Dark

NFLX20270115C87
NFLX Jan 15 2027 87.00 Call (NFLX270115C00087000)
option OPRA

EOD

Aug 20, 2026

5.80+1.754%(+0.10)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.5500	5.8700	5.5500	5.8000	+1.754%	23	3,133	0.000%
2026-08-19	5.4000	5.9000	5.4000	5.7000	+14.228%	84	3,132	+1.754%
2026-08-18	4.7400	5.2000	4.7400	4.9900	+31.316%	90	3,113	+16.232%
2026-08-17	4.1800	4.1800	3.7600	3.8000	-20.000%	274	3,116	+52.632%
2026-08-14	5.0400	5.1000	4.7500	4.7500	-5.941%	187	3,118	+22.105%
2026-08-13	4.8000	5.1000	4.5000	5.0500	+42.254%	216	3,124	+14.851%
2026-08-12	3.7000	3.7000	3.3500	3.5500	-6.579%	18	3,209	+63.380%
2026-08-11	4.7500	4.7500	3.8000	3.8000	-15.556%	13	3,203	+52.632%
2026-08-10	3.9200	4.5000	3.9200	4.5000	+12.500%	186	3,211	+28.889%
2026-08-07	3.8500	4.0500	3.8500	4.0000	+3.896%	4	3,286	+45.000%
2026-08-06	3.8500	3.8500	3.8500	3.8500	+1.316%	20	3,284	+50.649%
2026-08-05	3.8000	3.8000	3.8000	3.8000	-5.000%	3	3,304	+52.632%
2026-08-04	3.6000	4.0000	3.4500	4.0000	+11.111%	24	3,307	+45.000%
2026-08-03	3.3000	4.0000	3.3000	3.6000	+14.286%	160	3,321	+61.111%
2026-07-31	3.1500	3.1500	3.1500	3.1500	-14.865%	1	3,331	+84.127%
2026-07-30	3.1100	3.7000	2.9000	3.7000	+4.225%	22	3,332	+56.757%
2026-07-29	3.1700	3.5500	3.1700	3.5500	-2.740%	3	3,340	+63.380%
2026-07-28	3.2000	3.8000	3.2000	3.6500	+29.433%	12	3,343	+58.904%
2026-07-27	2.9400	3.1500	2.8100	2.8200	-1.053%	88	3,353	+105.674%
2026-07-24	2.6000	2.8500	2.6000	2.8500	+12.648%	36	3,359	+103.509%
2026-07-23	2.5400	2.5500	2.4400	2.5300	-3.435%	794	3,373	+129.249%
2026-07-22	2.8200	3.0500	2.6200	2.6200	+14.410%	153	2,599	+121.374%
2026-07-21	2.3700	2.4000	2.0600	2.2900	+0.439%	202	2,595	+153.275%
2026-07-20	2.8000	2.8000	2.2200	2.2800	-24.000%	267	2,596	+154.386%
2026-07-17	2.0800	3.3500	2.0800	3.0000	-36.842%	1,011	2,520	+93.333%
2026-07-16	4.7500	5.0000	4.7500	4.7500	+1.064%	11	1,623	+22.105%
2026-07-15	4.9700	4.9700	4.7000	4.7000	-1.053%	3	1,616	+23.404%
2026-07-14	4.7500	4.7500	4.7500	4.7500	-3.061%	9	1,613	+22.105%
2026-07-13	5.3000	5.3000	4.9000	4.9000	+7.692%	28	1,618	+18.367%
2026-07-10	4.5000	4.7000	4.5000	4.5500	-13.333%	7	1,603	+27.473%
2026-07-09	5.0000	5.3000	5.0000	5.2500	-7.895%	19	1,595	+10.476%
2026-07-08	5.3000	5.7800	5.3000	5.7000	-1.724%	6	1,608	+1.754%
2026-07-07	6.0100	6.0100	5.8000	5.8000	+0.870%	5	1,602	0.000%
2026-07-06	5.7000	5.7500	5.3000	5.7500	-14.435%	4	1,599	+0.870%
2026-07-02	5.6000	6.7200	5.6000	6.7200	+49.333%	68	1,643	-13.690%
