Dark

NFLX20270115C83
NFLX Jan 15 2027 83.00 Call (NFLX270115C00083000)
option OPRA

EOD

Aug 20, 2026

7.40+3.787%(+0.27)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.1200	7.4000	6.8500	7.4000	+3.787%	71	2,725	0.000%
2026-08-19	7.0000	7.6800	7.0000	7.1300	+11.406%	64	2,666	+3.787%
2026-08-18	6.1000	6.7500	6.1000	6.4000	+31.148%	40	2,626	+15.625%
2026-08-17	6.1000	6.1000	4.8800	4.8800	-19.869%	24	2,625	+51.639%
2026-08-14	6.3300	6.3300	6.0500	6.0900	-4.094%	86	2,634	+21.511%
2026-08-13	5.3000	6.7000	5.0500	6.3500	+38.043%	128	2,634	+16.535%
2026-08-12	4.5000	4.6000	4.4000	4.6000	-8.000%	16	2,639	+60.870%
2026-08-11	6.1000	6.1000	5.0000	5.0000	-8.257%	5	2,637	+48.000%
2026-08-10	5.5500	5.5500	5.3500	5.4500	+9.000%	3	2,638	+35.780%
2026-08-07	5.0000	5.1300	4.9500	5.0000	+4.167%	15	2,638	+48.000%
2026-08-06	5.7500	5.7500	4.8000	4.8000	-10.280%	13	2,632	+54.167%
2026-08-05	5.5000	5.5000	5.3500	5.3500	+6.362%	9	2,627	+38.318%
2026-08-04	4.7400	5.0300	4.3500	5.0300	+13.034%	69	2,634	+47.117%
2026-08-03	4.6000	4.6000	4.4000	4.4500	+7.229%	42	2,578	+66.292%
2026-07-31	4.0500	4.1500	4.0500	4.1500	-11.702%	59	2,566	+78.313%
2026-07-30	3.9000	4.7500	3.9000	4.7000	-1.053%	25	2,553	+57.447%
2026-07-29	4.3500	4.7500	4.3500	4.7500	+6.742%	15	2,537	+55.789%
2026-07-28	4.7800	4.7800	4.4500	4.4500	+12.658%	13	2,534	+66.292%
2026-07-27	3.4000	3.9500	3.4000	3.9500	+2.597%	21	2,529	+87.342%
2026-07-24	3.4500	3.9000	3.4500	3.8500	+11.594%	142	2,525	+92.208%
2026-07-23	3.1500	3.4500	3.1500	3.4500	-8.000%	34	2,408	+114.493%
2026-07-22	3.8500	3.9500	3.7500	3.7500	+25.000%	18	2,381	+97.333%
2026-07-21	3.0500	3.0500	2.7100	3.0000	+2.389%	728	2,366	+146.667%
2026-07-20	3.0000	3.3500	2.8600	2.9300	-19.726%	346	2,364	+152.560%
2026-07-17	3.0000	3.8500	2.9000	3.6500	-40.359%	58	2,283	+102.740%
2026-07-16	5.6000	6.1200	5.6000	6.1200	+3.729%	12	2,280	+20.915%
2026-07-15	6.0000	6.3500	5.9000	5.9000	-1.338%	13	2,270	+25.424%
2026-07-14	5.7500	6.0000	5.7500	5.9800	-0.167%	9	2,266	+23.746%
2026-07-13	6.4000	6.7000	5.9800	5.9900	-3.387%	555	2,258	+23.539%
2026-07-10	6.3000	6.3000	5.5500	6.2000	-3.876%	10	1,930	+19.355%
2026-07-09	6.4500	6.4500	6.4000	6.4500	-9.155%	3	1,928	+14.729%
2026-07-08	7.1000	7.1000	7.1000	7.1000	+2.899%	8	1,928	+4.225%
2026-07-06	7.2000	7.2000	6.7600	6.9000	-14.392%	12	1,926	+7.246%
2026-07-02	7.3700	8.0600	7.3700	8.0600	+40.174%	52	1,900	-8.189%
2026-07-01	5.3900	5.8000	5.3900	5.7500	+12.745%	5	1,900	+28.696%
2026-06-30	5.4500	5.4500	5.1000	5.1000	-21.538%	2	1,898	+45.098%
2026-06-29	6.9100	6.9100	6.5000	6.5000	+8.333%	8	1,899	+13.846%
2026-06-26	6.3200	6.5300	6.0000	6.0000	+15.385%	16	1,892	+23.333%
2026-06-25	5.2500	5.3300	5.0000	5.2000	+0.580%	28	1,902	+42.308%
2026-06-24	5.1700	5.1700	5.1700	5.1700	-7.181%	7	1,900	+43.133%
2026-06-23	5.9300	5.9300	5.5500	5.5700	-5.593%	6	1,893	+32.855%
2026-06-22	7.0000	7.3300	5.4000	5.9000	-22.876%	34	1,892	+25.424%
