23.9900	24.0700	23.7000	24.0000	+3.493%	22	144	-65.625%
2025-12-23	23.1900	23.1900	23.1900	23.1900	+0.173%	1	153	-64.424%
2025-12-22	23.6500	23.6500	23.1500	23.1500	-6.275%	2	154	-64.363%
2025-12-19	24.6600	24.7300	24.6600	24.7000	-0.403%	22	153	-66.599%
2025-12-18	24.2000	24.8000	24.2000	24.8000	-2.362%	12	155	-66.734%
2025-12-17	26.3000	26.3000	25.4000	25.4000	+3.589%	2	161	-67.520%
2025-12-16	24.5200	24.5200	24.5200	24.5200	+1.322%	1	160	-66.354%
2025-12-15	24.2400	24.2400	24.0000	24.2000	-5.543%	3	160	-65.909%
2025-12-12	25.6200	25.6200	25.6200	25.6200	+3.182%	1	158	-67.799%
2025-12-11	24.8300	24.8300	24.8300	24.8300	-4.279%	1	157	-66.774%
2025-12-08	28.8500	28.8500	25.9400	25.9400	-10.552%	8	157	-68.196%
2025-12-05	29.9000	30.0000	29.0000	29.0000	-9.488%	9	149	-71.552%
2025-12-03	32.0400	32.0400	32.0400	32.0400	-11.954%	2	152	-74.251%
2025-12-01	36.3900	36.4500	36.3500	36.3900	0.000%	18	150	-77.329%