Dark

NFLX20270115C82
NFLX Jan 15 2027 82.00 Call (NFLX270115C00082000)
option OPRA

EOD

Aug 20, 2026

7.80+0.645%(+0.05)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.0500	8.0500	7.3800	7.8000	+0.645%	27	2,034	0.000%
2026-08-19	7.1500	8.1000	7.1300	7.7500	+14.815%	88	2,022	+0.645%
2026-08-18	6.0000	6.9000	6.0000	6.7500	+28.571%	10	2,015	+15.556%
2026-08-17	6.4600	6.4600	5.2500	5.2500	-23.913%	8	2,012	+48.571%
2026-08-14	6.6500	6.9000	6.5000	6.9000	0.000%	24	2,013	+13.043%
2026-08-13	6.0000	6.9000	5.9000	6.9000	+42.268%	156	2,007	+13.043%
2026-08-12	4.7500	4.8500	4.7000	4.8500	-6.551%	6	1,956	+60.825%
2026-08-11	6.3500	6.7000	5.1900	5.1900	-16.290%	27	1,956	+50.289%
2026-08-10	5.4500	6.2000	5.4500	6.2000	+14.815%	49	1,960	+25.806%
2026-08-07	5.2500	5.4000	5.2500	5.4000	+6.931%	108	1,967	+44.444%
2026-08-06	5.3000	5.3000	5.0500	5.0500	-0.591%	15	1,933	+54.455%
2026-08-05	5.2000	5.2000	5.0800	5.0800	-6.789%	25	1,945	+53.543%
2026-08-04	4.8500	5.4500	4.7500	5.4500	+8.566%	69	1,947	+43.119%
2026-08-03	5.2900	5.3400	4.7000	5.0200	+14.351%	90	1,922	+55.378%
2026-07-31	4.5500	4.5500	4.3000	4.3900	-13.069%	181	1,948	+77.677%
2026-07-30	4.2100	5.1000	3.9000	5.0500	-0.980%	85	1,857	+54.455%
2026-07-29	4.6100	5.5000	4.6100	5.1000	+5.155%	20	1,809	+52.941%
2026-07-28	4.5000	5.1500	4.5000	4.8500	+19.753%	88	1,798	+60.825%
2026-07-27	3.8500	4.3000	3.8300	4.0500	+1.250%	22	1,803	+92.593%
2026-07-24	3.6500	4.0000	3.6000	4.0000	+15.942%	56	1,815	+95.000%
2026-07-23	3.4000	3.6000	3.3500	3.4500	-1.989%	15	1,793	+126.087%
2026-07-22	3.8200	4.0500	3.4700	3.5200	+13.548%	229	1,787	+121.591%
2026-07-21	3.3000	3.3000	2.8900	3.1000	-6.061%	156	1,742	+151.613%
2026-07-20	3.3000	3.5100	3.2000	3.3000	-17.500%	74	1,774	+136.364%
2026-07-17	2.3200	4.2000	2.3200	4.0000	-37.984%	135	1,746	+95.000%
2026-07-16	6.4000	6.5000	6.0500	6.4500	+3.200%	50	1,764	+20.930%
2026-07-15	6.7000	6.7000	6.2500	6.2500	+0.321%	14	1,766	+24.800%
2026-07-14	6.2000	6.2300	6.2000	6.2300	-2.656%	13	1,762	+25.201%
2026-07-13	7.0400	7.0400	6.4000	6.4000	+3.393%	59	1,753	+21.875%
2026-07-10	6.4000	6.4500	5.8500	6.1900	-6.212%	35	1,746	+26.010%
2026-07-09	6.5500	6.6000	6.5500	6.6000	-14.839%	3	1,733	+18.182%
2026-07-08	6.9000	7.7500	6.9000	7.7500	+1.974%	7	1,731	+0.645%
2026-07-07	8.0000	8.2400	7.5500	7.6000	+5.556%	67	1,725	+2.632%
2026-07-06	7.2500	7.4800	7.0500	7.2000	-15.294%	17	1,661	+8.333%
2026-07-02	7.7000	8.6000	7.6500	8.5000	+29.771%	70	1,632	-8.235%
2026-07-01	5.9300	6.5500	5.9300	6.5500	+22.430%	12	1,632	+19.084%
2026-06-30	6.0000	6.0000	5.3500	5.3500	-13.570%	5	1,627	+45.794%
2026-06-29	7.2300	7.2300	6.1900	6.1900	+0.650%	34	1,626	+26.010%
2026-06-26	6.3000	6.5300	6.1500	6.1500	+11.818%	17	1,614	+26.829%
2026-06-25	5.2400	5.9000	5.2400	5.5000	+5.769%	19	1,607	+41.818%
2026-06-24	6.3000	6.3000	5.2000	5.2000	-8.772%	19	1,591	+50.000%
