Dark

NFLX20270115C85
NFLX Jan 15 2027 85.00 Call (NFLX270115C00085000)
option OPRA

EOD

Aug 20, 2026

6.30-0.787%(-0.05)621

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.4000	6.8000	6.0000	6.3000	-0.787%	621	9,954	0.000%
2026-08-19	5.9000	6.8000	5.6500	6.3500	+22.115%	681	10,033	-0.787%
2026-08-18	4.9400	5.9000	4.8000	5.2000	+13.043%	684	10,141	+21.154%
2026-08-17	5.6000	5.6000	4.3000	4.6000	-16.364%	345	10,144	+36.957%
2026-08-14	5.8500	5.9500	5.3500	5.5000	-5.983%	138	10,171	+14.545%
2026-08-13	4.7500	5.9500	4.6000	5.8500	+46.250%	3,882	10,183	+7.692%
2026-08-12	4.2000	4.2500	3.8000	4.0000	-5.882%	512	11,299	+57.500%
2026-08-11	4.9000	5.4000	4.2500	4.2500	-16.667%	191	11,345	+48.235%
2026-08-10	4.3100	5.2000	3.9000	5.1000	+15.909%	329	11,250	+23.529%
2026-08-07	4.3800	4.6000	4.2500	4.4000	+10.000%	1,740	11,290	+43.182%
2026-08-06	4.9000	4.9000	4.0000	4.0000	-13.043%	526	9,671	+57.500%
2026-08-05	5.0500	5.0500	4.1000	4.6000	+3.371%	2,352	9,350	+36.957%
2026-08-04	4.1000	4.5000	3.9200	4.4500	+8.273%	233	8,988	+41.573%
2026-08-03	4.0500	4.5500	3.8500	4.1100	+11.081%	116	9,020	+53.285%
2026-07-31	3.9000	3.9000	3.4500	3.7000	-8.642%	383	9,020	+70.270%
2026-07-30	3.5000	4.2500	3.2500	4.0500	-5.814%	247	8,994	+55.556%
2026-07-29	3.7000	4.3500	3.7000	4.3000	+4.878%	86	9,011	+46.512%
2026-07-28	3.8300	4.3000	3.8000	4.1000	+29.338%	347	9,005	+53.659%
2026-07-27	3.4300	3.5900	3.1700	3.1700	-1.858%	247	9,132	+98.738%
2026-07-24	2.9000	3.4500	2.9000	3.2300	+12.153%	110	9,067	+95.046%
2026-07-23	2.8000	3.0500	2.7400	2.8800	+1.053%	337	9,032	+118.750%
2026-07-22	3.2000	3.4700	2.7500	2.8500	-2.397%	355	9,006	+121.053%
2026-07-21	2.6000	2.9200	2.3800	2.9200	+8.148%	1,443	8,922	+115.753%
2026-07-20	2.9600	3.0500	2.5500	2.7000	-19.403%	493	8,886	+133.333%
2026-07-17	2.3000	3.6500	2.2100	3.3500	-40.179%	1,085	8,762	+88.060%
2026-07-16	5.4100	5.6500	5.0700	5.6000	+6.870%	566	8,426	+12.500%
2026-07-15	5.3000	5.8500	5.0500	5.2400	0.000%	115	8,236	+20.229%
2026-07-14	5.2000	5.4500	5.1500	5.2400	-8.070%	309	8,202	+20.229%
2026-07-13	5.8000	6.1000	5.3500	5.7000	+8.159%	587	7,978	+10.526%
2026-07-10	6.1000	6.1000	5.0000	5.2700	-14.029%	659	8,031	+19.545%
2026-07-09	5.6000	6.2000	5.6000	6.1300	-1.129%	735	7,949	+2.773%
2026-07-08	6.4000	6.5500	5.7700	6.2000	-2.669%	141	7,435	+1.613%
2026-07-07	7.0000	7.0000	6.3500	6.3700	+3.241%	101	7,453	-1.099%
2026-07-06	6.8000	6.8000	6.0000	6.1700	-14.306%	124	7,433	+2.107%
2026-07-02	6.0000	7.5000	6.0000	7.2000	+32.110%	565	7,454	-12.500%
2026-07-01	5.0000	5.6500	5.0000	5.4500	+22.472%	246	7,454	+15.596%
2026-06-30	5.0000	5.2000	4.4500	4.4500	-15.238%	723	7,411	+41.573%