2026-07-01	4.5000	4.5000	4.5000	4.5000	+11.111%	1	1,643	+28.889%
2026-06-30	4.4000	4.4000	4.0500	4.0500	-13.830%	58	1,642	+43.210%
2026-06-29	5.4700	5.4700	4.7000	4.7000	-4.082%	37	1,694	+23.404%
2026-06-26	4.7800	5.1300	4.7800	4.9000	+18.072%	4	1,694	+18.367%
2026-06-25	4.5500	4.5500	4.0500	4.1500	-1.891%	277	1,694	+39.759%
2026-06-24	4.2500	4.4500	4.1000	4.2300	-5.369%	148	1,703	+37.116%
2026-06-23	5.0000	5.0000	4.4000	4.4700	-5.895%	77	1,586	+29.754%
2026-06-22	6.3500	6.3500	4.3000	4.7500	-24.121%	197	1,630	+22.105%
2026-06-18	5.9500	6.4000	5.9500	6.2600	+5.210%	27	1,437	-7.348%
2026-06-17	6.2000	6.4500	5.9500	5.9500	-9.712%	42	1,437	-2.521%
2026-06-16	6.6300	6.6500	6.2800	6.5900	-14.416%	33	1,437	-11.988%
2026-06-15	7.4700	7.9000	7.4700	7.7000	+5.479%	28	1,410	-24.675%
2026-06-12	7.5000	7.7000	7.2000	7.3000	-9.877%	250	1,410	-20.548%
2026-06-11	7.5500	8.2000	7.5500	8.1000	-4.481%	317	1,410	-28.395%
2026-06-10	8.8400	8.9000	8.4800	8.4800	+2.169%	17	1,307	-31.604%
2026-06-09	8.6000	8.6000	8.2900	8.3000	-7.778%	17	1,297	-30.120%
2026-06-08	9.0000	9.0000	9.0000	9.0000	+9.091%	1	1,299	-35.556%
2026-06-05	9.0000	9.0000	8.2500	8.2500	-2.941%	25	1,298	-29.697%
2026-06-04	9.0500	9.6500	8.4000	8.5000	0.000%	51	1,297	-31.765%
2026-06-03	9.0500	9.4000	8.5000	8.5000	-11.273%	69	1,289	-31.765%
2026-06-02	10.5000	10.5000	9.4500	9.5800	-11.214%	96	1,281	-39.457%
2026-06-01	11.1000	11.4500	10.5600	10.7900	0.000%	95	1,227	-46.247%
2026-05-29	10.7500	11.0500	10.7400	10.7900	-0.553%	67	1,165	-46.247%
2026-05-28	10.9200	11.3500	10.4000	10.8500	-7.660%	19	1,161	-46.544%
2026-05-27	12.1000	12.1000	11.7500	11.7500	-0.424%	5	1,161	-50.638%
2026-05-26	12.2500	12.2500	11.8000	11.8000	-4.453%	4	1,157	-50.847%
2026-05-22	12.8100	12.8100	12.3500	12.3500	-4.633%	54	1,157	-53.036%
2026-05-21	12.0000	13.3700	11.9700	12.9500	+7.737%	47	1,107	-55.212%
2026-05-20	12.3000	12.3000	11.9500	12.0200	-4.223%	13	1,107	-51.747%
2026-05-19	13.4500	14.1500	12.5500	12.5500	-2.713%	23	1,141	-53.785%
2026-05-18	11.6000	13.2500	11.6000	12.9000	+13.456%	88	1,141	-55.039%
2026-05-15	12.5000	12.5000	11.2000	11.3700	+1.067%	36	1,141	-48.989%
2026-05-14	12.3000	12.5000	11.2500	11.2500	-4.661%	63	1,196	-48.444%
2026-05-13	11.5000	12.0000	11.4700	11.8000	0.000%	28	1,172	-50.847%
2026-05-12	11.1000	12.7500	11.1000	11.8000	+15.460%	239	1,172	-50.847%
2026-05-11	11.6500	11.6500	10.2000	10.2200	-15.885%	127	1,172	-43.249%
2026-05-08	12.0000	12.2500	11.7400	12.1500	-4.331%	59	1,163	-52.263%
2026-05-07	12.6000	12.7000	12.6000	12.7000	+2.668%	7	1,136	-54.331%
