Dark

NFLX20270115C86
NFLX Jan 15 2027 86.00 Call (NFLX270115C00086000)
option OPRA

EOD

Aug 20, 2026

6.20+2.479%(+0.15)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.0600	6.2000	5.9500	6.2000	+2.479%	72	1,779	0.000%
2026-08-19	5.2300	6.5000	5.2300	6.0500	+14.151%	102	1,727	+2.479%
2026-08-18	5.1000	5.5000	5.1000	5.3000	+27.711%	114	1,680	+16.981%
2026-08-17	4.3800	4.4500	4.0000	4.1500	-19.417%	285	1,687	+49.398%
2026-08-14	5.4200	5.4200	5.0300	5.1500	-5.505%	18	1,715	+20.388%
2026-08-13	4.6500	5.4500	4.5000	5.4500	+43.799%	24	1,710	+13.761%
2026-08-12	3.6000	3.7900	3.6000	3.7900	-6.420%	22	1,708	+63.588%
2026-08-11	5.0800	5.0800	4.0500	4.0500	-10.000%	11	1,708	+53.086%
2026-08-10	4.5000	4.5000	4.5000	4.5000	+8.434%	2	1,707	+37.778%
2026-08-07	4.1500	4.1500	4.1000	4.1500	+3.750%	13	1,707	+49.398%
2026-08-06	3.9000	4.0000	3.9000	4.0000	0.000%	107	1,705	+55.000%
2026-08-05	4.4700	4.4700	3.9800	4.0000	-4.535%	15	1,605	+55.000%
2026-08-04	3.7000	4.1900	3.6500	4.1900	+11.733%	52	1,610	+47.971%
2026-08-03	3.9000	3.9000	3.5700	3.7500	-2.597%	39	1,613	+65.333%
2026-07-30	3.3100	3.9500	3.1500	3.8500	-3.750%	125	1,587	+61.039%
2026-07-29	3.8000	4.0000	3.8000	4.0000	+8.108%	8	1,533	+55.000%
2026-07-28	3.8000	3.9500	3.7000	3.7000	+23.333%	22	1,532	+67.568%
2026-07-27	3.0200	3.2500	2.9800	3.0000	+0.334%	27	1,539	+106.667%
2026-07-24	2.9000	3.2000	2.8000	2.9900	+9.524%	19	1,527	+107.358%
2026-07-23	2.7500	2.8600	2.5800	2.7300	-4.878%	41	1,523	+127.106%
2026-07-22	3.0000	3.2500	2.6000	2.8700	+24.783%	111	1,506	+116.028%
2026-07-21	2.5300	2.5400	2.2300	2.3000	-6.504%	156	1,512	+169.565%
2026-07-20	2.4500	2.7700	2.4300	2.4600	-20.645%	278	1,445	+152.033%
2026-07-17	2.1900	3.2500	2.1900	3.1000	-41.509%	347	1,410	+100.000%
2026-07-16	5.2000	5.3000	5.0000	5.3000	+6.000%	22	1,494	+16.981%
2026-07-15	5.0000	5.4500	4.8000	5.0000	-1.961%	24	1,510	+24.000%
2026-07-14	4.4000	5.1000	4.4000	5.1000	-4.673%	44	1,512	+21.569%
2026-07-13	5.5500	5.6000	5.3500	5.3500	+4.902%	36	1,530	+15.888%
2026-07-10	5.4000	5.4000	4.7500	5.1000	-8.108%	9	1,521	+21.569%
2026-07-09	5.5000	5.5500	5.5000	5.5500	-6.723%	2	1,517	+11.712%
2026-07-08	6.0800	6.1000	5.9500	5.9500	-7.031%	15	1,519	+4.202%
2026-07-07	6.4000	6.4000	6.4000	6.4000	+5.785%	6	1,504	-3.125%
2026-07-06	6.0000	6.1000	5.7000	6.0500	-11.029%	42	1,498	+2.479%
2026-07-02	6.2900	7.1000	6.2900	6.8000	+32.554%	33	1,493	-8.824%
2026-07-01	4.7500	5.1300	4.7500	5.1300	+16.063%	6	1,493	+20.858%
2026-06-30	4.9200	4.9200	4.4200	4.4200	-24.444%	13	1,493	+40.271%
2026-06-29	5.8000	5.8500	5.8000	5.8500	+13.592%	21	1,497	+5.983%
2026-06-26	5.4000	5.6000	5.0500	5.1500	+18.391%	44	1,497	+20.388%
2026-06-25	4.2500	4.7800	4.2500	4.3500	-1.136%	22	1,453	+42.529%
2026-06-24	4.7500	4.7500	4.3000	4.4000	-6.383%	11	1,456	+40.909%
2026-06-23	4.6500	4.7000	4.6500	4.7000	-7.843%	4	1,454	+31.915%