2026-06-18	7.4500	7.8000	7.4500	7.6500	+2.685%	14	1,905	-3.268%
2026-06-17	7.8000	7.8200	7.3200	7.4500	-5.696%	27	1,905	-0.671%
2026-06-16	8.4000	8.5200	7.7000	7.9000	-16.402%	23	1,905	-6.329%
2026-06-15	9.4200	9.6100	9.2500	9.4500	+5.234%	38	1,929	-21.693%
2026-06-12	9.2500	9.2500	8.7000	8.9800	-8.554%	16	1,929	-17.595%
2026-06-11	9.4500	9.8500	9.4500	9.8200	-4.660%	20	1,929	-24.644%
2026-06-10	10.0000	10.7000	10.0000	10.3000	+3.000%	35	1,921	-28.155%
2026-06-09	10.3900	10.5500	10.0000	10.0000	-6.977%	5	1,917	-26.000%
2026-06-08	11.0500	11.0500	10.4000	10.7500	+7.500%	43	1,917	-31.163%
2026-06-05	10.5000	10.7700	9.8500	10.0000	-1.961%	37	1,921	-26.000%
2026-06-04	11.3600	11.3600	10.2000	10.2000	-0.971%	60	1,929	-27.451%
2026-06-03	11.0000	11.0000	10.1000	10.3000	-9.649%	267	1,916	-28.155%
2026-06-02	11.6500	11.8000	11.3400	11.4000	-11.628%	82	1,941	-35.088%
2026-06-01	13.0500	13.0500	12.9000	12.9000	-1.149%	2	1,937	-42.636%
2026-05-29	12.5900	13.0500	12.5900	13.0500	-0.153%	2	1,937	-43.295%
2026-05-28	12.5700	13.0700	12.5700	13.0700	-5.564%	3	1,938	-43.382%
2026-05-27	13.8400	13.8400	13.8400	13.8400	-2.877%	1	1,940	-46.532%
2026-05-26	14.2500	14.2500	14.2500	14.2500	-3.061%	1	1,940	-48.070%
2026-05-22	14.7000	14.7000	14.7000	14.7000	-3.098%	5	1,940	-49.660%
2026-05-21	14.7500	15.1700	14.7500	15.1700	+5.347%	3	1,940	-51.220%
2026-05-20	14.4000	14.4000	14.4000	14.4000	-4.000%	1	1,940	-48.611%
2026-05-19	16.6000	16.6000	15.0000	15.0000	+9.890%	4	1,941	-50.667%
2026-05-15	13.5000	13.6500	13.5000	13.6500	+0.738%	2	1,941	-45.788%
2026-05-14	13.8000	13.8000	13.5500	13.5500	-3.901%	2	1,942	-45.387%
2026-05-13	14.1000	14.1000	14.1000	14.1000	+2.770%	8	1,942	-47.518%
2026-05-12	13.7200	13.7200	13.7200	13.7200	+7.608%	1	1,942	-46.064%
2026-05-11	13.5000	13.7200	12.7500	12.7500	-8.929%	9	1,942	-41.961%
2026-05-08	14.0000	14.0000	14.0000	14.0000	-3.448%	1	1,942	-47.143%
2026-05-06	14.2100	14.5100	14.2100	14.5000	-2.027%	23	1,942	-48.966%
2026-05-05	15.7100	15.7100	14.8000	14.8000	-8.586%	12	1,942	-50.000%
2026-04-28	16.1900	16.1900	16.1900	16.1900	-11.530%	1	1,932	-54.293%
2026-04-24	18.1100	18.3000	18.1100	18.3000	+0.274%	2	1,931	-59.563%
2026-04-23	18.2500	18.2500	18.2500	18.2500	-0.815%	1	1,930	-59.452%
2026-04-22	18.4700	18.4700	18.3400	18.4000	-6.552%	250	1,929	-59.783%
2026-04-20	19.0000	19.6900	18.8000	19.6900	-12.098%	6	1,986	-62.417%
2026-04-17	20.0000	22.4000	20.0000	22.4000	-25.950%	24	1,989	-66.964%
2026-04-16	29.5500	31.1500	29.4500	30.2500	+2.508%	42	1,989	-75.537%
2026-04-15	29.2000	29.5100	29.0000	29.5100	+1.062%	23	2,008	-74.924%
2026-04-14	28.1000	29.2000	27.8500	29.2000	+8.188%	40	2,008	-74.658%
2026-04-13	27.0000	27.1000	26.6000	26.9900	+2.042%	9	2,011	-72.582%
2026-04-10	26.4500	26.4500	26.4500	26.4500	-0.936%	1	2,018	-72.023%
2026-04-09	26.0000	26.7000	26.0000	26.7000	+15.335%	8	2,018	-72.285%