2026-06-23	6.5000	6.5000	5.7000	5.7000	-6.863%	80	1,583	+36.842%
2026-06-22	7.5000	7.6100	5.7500	6.1200	-22.532%	121	1,562	+27.451%
2026-06-18	7.4500	8.2400	7.4500	7.9000	-0.629%	47	1,455	-1.266%
2026-06-17	8.2900	8.3000	7.9000	7.9500	-5.357%	96	1,455	-1.887%
2026-06-16	10.0000	10.0000	8.2700	8.4000	-15.152%	149	1,455	-7.143%
2026-06-15	10.0100	10.0200	9.6100	9.9000	+3.774%	38	1,417	-21.212%
2026-06-12	10.0000	10.0000	9.1800	9.5400	-7.915%	30	1,417	-18.239%
2026-06-11	10.3000	10.5000	9.7000	10.3600	-1.801%	20	1,417	-24.710%
2026-06-10	11.0500	11.2000	10.5000	10.5500	+1.442%	43	1,409	-26.066%
2026-06-09	10.7000	11.0000	10.3500	10.4000	-8.370%	93	1,420	-25.000%
2026-06-08	10.5000	11.3800	10.5000	11.3500	+3.653%	76	1,398	-31.278%
2026-06-05	11.2600	11.3100	10.2000	10.9500	+1.860%	98	1,347	-28.767%
2026-06-04	11.8000	11.8700	10.7500	10.7500	-0.463%	171	1,311	-27.442%
2026-06-03	11.5000	11.5000	10.5000	10.8000	-9.699%	953	1,355	-27.778%
2026-06-02	12.1900	12.3000	11.9600	11.9600	-10.210%	5	914	-34.783%
2026-06-01	13.7000	13.7000	13.2000	13.3200	-0.745%	51	911	-41.441%
2026-05-28	13.2800	13.4200	13.2800	13.4200	-11.419%	2	864	-41.878%
2026-05-22	15.1000	15.1500	15.1000	15.1500	-0.329%	2	866	-48.515%
2026-05-20	15.2000	15.2000	15.2000	15.2000	-4.642%	1	866	-48.684%
2026-05-18	13.7000	15.9800	13.7000	15.9400	+13.452%	13	865	-51.066%
2026-05-15	14.8900	14.8900	14.0500	14.0500	-0.566%	2	865	-44.484%
2026-05-14	14.6200	14.6200	14.1300	14.1300	-4.848%	6	874	-44.798%
2026-05-13	13.8500	14.8500	13.8500	14.8500	-0.336%	22	870	-47.475%
2026-05-12	14.0700	15.6000	13.9900	14.9000	+15.683%	12	870	-47.651%
2026-05-11	14.0000	14.2600	12.8800	12.8800	-12.973%	22	870	-39.441%
2026-05-08	14.7600	14.8000	14.5000	14.8000	-3.583%	9	859	-47.297%
2026-05-07	15.5000	15.5000	15.3500	15.3500	+3.020%	7	856	-49.186%
2026-05-06	14.6000	14.9000	14.6000	14.9000	0.000%	3	853	-47.651%
2026-05-05	15.1500	15.5100	14.9000	14.9000	-17.268%	4	856	-47.651%
2026-05-01	19.5000	19.5000	18.0100	18.0100	+0.056%	11	859	-56.691%
2026-04-30	18.0000	18.0000	18.0000	18.0000	-0.277%	1	859	-56.667%
2026-04-28	17.1300	18.0500	16.8000	18.0500	-0.276%	17	860	-56.787%
2026-04-27	18.4500	18.4500	18.1000	18.1000	+0.556%	89	858	-56.906%
2026-04-24	18.0000	18.0000	18.0000	18.0000	-8.629%	3	867	-56.667%
2026-04-23	20.0000	20.0000	19.7000	19.7000	+2.285%	7	870	-60.406%
2026-04-22	18.9700	19.2600	18.8800	19.2600	+0.417%	6	870	-59.502%
2026-04-21	20.0000	20.0000	19.1200	19.1800	-4.577%	6	876	-59.333%
2026-04-20	20.1300	20.1300	19.6300	20.1000	-8.636%	4	876	-61.194%
2026-04-17	21.5500	23.0000	21.4900	22.0000	-30.577%	13	880	-64.545%
2026-04-16	32.0000	32.0000	30.2500	31.6900	+5.282%	11	882	-75.387%
2026-04-15	29.9500	30.1000	29.8500	30.1000	+0.333%	8	885	-74.086%
2026-04-14	28.2000	30.4300	28.2000	30.0000	+7.720%	14	881	-74.000%