2026-05-06	11.9700	12.6000	11.7600	12.3700	+0.980%	38	1,131	-53.112%
2026-05-05	13.5000	13.5000	11.9100	12.2500	-16.667%	163	1,122	-52.653%
2026-05-04	14.3600	14.7000	14.3600	14.7000	-1.210%	2	975	-60.544%
2026-05-01	14.9000	14.9000	14.8800	14.8800	-9.434%	6	975	-61.022%
2026-04-30	16.0600	16.4300	16.0600	16.4300	+8.449%	3	975	-64.699%
2026-04-29	15.0500	15.1500	15.0500	15.1500	+1.000%	3	975	-61.716%
2026-04-28	14.2200	15.0000	13.9500	15.0000	+2.110%	5	976	-61.333%
2026-04-27	14.6900	14.6900	14.6900	14.6900	-6.014%	2	974	-60.517%
2026-04-24	15.3000	15.6300	15.3000	15.6300	-0.446%	6	976	-62.892%
2026-04-23	15.6000	15.7000	15.6000	15.7000	-0.946%	2	972	-63.057%
2026-04-21	16.4900	16.4900	15.8100	15.8500	-7.580%	25	950	-63.407%
2026-04-20	18.7500	18.8800	16.4000	17.1500	-8.289%	19	950	-66.181%
2026-04-17	18.3700	19.5600	17.6900	18.7000	-31.677%	9	938	-68.984%
2026-04-16	27.7000	28.6200	27.0000	27.3700	+1.937%	20	944	-78.809%
2026-04-15	25.9300	26.8500	25.7500	26.8500	+1.898%	11	961	-78.399%
2026-04-14	25.0000	26.6000	24.8000	26.3500	+8.125%	31	963	-77.989%
2026-04-13	24.1400	24.3700	23.4000	24.3700	+4.592%	24	990	-76.200%
2026-04-10	23.0000	23.5000	23.0000	23.3000	-0.427%	10	1,007	-75.107%
2026-04-09	21.9500	23.6000	21.8000	23.4000	+8.888%	17	1,016	-75.214%
2026-04-08	21.1100	21.4900	21.0900	21.4900	+2.333%	10	1,030	-73.011%
2026-04-07	21.3000	21.4900	21.0000	21.0000	-1.176%	17	1,028	-72.381%
2026-04-06	22.7500	22.7500	21.2500	21.2500	+3.155%	9	1,023	-72.706%
2026-04-02	20.5500	20.7500	20.5000	20.6000	+11.653%	6	1,027	-71.845%
2026-04-01	18.3500	18.4500	18.3500	18.4500	-4.897%	2	1,027	-68.564%
2026-03-31	18.3000	19.5000	18.3000	19.4000	+12.139%	14	1,026	-70.103%
2026-03-30	18.0000	18.0000	17.1000	17.3000	-1.983%	23	1,026	-66.474%
2026-03-27	17.6500	17.8600	17.6300	17.6500	-3.182%	10	1,034	-67.139%
2026-03-26	17.9000	18.2300	17.9000	18.2300	+9.489%	7	1,039	-68.184%
2026-03-25	16.5300	16.7000	16.5300	16.6500	-0.893%	170	1,045	-65.165%
2026-03-24	16.8000	16.8000	16.8000	16.8000	-3.170%	10	1,012	-65.476%
2026-03-23	17.3500	17.4300	17.1000	17.3500	+5.152%	15	1,017	-66.571%
2026-03-20	16.3000	16.5300	16.3000	16.5000	+2.484%	5	1,013	-64.848%
2026-03-19	16.1000	16.1000	16.1000	16.1000	-12.784%	4	1,015	-63.975%
2026-03-18	17.3500	18.5200	17.3500	18.4600	+2.442%	103	1,015	-68.581%
2026-03-17	19.2500	19.5500	18.0200	18.0200	-6.195%	42	985	-67.814%
2026-03-16	19.1100	19.2500	19.1100	19.2100	+0.313%	5	1,001	-69.807%
