Dark

NFLX20270115C88
NFLX Jan 15 2027 88.00 Call (NFLX270115C00088000)
option OPRA

EOD

Aug 20, 2026

5.25-3.137%(-0.17)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.4000	5.5100	5.0000	5.2500	-3.137%	66	2,743	0.000%
2026-08-19	5.0000	5.5000	4.5500	5.4200	+23.182%	142	2,730	-3.137%
2026-08-18	4.3900	4.8300	4.3900	4.4000	+19.241%	1,020	2,652	+19.318%
2026-08-17	4.1000	4.1000	3.5300	3.6900	-18.722%	62	3,068	+42.276%
2026-08-14	4.5100	4.6600	4.4400	4.5400	-1.304%	197	3,065	+15.639%
2026-08-13	3.9100	4.7300	3.9100	4.6000	+38.973%	24	3,050	+14.130%
2026-08-12	3.2700	3.3100	3.1500	3.3100	-7.542%	43	3,051	+58.610%
2026-08-11	4.2000	4.2000	3.5700	3.5800	-12.683%	26	3,054	+46.648%
2026-08-10	3.8500	4.1600	3.8500	4.1000	+11.413%	6	3,035	+28.049%
2026-08-07	3.5500	3.6800	3.5500	3.6800	+4.545%	25	3,031	+42.663%
2026-08-06	3.5300	3.5300	3.5200	3.5200	-0.845%	6	3,042	+49.148%
2026-08-05	3.6500	3.9200	3.5500	3.5500	-3.794%	465	3,046	+47.887%
2026-08-04	3.3000	3.6900	3.2500	3.6900	+8.529%	16	2,594	+42.276%
2026-08-03	3.4500	3.4500	3.2500	3.4000	+13.333%	13	2,587	+54.412%
2026-07-31	2.8500	3.0000	2.8500	3.0000	-11.765%	11	2,594	+75.000%
2026-07-30	2.8500	3.5000	2.7000	3.4000	+11.475%	20	2,605	+54.412%
2026-07-29	3.4000	3.6500	3.0500	3.0500	-3.175%	21	2,605	+72.131%
2026-07-28	3.0500	3.5500	3.0500	3.1500	+19.318%	31	2,620	+66.667%
2026-07-27	2.7000	2.9300	2.6000	2.6400	+1.538%	55	2,608	+98.864%
2026-07-24	2.4800	2.6000	2.3800	2.6000	+17.117%	33	2,613	+101.923%
2026-07-23	2.5200	2.5200	2.2200	2.2200	-3.478%	8	2,631	+136.486%
2026-07-22	2.9100	2.9200	2.2700	2.3000	+13.861%	130	2,628	+128.261%
2026-07-21	2.2000	2.3000	1.9800	2.0200	-9.821%	261	2,596	+159.901%
2026-07-20	2.1500	2.3300	2.0900	2.2400	-19.424%	458	2,781	+134.375%
2026-07-17	1.8900	2.9500	1.7000	2.7800	-39.957%	252	2,517	+88.849%
2026-07-16	4.5000	4.6300	4.4100	4.6300	+6.437%	78	2,445	+13.391%
2026-07-15	4.9000	4.9300	4.3500	4.3500	-5.022%	27	2,383	+20.690%
2026-07-14	4.5800	4.5800	4.5800	4.5800	-4.384%	2	2,376	+14.629%
2026-07-13	4.7000	5.0500	4.6500	4.7900	+2.790%	96	2,376	+9.603%
2026-07-10	4.6200	4.6700	4.3200	4.6600	-6.048%	26	2,335	+12.661%
2026-07-09	5.2000	5.3000	4.9000	4.9600	-9.818%	341	2,339	+5.847%
2026-07-08	4.9000	5.5000	4.9000	5.5000	-0.901%	63	2,638	-4.545%
2026-07-07	5.7500	5.7500	5.5500	5.5500	+4.520%	26	2,595	-5.405%
2026-07-06	6.0000	6.0000	5.3100	5.3100	-10.000%	23	2,603	-1.130%
2026-07-02	5.9000	5.9000	5.9000	5.9000	+26.882%	1	2,591	-11.017%
2026-07-01	4.3000	4.6500	4.3000	4.6500	+20.779%	49	2,591	+12.903%