2026-04-08	23.2200	23.9200	23.1500	23.1500	-3.742%	4	2,017	-68.035%
2026-04-07	24.0500	24.0500	24.0500	24.0500	-0.207%	11	2,016	-69.231%
2026-04-06	24.9000	24.9000	24.1000	24.1000	+16.145%	25	2,012	-69.295%
2026-04-02	20.7500	20.7500	20.7500	20.7500	-3.037%	1	2,012	-64.337%
2026-04-01	21.8200	21.8200	20.5600	21.4000	-2.506%	187	2,012	-65.421%
2026-03-31	20.9000	21.9500	20.8200	21.9500	+11.591%	13	2,014	-66.287%
2026-03-30	20.3800	20.6500	19.6700	19.6700	-3.342%	21	2,014	-62.379%
2026-03-27	20.0000	20.3500	19.8500	20.3500	+0.395%	11	2,014	-63.636%
2026-03-26	19.9500	20.2700	19.9500	20.2700	+7.135%	3	2,014	-63.493%
2026-03-25	18.9000	18.9200	18.9000	18.9200	-3.959%	2	2,014	-60.888%
2026-03-24	19.7000	19.7000	19.7000	19.7000	-0.505%	6	2,014	-62.437%
2026-03-23	19.5500	20.0500	19.5300	19.8000	+6.624%	34	2,014	-62.626%
2026-03-20	18.4500	18.5700	18.4500	18.5700	-2.005%	7	2,016	-60.151%
2026-03-19	19.3200	19.3200	18.3500	18.9500	-9.762%	72	2,016	-60.950%
2026-03-18	20.4000	21.0000	20.4000	21.0000	+2.240%	2	2,040	-64.762%
2026-03-17	21.8700	21.9000	20.5400	20.5400	-7.394%	21	2,040	-63.973%
2026-03-16	22.1800	22.1800	22.1800	22.1800	+3.163%	5	2,055	-66.637%
2026-03-13	21.5000	21.5000	21.5000	21.5000	+5.392%	3	2,055	-65.581%
2026-03-12	21.4900	21.4900	20.4000	20.4000	-5.774%	7	2,055	-63.725%
2026-03-11	22.5000	22.5000	21.6500	21.6500	-11.452%	3	2,053	-65.820%
2026-03-10	24.5000	24.5000	24.4500	24.4500	+0.825%	15	2,052	-69.734%
2026-03-09	24.4000	24.4000	23.2000	24.2500	-3.693%	205	2,052	-69.485%
2026-03-06	25.5600	25.5600	23.2500	25.1800	+0.559%	25	2,059	-70.612%
2026-03-05	24.4000	25.1200	24.4000	25.0400	+1.789%	12	2,064	-70.447%
2026-03-04	24.3500	24.7200	23.9400	24.6000	+2.500%	43	2,068	-69.919%
2026-03-03	22.8500	24.0000	22.8500	24.0000	+1.351%	8	2,071	-69.167%
2026-03-02	22.0000	23.8000	22.0000	23.6800	+4.225%	32	2,073	-68.750%
2026-02-27	21.0800	22.7500	18.3500	22.7200	+50.863%	363	2,144	-67.430%
2026-02-26	13.8700	15.3200	13.6000	15.0600	+11.308%	86	2,157	-50.863%
2026-02-25	13.0300	14.0000	13.0000	13.5300	+27.042%	31	2,139	-45.307%
2026-02-24	10.3000	10.6500	10.3000	10.6500	+5.970%	13	2,139	-30.516%
2026-02-23	10.7000	10.7000	9.5000	10.0500	-10.268%	20	2,139	-26.368%
2026-02-20	10.1500	11.2000	10.1500	11.2000	+4.967%	13	2,140	-33.929%
2026-02-19	10.0000	10.8400	10.0000	10.6700	+0.660%	9	2,148	-30.647%
2026-02-18	10.3500	11.0500	10.3500	10.6000	+3.415%	412	2,150	-30.189%
2026-02-17	10.0000	10.2500	9.7500	10.2500	+1.687%	21	2,111	-27.805%
2026-02-13	10.6500	10.6500	10.0800	10.0800	+2.335%	36	2,101	-26.587%
2026-02-12	10.8000	10.8000	9.8000	9.8500	-15.812%	32	2,101	-24.873%
2026-02-11	12.6400	12.6400	11.6000	11.7000	-10.482%	48	2,096	-36.752%
2026-02-10	13.8200	14.8000	13.0700	13.0700	+4.560%	102	2,087	-43.382%
2026-02-09	13.0600	13.0600	11.8100	12.5000	-1.186%	21	2,075	-40.800%