2026-04-13	27.4500	27.8500	27.4000	27.8500	+2.768%	12	886	-71.993%
2026-04-09	24.3500	27.1000	24.3500	27.1000	+9.672%	28	894	-71.218%
2026-04-08	24.0000	24.7900	24.0000	24.7100	-0.363%	171	887	-68.434%
2026-04-07	24.7500	24.8000	24.7500	24.8000	-2.935%	16	978	-68.548%
2026-04-06	27.3200	27.3200	25.5500	25.5500	+16.613%	2	982	-69.472%
2026-04-01	22.9200	22.9300	21.6800	21.9100	-3.310%	132	984	-64.400%
2026-03-31	21.4000	22.6600	21.4000	22.6600	+11.901%	5	968	-65.578%
2026-03-30	20.6000	21.2100	20.2500	20.2500	-2.551%	33	970	-61.481%
2026-03-27	20.6800	21.0000	20.5500	20.7800	+1.863%	10	970	-62.464%
2026-03-26	20.6000	20.6000	20.3500	20.4000	+3.448%	7	978	-61.765%
2026-03-24	19.7200	19.7200	19.7200	19.7200	-4.318%	2	978	-60.446%
2026-03-23	19.7000	20.6100	19.7000	20.6100	+5.801%	16	979	-62.154%
2026-03-20	19.1000	19.5100	18.9700	19.4800	+2.526%	12	988	-59.959%
2026-03-19	20.5600	20.5600	19.0000	19.0000	-11.215%	6	999	-58.947%
2026-03-18	21.4000	21.4000	21.4000	21.4000	+1.182%	10	1,005	-63.551%
2026-03-17	22.2500	23.1000	21.1500	21.1500	-3.732%	68	1,005	-63.121%
2026-03-13	20.5000	22.2000	20.5000	21.9700	+9.032%	23	1,028	-64.497%
2026-03-12	20.1500	20.1500	20.1500	20.1500	-11.038%	1	1,038	-61.290%
2026-03-11	22.6000	22.7000	22.5500	22.6500	-5.349%	40	1,038	-65.563%
2026-03-10	23.5000	24.0000	23.5000	23.9300	-1.320%	9	1,037	-67.405%
2026-03-09	25.0300	25.0300	23.8400	24.2500	-6.551%	418	1,045	-67.835%
2026-03-06	25.6900	26.1700	24.3000	25.9500	-0.192%	119	1,063	-69.942%
2026-03-05	26.1500	26.1500	24.9500	26.0000	+1.761%	32	1,061	-70.000%
2026-03-04	24.5400	25.6000	24.4000	25.5500	+2.200%	34	1,072	-69.472%
2026-03-03	24.1000	25.0000	22.9000	25.0000	+4.080%	30	1,081	-68.800%
2026-03-02	23.1800	24.6500	23.1800	24.0200	+6.283%	27	1,104	-67.527%
2026-02-27	19.2500	23.5500	18.9000	22.6000	+43.492%	190	1,125	-65.487%
2026-02-26	14.6600	16.0000	14.5500	15.7500	+14.130%	111	1,098	-50.476%
2026-02-25	12.9500	14.3600	12.7600	13.8000	+23.989%	142	1,028	-43.478%
2026-02-24	11.1000	11.1300	11.0000	11.1300	+8.374%	13	1,028	-29.919%
2026-02-23	10.0500	10.5000	9.8400	10.2700	-13.697%	22	1,026	-24.051%
2026-02-20	10.9000	11.9000	10.9000	11.9000	+13.010%	15	1,034	-34.454%
2026-02-19	11.5000	11.5000	10.5300	10.5300	-7.225%	7	1,022	-25.926%
2026-02-18	11.1000	11.3500	11.1000	11.3500	+6.573%	11	1,020	-31.278%
2026-02-17	10.8400	11.0000	10.0000	10.6500	-1.389%	14	1,009	-26.761%
2026-02-13	10.4000	11.1000	10.4000	10.8000	+3.152%	6	1,015	-27.778%
2026-02-12	12.0100	12.0100	10.1000	10.4700	-16.240%	115	1,015	-25.501%
2026-02-11	13.1000	13.6500	12.0000	12.5000	-11.348%	18	995	-37.600%
2026-02-10	13.8000	14.6000	13.8000	14.1000	+6.335%	52	987	-44.681%
2026-02-09	13.3500	13.3500	12.6000	13.2600	-2.857%	220	1,012	-41.176%
2026-02-06	12.9500	13.6500	12.9500	13.6500	+4.839%	323	801	-42.857%
2026-02-05	14.3000	14.3000	12.8000	13.0200	+4.160%	80	688	-40.092%