2026-03-13	19.5000	19.5000	19.1500	19.1500	+0.789%	3	1,000	-69.713%
2026-03-12	19.1000	19.1000	19.0000	19.0000	-0.628%	6	1,000	-69.474%
2026-03-11	20.0000	20.0000	19.1200	19.1200	-7.184%	3	1,004	-69.665%
2026-03-10	20.2500	22.6500	20.2500	20.6000	-2.738%	27	1,005	-71.845%
2026-03-09	21.0500	21.5500	20.9500	21.1800	-5.657%	7	1,001	-72.616%
2026-03-06	22.7700	22.7700	21.9500	22.4500	+0.223%	29	1,016	-74.165%
2026-03-05	22.5000	22.9000	21.6500	22.4000	+1.129%	47	1,024	-74.107%
2026-03-04	22.1500	22.5000	21.4000	22.1500	+3.505%	79	1,051	-73.815%
2026-03-03	21.2600	21.4000	19.5000	21.4000	+1.470%	37	1,062	-72.897%
2026-03-02	20.7000	21.2700	20.0700	21.0900	+4.665%	35	1,078	-72.499%
2026-02-27	17.2400	20.3200	16.0000	20.1500	+50.598%	172	1,094	-71.216%
2026-02-26	12.3000	13.3800	12.3000	13.3800	+12.911%	9	1,198	-56.652%
2026-02-25	11.0000	11.8500	11.0000	11.8500	+27.557%	13	1,203	-51.055%
2026-02-24	8.8700	9.3500	8.7000	9.2900	+10.727%	29	1,203	-37.567%
2026-02-23	8.2000	8.5000	8.2000	8.3900	-12.604%	51	1,188	-30.870%
2026-02-20	8.7000	9.6000	8.7000	9.6000	+3.004%	9	1,210	-39.583%
2026-02-19	9.3500	9.6000	9.3200	9.3200	+2.530%	8	1,210	-37.768%
2026-02-18	8.9400	9.1500	8.9400	9.0900	+8.602%	8	1,210	-36.194%
2026-02-17	8.1500	8.5300	8.1500	8.3700	-4.343%	19	1,211	-30.705%
2026-02-13	8.8000	9.1000	8.3300	8.7500	+2.941%	29	1,211	-33.714%
2026-02-12	9.0300	9.0300	8.4200	8.5000	-16.008%	22	1,211	-31.765%
2026-02-11	10.5000	10.5000	9.8000	10.1200	-12.000%	49	1,196	-42.688%
2026-02-10	11.5500	12.2000	11.5000	11.5000	+6.977%	15	1,176	-49.565%
2026-02-09	10.8700	10.8700	10.6000	10.7500	-1.376%	10	1,172	-46.047%
2026-02-06	10.9000	11.0000	10.7000	10.9000	+2.540%	21	1,164	-46.789%
2026-02-05	11.3900	11.3900	10.6300	10.6300	-1.847%	11	1,156	-45.437%
2026-02-04	10.0000	11.0000	10.0000	10.8300	+8.300%	35	1,157	-46.445%
2026-02-03	10.7200	10.7200	10.0000	10.0000	-15.254%	14	1,135	-42.000%
2026-02-02	12.2000	12.7000	11.8000	11.8000	-2.479%	89	1,139	-50.847%
2026-01-30	11.8500	12.1000	11.7000	12.1000	+5.677%	6	1,096	-52.066%
2026-01-29	12.5000	12.5400	11.4500	11.4500	-9.486%	30	1,095	-49.345%
2026-01-28	13.2000	13.2000	12.6500	12.6500	-3.139%	7	1,102	-54.150%
2026-01-27	12.9000	13.0600	12.5000	13.0600	-3.259%	45	1,096	-55.590%
2026-01-26	13.7200	13.9000	13.4500	13.5000	-1.818%	54	1,105	-57.037%
2026-01-23	12.4000	13.8000	12.4000	13.7500	+14.583%	82	1,071	-57.818%
2026-01-22	12.6000	12.8000	11.9000	12.0000	-6.977%	156	1,021	-51.667%
2026-01-21	12.1500	13.3000	11.2500	12.9000	-16.451%	118	967	-55.039%