2026-06-22	6.1000	6.1500	4.5700	5.1000	-21.418%	174	1,450	+21.569%
2026-06-18	6.0000	6.6700	6.0000	6.4900	+4.006%	33	1,362	-4.468%
2026-06-17	6.7500	6.7500	6.2400	6.2400	-7.829%	29	1,362	-0.641%
2026-06-16	8.1500	8.1500	6.7300	6.7700	-16.933%	30	1,362	-8.419%
2026-06-15	8.0500	8.1500	8.0500	8.1500	+5.161%	7	1,307	-23.926%
2026-06-12	8.2500	8.2500	7.1500	7.7500	-3.727%	45	1,307	-20.000%
2026-06-11	8.4500	8.4500	8.0500	8.0500	-9.142%	3	1,307	-22.981%
2026-06-10	8.5000	9.2600	8.5000	8.8600	+4.235%	15	1,307	-30.023%
2026-06-09	9.2000	9.2000	8.5000	8.5000	-5.556%	53	1,300	-27.059%
2026-06-08	9.4600	9.5500	9.0000	9.0000	-0.442%	54	1,338	-31.111%
2026-06-05	9.5000	9.5000	8.5000	9.0400	+2.378%	47	1,295	-31.416%
2026-06-04	10.0000	10.0000	8.8300	8.8300	-2.431%	33	1,269	-29.785%
2026-06-03	9.5000	9.6000	8.8000	9.0500	-8.586%	52	1,247	-31.492%
2026-06-02	10.7500	11.0000	9.9000	9.9000	-12.156%	126	1,235	-37.374%
2026-06-01	11.3000	12.2500	10.9700	11.2700	-0.265%	248	1,215	-44.987%
2026-05-29	11.2500	11.6000	11.1000	11.3000	-1.568%	169	1,073	-45.133%
2026-05-28	11.6500	11.7000	10.9000	11.4800	-5.124%	250	970	-45.993%
2026-05-27	12.2200	12.2200	12.1000	12.1000	-3.122%	11	930	-48.760%
2026-05-26	12.8300	12.8300	12.3000	12.4900	-6.090%	26	939	-50.360%
2026-05-21	13.3000	13.3000	13.3000	13.3000	+4.314%	20	920	-53.383%
2026-05-20	13.4500	13.4500	12.5000	12.7500	-3.042%	6	920	-51.373%
2026-05-19	14.6100	14.6100	13.1000	13.1500	-3.309%	26	920	-52.852%
2026-05-18	12.4800	13.7500	12.4800	13.6000	+14.962%	16	920	-54.412%
2026-05-15	12.0500	12.0500	11.8300	11.8300	-1.334%	13	920	-47.591%
2026-05-14	12.3500	12.8000	11.7900	11.9900	-2.679%	68	937	-48.290%
2026-05-13	12.2500	12.3200	11.4000	12.3200	+0.571%	15	878	-49.675%
2026-05-12	11.6500	13.0500	11.6000	12.2500	+12.385%	130	878	-49.388%
2026-05-11	11.8000	11.8500	10.7000	10.9000	-15.895%	122	878	-43.119%
2026-05-07	13.6000	13.6000	12.9600	12.9600	+1.171%	9	796	-52.160%
2026-05-06	12.3500	12.9200	12.3500	12.8100	+0.471%	4	796	-51.600%
2026-05-05	12.7500	12.7500	12.7500	12.7500	-20.660%	1	794	-51.373%
2026-04-27	16.0000	16.0700	16.0000	16.0700	+0.752%	85	795	-61.419%
2026-04-24	16.0800	16.0800	15.6500	15.9500	-3.916%	8	808	-61.129%
2026-04-23	17.0000	17.0000	16.6000	16.6000	-6.742%	4	812	-62.651%
2026-04-20	18.1500	18.1500	17.0300	17.8000	-8.624%	18	814	-65.169%
2026-04-17	16.6800	19.6000	16.6800	19.4800	-31.864%	17	824	-68.172%
2026-04-16	28.2800	29.1700	28.2800	28.5900	+3.027%	24	826	-78.314%
2026-04-15	27.0000	27.7500	27.0000	27.7500	+2.210%	3	830	-77.658%
2026-04-14	26.0000	27.2000	25.4100	27.1500	+9.564%	15	831	-77.164%
2026-04-13	24.5400	24.8000	23.8500	24.7800	+3.164%	14	834	-74.980%
2026-04-10	24.0200	24.0200	24.0200	24.0200	+1.137%	1	833	-74.188%
2026-04-09	22.5000	23.7500	22.5000	23.7500	+8.447%	9	834	-73.895%
2026-04-08	21.2000	21.9000	21.1500	21.9000	+0.690%	6	841	-71.689%