2026-06-30	4.0500	4.2000	3.8500	3.8500	-13.483%	17	2,577	+36.364%
2026-06-29	5.1100	5.2500	4.4500	4.4500	+1.136%	125	2,575	+17.978%
2026-06-26	4.5000	4.8600	4.3500	4.4000	+17.021%	57	2,519	+19.318%
2026-06-25	4.1000	4.3500	3.7600	3.7600	-4.810%	107	2,516	+39.628%
2026-06-24	4.1500	4.1500	3.8500	3.9500	-7.925%	50	2,492	+32.911%
2026-06-23	4.4000	4.4000	4.1500	4.2900	-5.714%	236	2,470	+22.378%
2026-06-22	5.6500	5.6500	4.2200	4.5500	-24.167%	41	2,407	+15.385%
2026-06-18	5.5000	6.1000	5.5000	6.0000	+7.143%	25	2,370	-12.500%
2026-06-17	5.8800	5.8800	5.6000	5.6000	-9.677%	32	2,370	-6.250%
2026-06-16	6.8300	6.8300	5.9400	6.2000	-15.646%	36	2,370	-15.323%
2026-06-15	7.5000	7.5500	7.1000	7.3500	+1.660%	32	2,375	-28.571%
2026-06-12	7.1000	7.4000	6.8800	7.2300	-6.950%	53	2,375	-27.386%
2026-06-11	7.3500	7.7700	7.0000	7.7700	-8.047%	20	2,375	-32.432%
2026-06-10	8.3400	8.4500	7.8500	8.4500	+7.370%	34	2,372	-37.870%
2026-06-09	8.2500	8.2500	7.8500	7.8700	-7.953%	529	2,360	-33.291%
2026-06-08	8.1500	8.7000	8.1500	8.5500	+3.511%	64	1,863	-38.596%
2026-06-05	8.4500	8.4500	7.8000	8.2600	+1.350%	40	1,834	-36.441%
2026-06-04	8.9400	9.0000	8.1500	8.1500	-1.212%	29	1,833	-35.583%
2026-06-03	8.9500	8.9500	8.0800	8.2500	-11.290%	130	1,812	-36.364%
2026-06-02	9.5000	9.6000	9.1600	9.3000	-10.405%	101	1,764	-43.548%
2026-06-01	10.3600	11.2500	10.1000	10.3800	-0.192%	43	1,683	-49.422%
2026-05-29	10.4500	10.6000	10.0000	10.4000	-1.422%	45	1,657	-49.519%
2026-05-28	10.9000	10.9000	10.0000	10.5500	-6.637%	74	1,629	-50.237%
2026-05-27	11.0000	11.7500	10.8000	11.3000	-0.441%	17	1,579	-53.540%
2026-05-26	12.0000	12.0000	11.1500	11.3500	-4.381%	75	1,569	-53.744%
2026-05-22	12.3700	12.3700	11.7300	11.8700	-5.040%	54	1,539	-55.771%
2026-05-21	11.3600	12.7000	11.3600	12.5000	+6.383%	33	1,510	-58.000%
2026-05-20	11.6500	11.7500	11.5000	11.7500	-10.305%	67	1,510	-55.319%
2026-05-19	13.1000	13.6300	13.1000	13.1000	+3.968%	10	1,453	-59.924%
2026-05-18	11.4200	12.7500	11.3500	12.6000	+15.702%	77	1,453	-58.333%
2026-05-15	12.0000	12.2500	10.8000	10.8900	-1.000%	106	1,453	-51.791%
2026-05-14	11.6500	11.6700	10.8000	11.0000	-2.222%	55	1,481	-52.273%
2026-05-13	11.1100	12.0000	10.8500	11.2500	-0.354%	60	1,441	-53.333%
2026-05-12	11.6000	12.2500	11.2200	11.2900	+14.040%	65	1,441	-53.499%
2026-05-11	11.0000	11.1600	9.7500	9.9000	-14.286%	79	1,441	-46.970%
2026-05-08	11.5000	11.7000	11.1500	11.5500	-2.119%	101	1,401	-54.545%
2026-05-07	12.2500	12.3000	11.7500	11.8000	-0.590%	96	1,365	-55.508%
