Dark

NFLX20270115C89
NFLX Jan 15 2027 89.00 Call (NFLX270115C00089000)
option OPRA

EOD

Aug 20, 2026

4.95-1.000%(-0.05)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.9000	5.1800	4.9000	4.9500	-1.000%	41	4,703	0.000%
2026-08-19	5.0000	5.1500	4.9500	5.0000	+12.360%	62	4,688	-1.000%
2026-08-18	4.5500	4.5500	4.3700	4.4500	+35.258%	30	4,665	+11.236%
2026-08-17	3.6500	3.6500	3.2900	3.2900	-25.227%	14	4,667	+50.456%
2026-08-14	4.4300	4.4300	4.3500	4.4000	-4.348%	17	4,678	+12.500%
2026-08-13	4.0000	4.6000	3.9000	4.6000	+48.387%	198	4,674	+7.609%
2026-08-12	2.8500	3.1000	2.8500	3.1000	-7.463%	21	4,611	+59.677%
2026-08-11	3.8000	3.8500	3.3500	3.3500	-11.141%	33	4,630	+47.761%
2026-08-10	3.7000	3.7700	3.7000	3.7700	+9.593%	13	4,612	+31.300%
2026-08-07	3.4000	3.4400	3.4000	3.4400	+3.614%	2	4,612	+43.895%
2026-08-06	3.4000	3.4000	3.3200	3.3200	-0.896%	5	4,613	+49.096%
2026-08-05	3.4000	3.4000	3.3500	3.3500	+6.349%	3	4,609	+47.761%
2026-08-04	3.2500	3.2500	3.0500	3.1500	+0.962%	14	4,611	+57.143%
2026-08-03	3.0700	3.1200	3.0500	3.1200	+22.353%	17	4,612	+58.654%
2026-07-31	3.0000	3.0000	2.5500	2.5500	-21.538%	9	4,629	+94.118%
2026-07-30	3.2500	3.2500	3.2500	3.2500	0.000%	2	4,627	+52.308%
2026-07-29	3.1500	3.2500	3.1500	3.2500	+3.175%	14	4,627	+52.308%
2026-07-28	3.1500	3.3500	3.1500	3.1500	+30.165%	8	4,630	+57.143%
2026-07-27	2.5500	2.6900	2.4200	2.4200	+1.681%	46	4,631	+104.545%
2026-07-24	2.2800	2.6500	2.2800	2.3800	+10.185%	87	4,625	+107.983%
2026-07-23	2.0800	2.2000	2.0800	2.1600	+0.465%	78	4,553	+129.167%
2026-07-22	2.7000	2.7000	2.1300	2.1500	+6.965%	119	4,501	+130.233%
2026-07-21	1.9800	2.0300	1.8300	2.0100	+2.551%	145	4,398	+146.269%
2026-07-20	2.1900	2.2200	1.9600	1.9600	-21.600%	136	4,377	+152.551%
2026-07-17	0.8300	2.5600	0.8300	2.5000	-41.860%	283	4,332	+98.000%
2026-07-16	4.2900	4.3000	4.2900	4.3000	+1.176%	2	4,360	+15.116%
2026-07-15	4.3500	4.3500	4.2500	4.2500	0.000%	2	4,358	+16.471%
2026-07-14	4.2000	4.2500	4.2000	4.2500	-4.922%	3	4,358	+16.471%
2026-07-13	4.7500	4.7500	4.4500	4.4700	+5.176%	99	4,357	+10.738%
2026-07-10	4.5500	4.5500	4.0000	4.2500	-12.371%	20	4,358	+16.471%
2026-07-09	4.8500	4.8500	4.8500	4.8500	-7.088%	6	4,348	+2.062%
2026-07-08	4.8000	5.2200	4.8000	5.2200	-0.191%	4	4,348	-5.172%
2026-07-07	5.2500	5.5500	5.2300	5.2300	+4.600%	13	4,346	-5.354%
2026-07-06	5.2200	5.2200	5.0000	5.0000	-15.683%	95	4,346	-1.000%
2026-07-02	4.8000	6.1500	4.8000	5.9300	+33.258%	48	4,316	-16.526%
2026-07-01	4.1500	4.5300	4.1500	4.4500	+21.918%	7	4,316	+11.236%
2026-06-30	4.0000	4.0000	3.6500	3.6500	-14.118%	13	4,311	+35.616%
2026-06-29	5.0000	5.0500	4.2500	4.2500	+6.250%	94	4,309	+16.471%
2026-06-26	4.3500	4.7600	4.0000	4.0000	+17.647%	69	4,276	+23.750%
2026-06-25	3.7700	3.7700	3.4000	3.4000	-11.688%	20	4,285	+45.588%
2026-06-24	3.8000	4.1200	3.6500	3.8500	-1.786%	49	4,275	+28.571%
2026-06-23	4.5500	4.5500	3.9200	3.9200	-8.411%	38	4,240	+26.276%
2026-06-22	5.3000	5.3000	3.9000	4.2800	-24.912%	90	4,240	+15.654%