2026-06-29	5.7700	6.2000	5.2500	5.2500	+2.140%	134	6,955	+20.000%
2026-06-26	5.0600	5.9000	5.0600	5.1400	+19.258%	478	7,027	+22.568%
2026-06-25	4.4700	5.2000	4.3100	4.3100	-7.511%	741	6,852	+46.172%
2026-06-24	4.9500	5.0500	4.5500	4.6600	-4.508%	335	6,591	+35.193%
2026-06-23	5.4000	5.5500	4.8500	4.8800	-9.462%	447	6,622	+29.098%
2026-06-22	6.5100	6.7700	4.7500	5.3900	-25.655%	614	6,267	+16.883%
2026-06-18	7.0000	7.2500	6.0500	7.2500	+8.209%	313	5,811	-13.103%
2026-06-17	7.0900	7.1600	6.5500	6.7000	-9.214%	287	5,811	-5.970%
2026-06-16	8.1400	8.2000	6.9000	7.3800	-15.172%	516	5,811	-14.634%
2026-06-15	8.1000	8.8000	8.1000	8.7000	+4.693%	150	5,677	-27.586%
2026-06-12	8.3000	8.5200	7.8000	8.3100	-6.629%	159	5,677	-24.188%
2026-06-11	9.2500	9.2500	8.2700	8.9000	-5.319%	136	5,677	-29.213%
2026-06-10	8.9000	9.8000	8.9000	9.4000	+4.911%	59	5,691	-32.979%
2026-06-09	9.5500	9.7000	8.9500	8.9600	-9.586%	217	5,682	-29.688%
2026-06-08	9.2000	10.0000	9.2000	9.9100	+5.426%	172	5,632	-36.428%
2026-06-05	10.0000	10.0000	8.8000	9.4000	+0.535%	163	5,674	-32.979%
2026-06-04	10.2000	10.5000	9.3000	9.3500	-1.682%	146	5,617	-32.620%
2026-06-03	10.0000	10.1000	9.2000	9.5100	-8.995%	463	5,544	-33.754%
2026-06-02	11.8600	11.8600	10.3000	10.4500	-11.814%	347	5,324	-39.713%
2026-06-01	11.7900	12.6000	11.3600	11.8500	-0.837%	616	5,250	-46.835%
2026-05-29	11.8500	12.1000	11.6000	11.9500	-0.830%	458	5,176	-47.280%
2026-05-28	12.1000	12.3000	11.3500	12.0500	-4.668%	231	4,765	-47.718%
2026-05-27	13.1700	13.1700	12.5500	12.6400	-2.016%	4	4,745	-50.158%
2026-05-26	13.4000	13.4000	12.8000	12.9000	-5.147%	31	4,746	-51.163%
2026-05-22	13.5500	13.6000	13.2500	13.6000	-2.158%	31	4,748	-53.676%
2026-05-21	13.1600	14.4500	12.8800	13.9000	+4.198%	192	4,748	-54.676%
2026-05-20	13.4000	13.4000	12.7500	13.3400	-2.982%	149	4,748	-52.774%
2026-05-19	15.0000	15.1300	13.7500	13.7500	-1.434%	27	4,569	-54.182%
2026-05-18	12.6500	14.3000	12.6500	13.9500	+12.773%	50	4,569	-54.839%
2026-05-15	13.4300	13.4300	12.2500	12.3700	+1.393%	27	4,569	-49.070%
2026-05-14	12.9200	13.3500	12.2000	12.2000	-6.009%	86	4,577	-48.361%
2026-05-13	12.5500	13.5100	11.9000	12.9800	+1.804%	54	4,519	-51.464%
2026-05-12	12.0200	13.8500	11.9100	12.7500	+13.839%	114	4,519	-50.588%
2026-05-11	12.3400	12.7000	11.1500	11.2000	-12.500%	204	4,519	-43.750%
2026-05-08	12.7300	13.4500	12.7300	12.8000	-8.571%	82	4,354	-50.781%
2026-05-07	14.1000	14.1500	13.5300	14.0000	+4.869%	22	4,314	-55.000%
2026-05-06	12.9000	13.4500	12.2500	13.3500	+1.213%	56	4,308	-52.809%
2026-05-05	15.0500	15.0500	13.0800	13.1900	-14.628%	210	4,288	-52.237%