2026-05-06	11.4600	12.3500	11.4600	11.8700	+2.593%	88	1,295	-55.771%
2026-05-05	12.3300	12.3300	11.5500	11.5700	-17.357%	125	1,247	-54.624%
2026-05-04	14.0000	14.0000	14.0000	14.0000	-2.098%	2	1,229	-62.500%
2026-05-01	14.3000	14.3000	14.3000	14.3000	-6.106%	3	1,224	-63.287%
2026-04-30	14.8000	15.2300	14.8000	15.2300	+2.215%	7	1,224	-65.529%
2026-04-29	14.2000	14.9000	14.2000	14.9000	+3.329%	5	1,227	-64.765%
2026-04-28	13.5000	14.4200	13.5000	14.4200	-1.905%	10	1,229	-63.592%
2026-04-27	14.5500	14.8000	14.2000	14.7000	+1.240%	15	1,223	-64.286%
2026-04-24	14.5200	14.5200	14.5200	14.5200	-2.550%	100	1,220	-63.843%
2026-04-23	15.6500	15.6500	14.9000	14.9000	-3.247%	105	1,216	-64.765%
2026-04-22	15.3500	15.4000	15.3500	15.4000	+3.010%	2	1,282	-65.909%
2026-04-21	16.4000	16.4000	14.9500	14.9500	-9.940%	9	1,281	-64.883%
2026-04-20	18.2000	18.2500	16.0000	16.6000	-10.753%	12	1,281	-68.373%
2026-04-17	17.6500	18.6000	17.4700	18.6000	-29.679%	10	1,277	-71.774%
2026-04-16	27.2500	27.7300	26.4500	26.4500	+2.124%	332	1,282	-80.151%
2026-04-15	26.5000	26.5000	25.9000	25.9000	+1.569%	10	1,207	-79.730%
2026-04-14	24.0000	25.5000	24.0000	25.5000	+9.772%	15	1,217	-79.412%
2026-04-13	23.5000	23.5000	22.9900	23.2300	+1.663%	5	1,230	-77.400%
2026-04-10	22.4100	22.8500	22.3700	22.8500	-0.262%	5	1,239	-77.024%
2026-04-09	22.0000	23.0000	22.0000	22.9100	+13.980%	38	1,244	-77.084%
2026-04-08	20.1200	20.1200	20.1000	20.1000	-2.427%	2	1,280	-73.881%
2026-04-07	20.6500	20.7900	20.6000	20.6000	-2.508%	8	1,282	-74.515%
2026-04-06	22.0000	22.0000	21.1300	21.1300	+2.973%	3	1,283	-75.154%
2026-04-02	19.8500	20.5200	19.8500	20.5200	+10.919%	73	1,343	-74.415%
2026-04-01	18.6000	18.6000	18.4500	18.5000	-1.857%	5	1,343	-71.622%
2026-03-31	18.0000	18.9000	18.0000	18.8500	+12.874%	16	1,340	-72.149%
2026-03-30	16.9500	17.4500	16.7000	16.7000	-2.624%	209	1,350	-68.563%
2026-03-27	17.1200	17.1500	17.1200	17.1500	+0.882%	6	1,354	-69.388%
2026-03-26	17.0000	17.0000	17.0000	17.0000	+8.280%	2	1,360	-69.118%
2026-03-25	15.6500	15.7000	15.6500	15.7000	+0.064%	2	1,362	-66.561%
2026-03-24	16.7500	16.7500	15.5500	15.6900	-7.923%	4	1,364	-66.539%
2026-03-23	16.4000	17.0400	16.4000	17.0400	+6.968%	48	1,368	-69.190%
2026-03-20	15.7000	15.9300	15.7000	15.9300	-12.473%	5	1,389	-67.043%
2026-03-18	17.3500	18.2000	17.3500	18.2000	-2.465%	6	1,394	-71.154%
2026-03-17	18.8500	18.8500	18.6200	18.6600	+0.323%	12	1,400	-71.865%
2026-03-16	18.6000	18.6000	18.6000	18.6000	+0.108%	1	1,400	-71.774%
2026-03-13	18.5800	18.5800	18.5800	18.5800	+1.309%	9	1,401	-71.744%