2026-06-18	5.1000	5.7000	5.1000	5.7000	+4.587%	79	4,163	-13.158%
2026-06-17	5.8800	5.9000	5.3900	5.4500	-7.627%	24	4,163	-9.174%
2026-06-16	6.9500	6.9600	5.5900	5.9000	-16.312%	92	4,163	-16.102%
2026-06-15	6.7400	7.0500	6.7400	7.0500	+1.148%	30	4,179	-29.787%
2026-06-12	6.9500	6.9700	6.2500	6.9700	-3.596%	35	4,179	-28.981%
2026-06-11	6.9000	7.2900	6.9000	7.2300	-9.625%	42	4,179	-31.535%
2026-06-10	7.4000	8.0000	7.4000	8.0000	+10.345%	5	4,179	-38.125%
2026-06-09	7.9000	7.9000	7.2500	7.2500	-9.938%	76	4,177	-31.724%
2026-06-08	7.8000	8.2300	7.8000	8.0500	+3.205%	61	4,177	-38.509%
2026-06-05	8.2700	8.2700	7.3000	7.8000	-2.500%	77	4,178	-36.538%
2026-06-04	8.3500	8.3500	8.0000	8.0000	+2.828%	18	4,165	-38.125%
2026-06-03	8.4500	8.4500	7.7000	7.7800	-11.086%	51	4,160	-36.375%
2026-06-02	9.2700	9.2700	8.7400	8.7500	-13.366%	43	4,138	-43.429%
2026-06-01	10.1500	10.5100	9.7000	10.1000	-0.493%	26	4,108	-50.990%
2026-05-29	9.8700	10.2000	9.8300	10.1500	+5.729%	43	4,104	-51.232%
2026-05-28	10.3700	10.3700	9.6000	9.6000	-9.434%	5	4,081	-48.438%
2026-05-27	11.2300	11.2300	10.6000	10.6000	-2.752%	6	4,081	-53.302%
2026-05-26	10.8000	11.2000	10.6000	10.9000	-2.679%	17	4,080	-54.587%
2026-05-22	11.6500	11.9000	11.2000	11.2000	-8.571%	46	4,081	-55.804%
2026-05-21	10.9000	12.2500	10.8000	12.2500	+10.360%	18	4,047	-59.592%
2026-05-20	11.3000	11.4000	11.0000	11.1000	-6.408%	60	4,047	-55.405%
2026-05-19	12.6000	13.0000	11.7000	11.8600	-1.167%	13	4,046	-58.263%
2026-05-18	11.6500	12.2000	11.6500	12.0000	+17.647%	68	4,046	-58.750%
2026-05-15	11.6000	11.6000	10.2000	10.2000	0.000%	11	4,046	-51.471%
2026-05-14	11.2500	11.2500	10.2000	10.2000	-7.273%	10	4,087	-51.471%
2026-05-13	10.0000	11.0900	10.0000	11.0000	+5.263%	42	4,078	-55.000%
2026-05-12	10.0500	11.6000	10.0500	10.4500	+10.582%	89	4,078	-52.632%
2026-05-11	10.3500	10.7000	9.3000	9.4500	-12.419%	50	4,078	-47.619%
2026-05-08	11.2000	11.5500	10.7900	10.7900	-4.934%	31	4,091	-54.124%
2026-05-07	11.3500	12.0000	11.3000	11.3500	+0.442%	33	4,077	-56.388%
2026-05-06	10.8000	11.6000	10.8000	11.3000	+0.089%	84	4,066	-56.195%
2026-05-05	12.4300	12.4300	10.9500	11.2900	-17.891%	124	4,046	-56.156%
2026-05-04	13.3000	13.7500	12.9000	13.7500	-0.362%	11	4,031	-64.000%
2026-05-01	14.9500	15.3000	13.8000	13.8000	-5.802%	45	4,030	-64.130%
2026-04-30	13.6500	15.3000	13.4500	14.6500	+4.643%	175	4,030	-66.212%
2026-04-29	13.9000	14.5000	13.8500	14.0000	+4.089%	87	4,011	-64.643%
2026-04-28	13.0300	13.4500	13.0300	13.4500	-2.888%	2	4,005	-63.197%
2026-04-27	14.2500	14.3000	13.8500	13.8500	-1.071%	14	4,005	-64.260%
2026-04-24	13.8500	14.0000	13.8500	14.0000	-2.778%	25	3,998	-64.643%
2026-04-23	15.0000	15.0000	14.0000	14.4000	-2.965%	5	4,007	-65.625%
2026-04-22	15.2000	15.2000	14.6100	14.8400	+0.270%	7	4,007	-66.644%
2026-04-21	15.7500	16.0500	14.7500	14.8000	-2.310%	20	4,003	-66.554%
2026-04-20	17.4500	17.4500	15.1500	15.1500	-16.529%	16	4,003	-67.327%