2026-05-04	15.4800	16.3500	15.4000	15.4500	-5.793%	35	4,307	-59.223%
2026-05-01	18.0000	18.0000	16.1000	16.4000	-5.747%	19	4,279	-61.585%
2026-04-30	15.1500	17.7200	15.1500	17.4000	+8.007%	22	4,279	-63.793%
2026-04-29	16.0100	16.9000	16.0100	16.1100	-0.862%	30	4,277	-60.894%
2026-04-28	16.0000	16.2500	14.9700	16.2500	+3.503%	116	4,281	-61.231%
2026-04-27	16.2000	16.5500	15.7000	15.7000	-4.848%	24	4,339	-59.873%
2026-04-24	16.3000	16.6000	16.1000	16.5000	-2.309%	82	4,322	-61.818%
2026-04-23	17.4500	17.4500	16.4200	16.8900	-0.059%	25	4,252	-62.700%
2026-04-22	17.7000	17.7000	16.9000	16.9000	+0.896%	14	4,240	-62.722%
2026-04-21	18.0000	18.0000	16.7500	16.7500	-9.459%	31	4,241	-62.388%
2026-04-20	20.0000	20.0000	17.5000	18.5000	-8.370%	173	4,222	-65.946%
2026-04-17	20.4000	21.2500	18.0000	20.1900	-30.738%	318	4,228	-68.796%
2026-04-16	28.0000	30.0500	28.0000	29.1500	+1.391%	137	4,232	-78.388%
2026-04-15	27.6400	28.7500	27.3000	28.7500	+2.715%	39	4,242	-78.087%
2026-04-14	26.0000	28.0000	26.0000	27.9900	+9.765%	134	4,274	-77.492%
2026-04-13	25.2500	25.7800	25.0000	25.5000	+0.791%	32	4,334	-75.294%
2026-04-10	24.7500	25.3000	24.4300	25.3000	+2.016%	26	4,355	-75.099%
2026-04-09	23.1000	24.9000	22.7000	24.8000	+10.075%	56	4,370	-74.597%
2026-04-08	22.3400	23.1000	22.1600	22.5300	+0.133%	11	4,400	-72.037%
2026-04-07	23.4500	23.4500	22.3500	22.5000	-0.222%	32	4,405	-72.000%
2026-04-06	24.1500	25.0000	22.0500	22.5500	+0.222%	253	4,427	-72.062%
2026-04-02	20.0500	22.5000	19.5500	22.5000	+11.386%	24	4,470	-72.000%
2026-04-01	20.8600	20.8600	19.4800	20.2000	-2.179%	26	4,470	-68.812%
2026-03-31	20.0000	20.6500	19.6000	20.6500	+12.842%	34	4,468	-69.492%
2026-03-30	19.3100	19.3100	18.3000	18.3000	-2.400%	32	4,494	-65.574%
2026-03-27	19.0000	19.2100	18.5600	18.7500	-1.575%	61	4,505	-66.400%
2026-03-26	17.9200	19.8200	17.9200	19.0500	+6.663%	27	4,537	-66.929%
2026-03-25	17.2600	17.9300	17.2600	17.8600	+5.059%	39	4,551	-64.726%
2026-03-24	18.2000	18.2000	17.0000	17.0000	-9.333%	40	4,550	-62.941%
2026-03-23	18.3900	19.0000	18.0000	18.7500	+5.042%	32	4,575	-66.400%
2026-03-20	17.1000	17.8500	16.8000	17.8500	+3.478%	82	4,575	-64.706%
2026-03-19	19.7300	19.7300	17.1000	17.2500	-13.750%	56	4,611	-63.478%
2026-03-18	18.8500	20.0000	18.7500	20.0000	+4.712%	29	4,638	-68.500%
2026-03-17	20.2800	21.0500	19.1000	19.1000	-4.975%	294	4,652	-67.016%
2026-03-16	20.2600	20.8000	20.1000	20.1000	-2.758%	32	4,615	-68.657%
2026-03-13	20.5000	20.6700	19.8000	20.6700	+1.373%	24	4,594	-69.521%
2026-03-12	20.3500	20.5100	20.1500	20.3900	-0.049%	16	4,603	-69.103%
2026-03-11	21.8300	21.8300	19.9500	20.4000	-7.273%	38	4,605	-69.118%