2026-04-07	22.5000	22.5000	21.7500	21.7500	-0.685%	13	839	-71.494%
2026-04-06	23.5500	23.6500	21.9000	21.9000	+0.229%	7	852	-71.689%
2026-04-02	19.9500	21.8500	19.9500	21.8500	+12.282%	14	863	-71.625%
2026-04-01	19.4000	19.4600	19.4000	19.4600	-2.700%	2	863	-68.140%
2026-03-31	20.0000	20.1500	20.0000	20.0000	+9.469%	8	863	-69.000%
2026-03-30	18.3000	18.3000	18.2700	18.2700	+0.385%	16	865	-66.065%
2026-03-27	19.0200	19.0200	18.0200	18.2000	-4.211%	9	881	-65.934%
2026-03-26	19.0000	19.0000	19.0000	19.0000	+11.765%	1	882	-67.368%
2026-03-25	17.0000	17.0000	17.0000	17.0000	-6.336%	1	881	-63.529%
2026-03-23	17.9500	18.1500	17.8500	18.1500	+6.765%	5	881	-65.840%
2026-03-20	17.0400	17.0400	17.0000	17.0000	+0.059%	3	881	-63.529%
2026-03-19	19.5000	19.5000	16.3500	16.9900	-10.767%	44	884	-63.508%
2026-03-18	18.7000	19.0500	18.2900	19.0400	+2.642%	110	910	-67.437%
2026-03-17	19.8400	20.0500	18.5500	18.5500	-7.250%	15	864	-66.577%
2026-03-16	20.0000	20.0000	20.0000	20.0000	-0.398%	2	866	-69.000%
2026-03-13	17.6000	20.0800	17.6000	20.0800	+1.517%	7	868	-69.124%
2026-03-12	19.7300	19.9500	19.6000	19.7800	+1.176%	6	872	-68.655%
2026-03-11	20.0000	20.4000	19.5500	19.5500	-10.403%	8	873	-68.286%
2026-03-09	22.2500	22.5000	21.4900	21.8200	-6.352%	77	877	-71.586%
2026-03-06	22.8000	23.3000	22.8000	23.3000	+1.393%	32	846	-73.391%
2026-03-05	22.9800	22.9800	22.9800	22.9800	+1.233%	1	849	-73.020%
2026-03-04	22.5000	23.1000	22.1000	22.7000	+2.948%	33	850	-72.687%
2026-03-03	20.5800	22.0500	20.5800	22.0500	+1.286%	51	857	-71.882%
2026-03-02	20.5000	21.8000	20.5000	21.7700	+7.772%	20	891	-71.520%
2026-02-27	18.1500	20.9000	16.7000	20.2000	+47.553%	534	896	-69.307%
2026-02-26	12.4000	14.0000	12.4000	13.6900	+12.213%	35	1,105	-54.711%
2026-02-25	11.4000	12.2000	11.1500	12.2000	+27.083%	28	1,108	-49.180%
2026-02-24	9.2500	9.6000	9.2500	9.6000	+9.091%	7	1,108	-35.417%
2026-02-23	8.7500	8.9000	8.5000	8.8000	-12.351%	22	1,103	-29.545%
2026-02-20	8.9000	10.0400	8.6600	10.0400	+7.725%	6	1,082	-38.247%
2026-02-19	9.9500	9.9500	9.3200	9.3200	-1.376%	6	1,083	-33.476%
2026-02-18	9.5000	9.7400	9.4500	9.4500	+3.505%	18	1,080	-34.392%
2026-02-17	8.8000	9.1300	8.8000	9.1300	-0.976%	6	1,068	-32.092%
2026-02-13	9.1500	9.2200	8.9000	9.2200	-1.390%	19	1,059	-32.755%
2026-02-12	9.5000	9.5000	8.7100	9.3500	-8.333%	23	1,059	-33.690%
2026-02-11	11.1500	11.2100	10.1500	10.2000	-15.563%	10	1,062	-39.216%
2026-02-10	12.6500	12.7400	12.0800	12.0800	+9.321%	32	1,059	-48.675%
2026-02-09	11.0500	11.0500	11.0500	11.0500	-4.741%	1	1,062	-43.891%
2026-02-06	11.5000	11.6000	11.3500	11.6000	+5.455%	7	1,063	-46.552%
2026-02-05	12.2200	12.2300	11.0000	11.0000	0.000%	34	1,057	-43.636%
2026-02-04	10.5600	11.0800	9.4000	11.0000	+3.774%	6	1,058	-43.636%
2026-02-03	11.6500	11.6700	10.5500	10.6000	-12.033%	135	1,058	-41.509%
2026-02-02	12.9500	13.3100	12.0500	12.0500	-3.600%	23	973	-48.548%