2026-03-12	18.4000	18.5300	18.3400	18.3400	-2.912%	4	1,410	-71.374%
2026-03-11	20.2500	20.2500	18.8900	18.8900	-4.836%	43	1,414	-72.208%
2026-03-10	19.8500	19.8500	19.8500	19.8500	-4.567%	1	1,417	-73.552%
2026-03-09	20.9900	21.0000	20.3000	20.8000	-4.236%	66	1,418	-74.760%
2026-03-06	21.2000	21.7200	21.2000	21.7200	+0.789%	53	1,519	-75.829%
2026-03-05	21.4000	22.2300	21.4000	21.5500	+0.701%	25	1,560	-75.638%
2026-03-04	21.9000	22.0000	21.1000	21.4000	+4.187%	64	1,584	-75.467%
2026-03-03	20.2500	21.0000	19.4000	20.5400	-0.340%	111	1,558	-74.440%
2026-03-02	18.2500	20.6500	18.2500	20.6100	+5.153%	41	1,625	-74.527%
2026-02-27	17.9000	19.6000	15.7000	19.6000	+56.800%	414	1,655	-73.214%
2026-02-26	12.2800	12.9000	11.5500	12.5000	+12.613%	24	1,958	-58.000%
2026-02-25	10.2600	11.1000	10.2600	11.1000	+26.136%	33	1,964	-52.703%
2026-02-24	8.1000	8.8800	8.1000	8.8000	+8.642%	23	1,964	-40.341%
2026-02-23	7.9000	8.5000	7.8000	8.1000	-13.830%	49	1,983	-35.185%
2026-02-20	8.8500	9.4000	8.7500	9.4000	+13.117%	55	1,995	-44.149%
2026-02-19	8.8500	8.8500	8.3000	8.3100	-5.568%	17	1,946	-36.823%
2026-02-18	9.0000	9.0000	8.8000	8.8000	+3.529%	14	1,932	-40.341%
2026-02-17	8.6800	8.9000	7.8400	8.5000	+1.311%	10	1,942	-38.235%
2026-02-13	8.3000	8.6600	8.0000	8.3900	0.000%	117	1,896	-37.426%
2026-02-12	8.7500	8.7500	8.0000	8.3900	-14.562%	67	1,896	-37.426%
2026-02-11	10.5500	10.5500	9.5700	9.8200	-11.532%	51	1,894	-46.538%
2026-02-10	11.6500	12.0700	11.1000	11.1000	+5.114%	73	1,849	-52.703%
2026-02-09	9.5500	10.5600	9.5500	10.5600	+0.571%	15	1,819	-50.284%
2026-02-06	10.2500	10.7000	10.2500	10.5000	-0.380%	15	1,817	-50.000%
2026-02-05	11.5400	11.5400	10.4000	10.5400	+5.400%	15	1,809	-50.190%
2026-02-04	9.7000	10.2300	9.5500	10.0000	+1.626%	27	1,806	-47.500%
2026-02-03	10.5000	10.8200	9.7900	9.8400	-12.143%	62	1,822	-46.646%
2026-02-02	11.7000	12.2000	11.2000	11.2000	+0.448%	8	1,806	-53.125%
2026-01-30	11.6500	11.7600	11.1000	11.1500	-1.152%	99	1,804	-52.915%
2026-01-29	12.0000	12.0000	11.1500	11.2800	-7.993%	27	1,831	-53.457%
2026-01-28	12.8000	13.1000	12.1600	12.2600	-2.155%	17	1,818	-57.178%
2026-01-27	12.2000	12.5300	12.2000	12.5300	-3.243%	6	1,815	-58.101%
2026-01-26	13.1000	13.2500	12.8000	12.9500	-1.521%	54	1,811	-59.459%
2026-01-23	12.2000	13.3000	12.2000	13.1500	+13.853%	154	1,774	-60.076%
2026-01-22	12.5500	12.8000	11.5000	11.5500	-7.895%	108	1,681	-54.545%
2026-01-21	11.8500	12.9000	11.5500	12.5400	-16.567%	292	1,676	-58.134%