2026-03-10	22.2800	22.5000	21.5500	22.0000	-4.348%	67	4,621	-71.364%
2026-03-09	23.2500	23.5500	22.0100	23.0000	-4.564%	83	4,672	-72.609%
2026-03-06	24.0600	24.1000	21.6500	24.1000	+2.119%	67	4,801	-73.859%
2026-03-05	23.5000	24.2200	23.0000	23.6000	+0.855%	97	4,857	-73.305%
2026-03-04	22.0500	24.0000	21.9200	23.4000	+1.739%	193	4,934	-73.077%
2026-03-03	22.0000	23.0000	20.8500	23.0000	+3.093%	107	4,998	-72.609%
2026-03-02	20.9100	22.5800	20.8100	22.3100	+4.252%	528	5,077	-71.762%
2026-02-27	17.3500	21.7500	17.0000	21.4000	+54.513%	1,421	5,326	-70.561%
2026-02-26	13.0600	14.4500	12.4500	13.8500	+9.921%	490	5,986	-54.513%
2026-02-25	11.0000	12.9500	11.0000	12.6000	+23.288%	444	6,276	-50.000%
2026-02-24	9.1900	10.2200	9.1100	10.2200	+11.694%	51	6,276	-38.356%
2026-02-23	9.0000	9.2600	8.7700	9.1500	-11.850%	218	6,266	-31.148%
2026-02-20	9.0500	10.3800	9.0500	10.3800	+11.016%	85	6,225	-39.306%
2026-02-19	10.1000	10.2000	9.3000	9.3500	-7.517%	88	6,206	-32.620%
2026-02-18	9.4000	10.2600	9.3500	10.1100	+5.643%	120	6,207	-37.685%
2026-02-17	9.4500	10.0000	8.8500	9.5700	+1.056%	168	6,254	-34.169%
2026-02-13	9.2200	9.7500	9.0000	9.4700	+3.838%	120	6,122	-33.474%
2026-02-12	10.1800	10.1800	9.0000	9.1200	-17.241%	471	6,122	-30.921%
2026-02-11	12.1500	12.1600	10.6500	11.0200	-11.486%	179	5,839	-42.831%
2026-02-10	12.0000	14.1500	12.0000	12.4500	+5.957%	469	5,749	-49.398%
2026-02-09	12.0200	12.0200	10.7000	11.7500	-3.292%	812	5,634	-46.383%
2026-02-06	11.6500	12.1500	11.3000	12.1500	+6.579%	105	5,507	-48.148%
2026-02-05	11.9100	12.9500	11.2500	11.4000	+2.703%	144	5,505	-44.737%
2026-02-04	11.1500	11.8000	10.6500	11.1000	+1.835%	113	5,441	-43.243%
2026-02-03	12.1500	12.2700	10.8500	10.9000	-12.800%	486	5,410	-42.202%
2026-02-02	13.1600	14.0000	12.4500	12.5000	-2.799%	165	5,440	-49.600%
2026-01-30	12.8500	13.1600	12.4700	12.8600	+0.078%	120	5,441	-51.011%
2026-01-29	13.5500	13.5500	12.4000	12.8500	-6.204%	1,848	5,392	-50.973%
2026-01-28	14.3000	14.7200	13.4900	13.7000	-3.180%	202	4,199	-54.015%
2026-01-27	14.2500	14.3000	13.3500	14.1500	-1.736%	243	4,075	-55.477%
2026-01-26	14.9500	14.9500	14.2700	14.4000	-1.235%	457	3,983	-56.250%
2026-01-23	13.0000	14.7600	13.0000	14.5800	+11.468%	752	3,716	-56.790%
2026-01-22	14.0500	14.0500	12.7500	13.0800	-8.211%	701	3,269	-51.835%
2026-01-21	13.1500	14.3500	12.5000	14.2500	-13.584%	1,149	2,785	-55.789%
2026-01-20	17.1300	17.5000	16.4900	16.4900	-1.376%	181	1,889	-61.795%
2026-01-16	16.8000	17.0000	16.5500	16.7200	-0.476%	92	1,708	-62.321%
2026-01-15	17.7500	17.9000	16.6600	16.8000	-1.754%	94	1,708	-62.500%