2026-02-04	12.0100	13.1000	12.0100	12.5000	+2.881%	22	642	-37.600%
2026-02-03	13.6000	13.6900	12.1000	12.1500	-14.437%	71	649	-35.802%
2026-02-02	14.4500	14.9000	14.2000	14.2000	+0.212%	8	604	-45.070%
2026-01-30	14.3000	14.3000	13.9000	14.1700	+1.432%	58	599	-44.954%
2026-01-29	14.0700	14.2000	13.7700	13.9700	-7.483%	73	604	-44.166%
2026-01-28	16.0000	16.0000	15.1000	15.1000	-1.948%	6	542	-48.344%
2026-01-27	14.9500	15.4000	14.8100	15.4000	-4.585%	16	547	-49.351%
2026-01-26	16.2000	16.2000	15.8600	16.1400	-0.370%	8	559	-51.673%
2026-01-23	14.5000	16.2000	14.5000	16.2000	+13.128%	42	557	-51.852%
2026-01-22	15.9500	15.9500	14.3000	14.3200	-8.323%	113	551	-45.531%
2026-01-21	14.5000	15.6200	14.3000	15.6200	-15.568%	149	520	-50.064%
2026-01-20	19.2500	19.2500	18.4000	18.5000	+1.038%	23	417	-57.838%
2026-01-16	18.2500	18.3100	18.2500	18.3100	-1.187%	3	407	-57.400%
2026-01-15	19.4500	19.4500	18.5300	18.5300	-0.909%	17	407	-57.906%
2026-01-14	20.5000	20.8000	18.6000	18.7000	-3.608%	22	402	-58.289%
2026-01-13	20.2500	20.2500	19.2500	19.4000	+0.518%	8	388	-59.794%
2026-01-12	19.8500	19.8500	19.3000	19.3000	-0.258%	22	380	-59.585%
2026-01-09	19.6000	19.6000	18.8000	19.3500	-3.539%	12	367	-59.690%
2026-01-08	19.6500	20.4500	19.6500	20.0600	-0.447%	12	355	-61.117%
2026-01-07	19.9000	20.1500	19.8600	20.1500	+0.249%	7	347	-61.290%
2026-01-06	19.6500	20.3000	19.5200	20.1000	-2.758%	19	340	-61.194%
2026-01-05	20.5500	21.2500	20.5500	20.6700	+2.125%	6	341	-62.264%
2026-01-02	20.7400	20.7400	20.2400	20.2400	-11.033%	5	339	-61.462%
2025-12-31	22.7800	22.7800	22.7500	22.7500	+1.111%	12	324	-65.714%
2025-12-30	22.6500	22.6500	22.4900	22.5000	-1.445%	5	324	-65.333%
2025-12-29	22.7300	23.0000	22.7100	22.8300	-1.806%	7	319	-65.834%
2025-12-26	22.4000	23.2500	22.4000	23.2500	+2.649%	6	312	-66.452%
2025-12-23	22.6500	22.6500	22.6500	22.6500	-1.307%	1	306	-65.563%
2025-12-22	22.6500	22.9500	22.6500	22.9500	-1.078%	8	299	-66.013%
2025-12-18	23.3500	24.3000	23.2000	23.2000	-7.200%	4	299	-66.379%
2025-12-17	25.7000	25.7000	25.0000	25.0000	+4.822%	2	299	-68.800%
2025-12-16	23.6500	23.8500	23.5000	23.8500	+0.421%	5	299	-67.296%
2025-12-15	25.2600	25.2600	23.6500	23.7500	-4.234%	24	294	-67.158%
2025-12-12	25.8000	25.8000	24.6800	24.8000	+4.509%	42	270	-68.548%
2025-12-11	24.2300	24.2300	23.7300	23.7300	+3.534%	2	233	-67.130%
2025-12-10	23.0700	23.0700	22.9200	22.9200	-8.794%	24	232	-65.969%
2025-12-09	25.3500	25.3500	25.1300	25.1300	-2.065%	50	216	-68.961%
2025-12-08	26.6000	26.7000	25.0000	25.6600	-10.623%	27	166	-69.602%
2025-12-05	30.9000	30.9000	27.8700	28.7100	-8.010%	51	147	-72.832%
2025-12-03	29.9500	31.2100	29.9500	31.2100	-2.469%	3	130	-75.008%
2025-11-25	32.0000	32.0000	32.0000	32.0000	-2.528%	1	130	-75.625%
2025-11-21	32.5000	32.8300	32.5000	32.8300	0.000%	6	130	-76.241%