2026-01-20	15.7500	16.4500	14.9000	15.0300	-1.118%	453	1,594	-65.070%
2026-01-16	15.3500	15.5500	15.0000	15.2000	-0.328%	161	1,117	-65.461%
2026-01-15	16.0500	16.3000	15.2000	15.2500	-2.742%	160	1,117	-65.574%
2026-01-14	17.1000	17.1000	15.4400	15.6800	-7.493%	142	974	-66.518%
2026-01-13	17.0000	17.0000	16.0000	16.9500	+3.988%	64	864	-69.027%
2026-01-12	15.7000	16.7000	15.7000	16.3000	+0.617%	133	909	-67.791%
2026-01-09	16.1100	16.2000	15.4200	16.2000	-2.410%	202	785	-67.593%
2026-01-08	17.1000	17.1000	16.6000	16.6000	-2.353%	12	736	-68.373%
2026-01-07	16.7500	17.2100	16.6000	17.0000	+1.190%	24	728	-69.118%
2026-01-06	16.9000	16.9000	16.4400	16.8000	-3.890%	28	714	-68.750%
2026-01-05	17.6000	17.6200	17.3500	17.4800	+2.824%	50	672	-69.966%
2026-01-02	19.0000	19.0000	17.0000	17.0000	-10.714%	40	672	-69.118%
2025-12-31	18.8300	19.2600	18.8000	19.0400	-1.347%	24	651	-72.426%
2025-12-30	19.1500	19.3000	19.0000	19.3000	-0.207%	6	651	-72.798%
2025-12-29	19.5000	19.6000	19.2000	19.3400	-2.373%	9	650	-72.854%
2025-12-26	19.7300	19.8100	19.7000	19.8100	+3.446%	4	647	-73.498%
2025-12-24	18.7000	19.1500	18.7000	19.1500	+0.683%	8	638	-72.585%
2025-12-23	19.3000	19.3000	18.9500	19.0200	+0.264%	12	638	-72.397%
2025-12-22	19.4500	19.5000	18.9500	18.9700	-3.313%	51	630	-72.325%
2025-12-19	19.8000	20.4900	19.6200	19.6200	-0.558%	22	597	-73.242%
2025-12-18	20.3000	20.7000	19.6500	19.7300	-3.284%	16	585	-73.391%
2025-12-17	22.1700	22.3000	20.4000	20.4000	-0.244%	83	578	-74.265%
2025-12-16	19.7800	20.4500	19.7800	20.4500	+2.352%	3	553	-74.328%
2025-12-15	21.6900	21.7500	19.9800	19.9800	-5.308%	19	552	-73.724%
2025-12-12	21.5000	21.5000	21.1000	21.1000	+3.128%	4	546	-75.118%
2025-12-11	20.4600	20.4600	20.4600	20.4600	+3.595%	1	547	-74.340%
2025-12-10	20.0000	20.0000	19.7500	19.7500	-10.309%	3	546	-73.418%
2025-12-09	22.2000	22.4500	21.6400	22.0200	-1.034%	5	545	-76.158%
2025-12-08	22.4400	22.6500	21.7500	22.2500	-7.982%	16	544	-76.404%
2025-12-05	26.5200	26.5200	24.1800	24.1800	-7.639%	7	544	-78.288%
2025-12-04	26.1700	26.1800	26.1700	26.1800	-3.109%	2	549	-79.947%
2025-12-03	26.2400	27.0200	26.2400	27.0200	-11.264%	7	549	-80.570%
2025-12-02	30.4500	30.4500	30.4500	30.4500	-3.333%	2	547	-82.759%
2025-12-01	31.4500	31.5000	31.4400	31.5000	+4.132%	10	547	-83.333%
2025-11-28	30.0000	30.4000	30.0000	30.2500	-6.056%	27	547	-82.645%
2025-11-19	32.2000	32.2000	32.2000	32.2000	-11.172%	1	560	-83.696%
2025-11-18	34.5000	36.2500	34.5000	36.2500	+12.753%	3	561	-85.517%
2025-11-17	33.5000	33.5000	32.1500	32.1500	0.000%	7	560	-83.670%