2026-01-14	19.0300	19.0300	16.8500	17.1000	-6.557%	164	1,652	-63.158%
2026-01-13	17.6000	18.8000	17.5000	18.3000	+3.099%	31	1,515	-65.574%
2026-01-12	18.2000	18.2000	17.5500	17.7500	+1.429%	96	1,504	-64.507%
2026-01-09	17.6000	17.8000	16.9500	17.5000	-4.891%	178	1,459	-64.000%
2026-01-08	18.4000	18.7600	17.6000	18.4000	+0.218%	37	1,399	-65.761%
2026-01-07	19.0700	19.1300	18.0600	18.3600	+0.328%	15	1,387	-65.686%
2026-01-06	19.0000	19.0000	17.7000	18.3000	-4.088%	33	1,386	-65.574%
2026-01-05	18.5500	19.6900	18.5500	19.0800	+2.581%	259	1,303	-66.981%
2026-01-02	20.0000	20.0000	18.6000	18.6000	-10.145%	117	1,303	-66.129%
2025-12-31	20.6500	21.2000	20.4000	20.7000	-0.481%	94	1,249	-69.565%
2025-12-30	20.7500	21.0000	20.5500	20.8000	-1.655%	65	1,249	-69.712%
2025-12-29	21.2500	21.5500	20.9000	21.1500	-0.844%	41	1,252	-70.213%
2025-12-26	20.8000	21.6500	20.7100	21.3300	+2.400%	40	1,225	-70.464%
2025-12-24	20.5000	20.9500	20.3200	20.8300	+1.117%	56	1,175	-69.755%
2025-12-23	20.6000	20.9500	20.4500	20.6000	-0.242%	52	1,175	-69.417%
2025-12-22	21.8000	22.0000	20.5000	20.6500	-5.708%	142	1,141	-69.492%
2025-12-19	22.2400	22.3500	21.8000	21.9000	+2.193%	120	1,038	-71.233%
2025-12-18	22.5600	22.9000	21.4300	21.4300	-3.468%	35	934	-70.602%
2025-12-17	23.7600	24.0100	22.2000	22.2000	0.000%	41	914	-71.622%
2025-12-16	21.6000	22.2500	21.3700	22.2000	+3.160%	124	897	-71.622%
2025-12-15	23.1000	23.1000	21.5000	21.5200	-7.281%	159	809	-70.725%
2025-12-12	23.5000	23.5000	22.6000	23.2100	+5.644%	35	681	-72.857%
2025-12-11	21.3100	22.6000	20.9800	21.9700	+2.904%	48	666	-71.325%
2025-12-10	22.9300	22.9300	21.0000	21.3500	-8.955%	32	647	-70.492%
2025-12-09	24.0000	24.0000	23.2600	23.4500	-2.737%	16	628	-73.134%
2025-12-08	24.9500	24.9500	23.3000	24.1100	-9.531%	34	616	-73.870%
2025-12-05	29.0300	29.0300	25.9500	26.6500	-6.818%	26	598	-76.360%
2025-12-04	28.5000	28.6000	28.1000	28.6000	-1.651%	6	575	-77.972%
2025-12-03	29.8000	29.8000	27.8500	29.0800	-13.116%	14	572	-78.336%
2025-12-02	33.4500	33.7000	32.5000	33.4700	-0.030%	172	561	-81.177%
2025-12-01	32.9500	33.4800	32.9500	33.4800	+6.624%	3	462	-81.183%
2025-11-28	31.3700	31.4000	31.3700	31.4000	+0.159%	6	461	-79.936%
2025-11-26	31.3500	31.3500	31.3500	31.3500	+5.025%	1	454	-79.904%
2025-11-25	29.8500	29.8500	29.8500	29.8500	0.000%	1	454	-78.894%
2025-11-24	29.8500	29.8500	29.8500	29.8500	-2.864%	1	453	-78.894%
2025-11-21	30.7300	30.7300	30.7300	30.7300	-2.784%	1	452	-79.499%
2025-11-20	33.0000	33.0000	31.6100	31.6100	-7.600%	2	451	-80.070%
2025-11-19	35.5000	35.5000	34.2000	34.2100	-4.441%	4	449	-81.584%
2025-11-17	35.8000	35.8000	35.8000	35.8000	0.000%	1	451	-82.402%