2026-02-06	13.0500	13.5000	12.1500	12.6500	+2.016%	14	2,069	-41.502%
2026-02-05	13.1500	13.8000	12.4000	12.4000	+3.766%	35	2,065	-40.323%
2026-02-04	11.4000	12.4100	11.4000	11.9500	+1.962%	51	2,079	-38.075%
2026-02-03	13.1000	13.1000	11.7200	11.7200	-13.633%	41	2,081	-36.860%
2026-02-02	13.9500	15.0500	13.3300	13.5700	-1.667%	168	2,070	-45.468%
2026-01-30	13.8300	14.0500	13.5000	13.8000	+0.730%	98	1,945	-46.377%
2026-01-29	14.4000	14.4000	13.3000	13.7000	-6.803%	163	1,915	-45.985%
2026-01-28	15.0000	15.0000	14.6000	14.7000	-2.584%	20	1,814	-49.660%
2026-01-27	14.6500	15.1000	14.3100	15.0900	-2.771%	29	1,808	-50.961%
2026-01-26	15.4500	15.8500	15.2000	15.5200	+0.845%	51	1,820	-52.320%
2026-01-23	13.9700	15.7000	13.9700	15.3900	+9.929%	591	1,817	-51.917%
2026-01-22	14.3600	14.8000	13.7900	14.0000	-8.377%	1,346	1,887	-47.143%
2026-01-21	15.3500	15.3500	13.8400	15.2800	-14.061%	450	1,025	-51.571%
2026-01-20	18.8000	18.8000	17.7800	17.7800	+0.452%	34	682	-58.380%
2026-01-16	17.6500	17.7200	17.6500	17.7000	-0.282%	25	645	-58.192%
2026-01-15	18.6500	18.8000	17.7500	17.7500	-1.059%	92	645	-58.310%
2026-01-14	18.2100	18.2100	17.9400	17.9400	-8.000%	17	553	-58.751%
2026-01-13	19.6500	19.6500	19.3800	19.5000	+1.299%	5	542	-62.051%
2026-01-12	19.1500	19.3000	18.9500	19.2500	+1.744%	6	537	-61.558%
2026-01-09	18.9000	18.9200	18.3700	18.9200	-2.222%	15	535	-60.888%
2026-01-08	18.9300	19.3500	18.8500	19.3500	-0.258%	8	526	-61.757%
2026-01-07	20.3500	20.4300	19.4000	19.4000	-1.772%	17	523	-61.856%
2026-01-06	20.2000	20.2000	18.7000	19.7500	-3.659%	22	513	-62.532%
2026-01-05	20.4000	20.5000	20.1500	20.5000	+4.061%	11	508	-63.902%
2026-01-02	20.7500	21.0000	19.7000	19.7000	-10.046%	34	508	-62.437%
2025-12-31	21.8500	21.9000	21.8500	21.9000	0.000%	3	481	-66.210%
2025-12-30	21.9200	21.9200	21.9000	21.9000	-1.084%	7	481	-66.210%
2025-12-29	22.9500	22.9500	22.1400	22.1400	+0.866%	4	476	-66.576%
2025-12-23	22.0000	22.0400	21.6000	21.9500	+1.059%	8	475	-66.287%
2025-12-22	22.0500	22.2500	21.7200	21.7200	-7.574%	13	469	-65.930%
2025-12-19	23.3500	23.5000	23.3500	23.5000	-2.490%	2	464	-68.511%
2025-12-17	24.8500	25.0000	24.1000	24.1000	+4.555%	8	464	-69.295%
2025-12-16	22.9500	23.4000	22.6500	23.0500	+1.096%	35	457	-67.896%
2025-12-15	23.7000	23.8000	22.8000	22.8000	-5.979%	51	442	-67.544%
2025-12-12	25.2500	25.2500	24.0500	24.2500	+3.854%	43	406	-69.485%
2025-12-11	23.0400	23.4500	23.0400	23.3500	-4.694%	6	396	-68.308%
2025-12-09	25.7000	25.7000	24.5000	24.5000	-0.810%	32	391	-69.796%
2025-12-08	25.9500	26.0500	24.7000	24.7000	-9.424%	22	370	-70.040%
2025-12-05	26.1000	31.0900	26.1000	27.2700	-9.100%	65	357	-72.864%
2025-12-04	30.0000	30.0000	30.0000	30.0000	0.000%	1	357	-75.333%
2025-12-03	30.3000	30.3000	30.0000	30.0000	-10.847%	23	356	-75.333%
2025-12-02	33.6500	33.6500	33.6500	33.6500	+7.508%	3	333	-78.009%
2025-11-24	31.3000	31.3000	31.3000	31.3000	0.000%	1	330	-76.358%