2026-01-20	16.3000	16.6000	15.4400	15.4400	-1.342%	70	907	-62.435%
2026-01-16	15.5700	15.7300	15.5700	15.6500	-0.635%	40	853	-62.939%
2026-01-15	16.8000	16.8000	15.6500	15.7500	-2.778%	26	853	-63.175%
2026-01-14	17.2000	17.2000	15.9000	16.2000	-3.743%	36	851	-64.198%
2026-01-13	17.1300	17.1300	16.5200	16.8300	-0.296%	10	836	-65.538%
2026-01-12	17.1700	17.1700	16.8600	16.8800	+2.927%	62	834	-65.640%
2026-01-09	16.2200	16.5000	16.2200	16.4000	-5.476%	27	831	-64.634%
2026-01-08	16.7500	17.3500	16.1500	17.3500	-1.308%	4	821	-66.571%
2026-01-07	17.2500	17.6000	17.0000	17.5800	+1.326%	13	822	-67.008%
2026-01-06	16.7000	17.3500	16.7000	17.3500	-3.718%	6	816	-66.571%
2026-01-05	18.2100	18.4000	17.9800	18.0200	+2.971%	18	804	-67.814%
2026-01-02	19.8000	19.8000	17.5000	17.5000	-13.366%	51	804	-66.857%
2025-12-31	19.3700	20.2000	19.2800	20.2000	+3.590%	27	783	-71.287%
2025-12-30	19.6000	19.7200	19.5000	19.5000	-2.500%	48	783	-70.256%
2025-12-29	20.0500	20.5000	19.7800	20.0000	-3.846%	77	809	-71.000%
2025-12-26	19.5000	20.8000	19.5000	20.8000	+5.051%	10	773	-72.115%
2025-12-24	19.9500	19.9500	19.8000	19.8000	+0.508%	3	768	-70.707%
2025-12-23	19.5000	19.9100	19.3800	19.7000	+1.026%	32	768	-70.558%
2025-12-22	20.7500	20.7800	19.4000	19.5000	-3.941%	46	760	-70.256%
2025-12-19	21.0000	21.1600	20.3000	20.3000	0.000%	49	749	-71.429%
2025-12-18	21.2500	22.0000	20.2000	20.3000	-4.245%	34	759	-71.429%
2025-12-17	22.4500	22.9000	21.0700	21.2000	+1.435%	79	755	-72.642%
2025-12-16	20.6000	21.1000	20.2000	20.9000	+1.802%	84	750	-72.249%
2025-12-15	22.2500	22.5000	20.3500	20.5300	-5.609%	290	713	-71.749%
2025-12-12	22.3000	22.3000	21.6000	21.7500	+3.522%	21	637	-73.333%
2025-12-11	19.9500	21.4000	19.9500	21.0100	+6.650%	24	637	-72.394%
2025-12-10	22.0000	22.0200	19.7000	19.7000	-12.832%	19	637	-70.558%
2025-12-09	22.6000	22.9200	22.0000	22.6000	-1.525%	34	642	-74.336%
2025-12-08	23.3000	23.3000	21.9900	22.9500	-9.467%	162	642	-74.728%
2025-12-05	24.7000	25.5000	24.7000	25.3500	-7.482%	4	640	-77.120%
2025-12-03	28.4000	28.4000	27.4000	27.4000	-12.600%	2	640	-78.832%
2025-12-02	31.3500	31.3500	31.3500	31.3500	-0.571%	1	640	-81.499%
2025-12-01	31.5300	31.5300	31.5300	31.5300	+5.100%	1	640	-81.605%
2025-11-21	30.0000	30.0000	30.0000	30.0000	+0.435%	1	640	-80.667%
2025-11-20	29.8700	29.8700	29.8700	29.8700	-12.814%	5	640	-80.583%
2025-11-19	34.2600	34.2600	34.2600	34.2600	+1.181%	1	640	-83.071%
2025-11-17	34.0000	34.0000	33.8600	33.8600	0.000%	3	640	-82.871%