2026-01-30	12.6900	12.8000	12.2900	12.5000	+2.459%	34	969	-50.400%
2026-01-29	12.7900	12.7900	11.8000	12.2000	-9.697%	322	982	-49.180%
2026-01-28	13.5500	14.2200	13.1000	13.5100	-1.817%	48	1,039	-54.108%
2026-01-27	13.7500	14.0000	13.0000	13.7600	-2.619%	20	999	-54.942%
2026-01-26	14.0500	14.4500	13.8500	14.1300	-0.141%	65	992	-56.122%
2026-01-23	12.6000	14.2500	12.6000	14.1500	+13.200%	175	962	-56.184%
2026-01-22	13.6000	13.6600	12.4500	12.5000	-8.759%	35	854	-50.400%
2026-01-21	13.0000	13.7000	12.4000	13.7000	-14.375%	116	837	-54.745%
2026-01-20	16.8000	17.3400	16.0000	16.0000	-0.929%	29	774	-61.250%
2026-01-16	16.1500	16.2500	16.1000	16.1500	-3.582%	8	761	-61.610%
2026-01-15	17.2500	17.2500	16.7500	16.7500	+0.299%	21	761	-62.985%
2026-01-14	16.8500	16.8500	16.4000	16.7000	-3.468%	332	753	-62.874%
2026-01-12	17.6000	17.6000	17.3000	17.3000	+1.229%	5	434	-64.162%
2026-01-09	16.7400	17.0900	16.6500	17.0900	-2.343%	14	433	-63.721%
2026-01-08	17.8500	17.8500	17.5000	17.5000	-1.961%	2	431	-64.571%
2026-01-07	18.0500	18.0500	17.6400	17.8500	-0.279%	7	429	-65.266%
2026-01-06	18.5500	18.5500	17.4000	17.9000	-3.504%	8	429	-65.363%
2026-01-05	18.0000	18.9000	18.0000	18.5500	+2.317%	6	430	-66.577%
2026-01-02	19.1000	19.1500	18.1300	18.1300	-11.127%	32	430	-65.803%
2025-12-31	19.8500	20.4300	19.8500	20.4000	+0.990%	15	430	-69.608%
2025-12-30	20.0500	20.2000	20.0000	20.2000	-1.655%	21	430	-69.307%
2025-12-29	21.0500	21.1000	20.3600	20.5400	-1.487%	24	427	-69.815%
2025-12-26	20.3500	21.0000	20.0000	20.8500	+2.963%	19	419	-70.264%
2025-12-24	20.4500	20.4500	20.2500	20.2500	+0.496%	4	403	-69.383%
2025-12-23	20.3500	20.3500	19.9500	20.1500	+0.750%	5	403	-69.231%
2025-12-22	21.1000	21.2000	20.0000	20.0000	-5.437%	22	399	-69.000%
2025-12-19	20.7500	22.0000	20.7500	21.1500	+1.439%	45	386	-70.686%
2025-12-18	21.9400	22.4000	20.7800	20.8500	-3.338%	15	350	-70.264%
2025-12-17	23.2500	23.5000	21.5700	21.5700	+0.559%	11	339	-71.256%
2025-12-16	21.2000	21.7000	21.0000	21.4500	+2.143%	36	337	-71.096%
2025-12-15	22.7000	22.9000	20.9500	21.0000	-6.250%	69	313	-70.476%
2025-12-12	23.2400	23.2400	22.4000	22.4000	+3.656%	8	246	-72.321%
2025-12-11	21.4400	21.9900	21.4400	21.6100	+1.934%	6	245	-71.310%
2025-12-10	22.3000	22.3000	21.2000	21.2000	-6.813%	6	240	-70.755%
2025-12-08	24.6500	24.6500	22.7500	22.7500	-10.008%	3	234	-72.747%
2025-12-05	25.2800	25.2800	25.2800	25.2800	-9.130%	1	233	-75.475%
2025-12-04	27.8200	27.8200	27.8200	27.8200	-3.235%	1	232	-77.714%
2025-12-03	28.8000	28.8000	28.7500	28.7500	-5.984%	3	231	-78.435%
2025-11-26	30.5000	30.5900	30.5000	30.5800	+1.091%	4	225	-79.725%
2025-11-21	30.2500	30.2500	30.2500	30.2500	-7.209%	5	225	-79.504%
2025-11-20	32.6000	32.6000	32.6000	32.6000	-1.659%	1	220	-80.982%
2025-11-19	33.1500	33.1500	33.1500	33.1500	-2.241%	1	220	-81.297%
2025-11-17	33.9100	33.9100	33.9100	33.9100	0.000%	10	220	-81.716%