2026-04-17	17.3500	18.2000	17.3500	18.1500	-31.509%	27	4,003	-72.727%
2026-04-16	25.8500	27.0000	25.8500	26.5000	+4.536%	13	4,002	-81.321%
2026-04-15	25.2500	25.3500	24.8200	25.3500	+1.400%	4	4,002	-80.473%
2026-04-14	23.4000	25.1000	23.4000	25.0000	+8.696%	29	4,003	-80.200%
2026-04-13	22.8000	23.0000	22.0000	23.0000	+4.072%	6	4,004	-78.478%
2026-04-10	21.7000	22.1000	21.7000	22.1000	+0.455%	2	4,004	-77.602%
2026-04-09	20.6100	22.1500	20.6100	22.0000	+10.000%	13	4,005	-77.500%
2026-04-08	20.0000	20.0000	20.0000	20.0000	-0.498%	1	4,005	-75.250%
2026-04-07	20.1000	20.1000	20.1000	20.1000	+0.249%	1	4,005	-75.373%
2026-04-06	21.7500	21.7500	19.4000	20.0500	+3.886%	4	4,006	-75.312%
2026-04-02	19.4500	19.4500	19.3000	19.3000	+5.753%	6	4,005	-74.352%
2026-03-31	18.3000	18.3000	18.2500	18.2500	+10.472%	2	4,005	-72.877%
2026-03-27	16.2000	16.8600	16.2000	16.5200	+6.238%	11	4,006	-70.036%
2026-03-24	15.5500	15.5500	15.5500	15.5500	-3.715%	1	4,010	-68.167%
2026-03-23	15.8000	16.1700	15.8000	16.1500	+5.625%	4	4,010	-69.350%
2026-03-20	15.4000	15.4000	15.2700	15.2900	+4.726%	5	4,010	-67.626%
2026-03-19	16.0000	16.0000	14.6000	14.6000	-15.116%	3	4,010	-66.096%
2026-03-18	17.2000	17.2000	17.2000	17.2000	+2.017%	1	4,011	-71.221%
2026-03-17	17.6500	18.1900	16.8600	16.8600	-4.313%	17	4,011	-70.641%
2026-03-12	17.6200	17.6200	17.6200	17.6200	-2.652%	1	4,017	-71.907%
2026-03-11	18.7500	18.8000	17.6000	18.1000	-7.653%	16	4,017	-72.652%
2026-03-10	19.6000	19.7000	18.5000	19.6000	-2.488%	114	4,017	-74.745%
2026-03-09	20.5000	20.5000	20.1000	20.1000	-5.678%	2	4,017	-75.373%
2026-03-06	20.1900	21.3100	20.1900	21.3100	+1.091%	6	4,038	-76.771%
2026-03-05	21.0000	21.3000	20.9000	21.0800	+1.346%	5	4,038	-76.518%
2026-03-04	20.5500	21.3000	20.4900	20.8000	+6.667%	49	4,038	-76.202%
2026-03-03	19.5000	19.5000	18.4000	19.5000	-2.500%	27	4,042	-74.615%
2026-03-02	19.0000	20.1000	18.6000	20.0000	+4.493%	52	4,051	-75.250%
2026-02-27	16.0600	19.1400	14.8000	19.1400	+55.231%	338	4,098	-74.138%
2026-02-26	11.7000	12.5000	11.3500	12.3300	+12.091%	42	4,130	-59.854%
2026-02-25	9.7500	11.0000	9.6500	11.0000	+25.714%	14	4,129	-55.000%
2026-02-24	8.2500	8.7500	8.2000	8.7500	+11.465%	45	4,129	-43.429%
2026-02-23	7.9500	7.9500	7.5500	7.8500	-10.286%	230	4,126	-36.943%
2026-02-20	8.5000	8.7500	8.5000	8.7500	+8.025%	61	3,937	-43.429%
2026-02-19	8.4500	8.4500	8.0000	8.1000	-2.994%	14	3,937	-38.889%
2026-02-18	8.3500	8.3500	8.3500	8.3500	+0.724%	1	3,937	-40.719%
2026-02-17	7.4500	8.2900	7.4500	8.2900	+3.625%	5,034	3,936	-40.290%
2026-02-13	8.1000	8.2500	8.0000	8.0000	+2.564%	34	1,420	-38.125%
2026-02-12	8.7500	8.7500	7.7000	7.8000	-16.578%	134	1,420	-36.538%
2026-02-11	10.1000	10.1000	9.3500	9.3500	-13.825%	5	1,356	-47.059%
2026-02-10	10.9500	11.5500	10.8200	10.8500	+8.500%	23	1,355	-54.378%
2026-02-09	9.4800	10.0000	9.3000	10.0000	-3.382%	12	1,340	-50.500%
2026-02-06	10.1300	10.3500	9.9000	10.3500	+2.985%	26	1,342	-52.174%
2026-02-05	10.5600	10.5600	9.8000	10.0500	+1.107%	15	1,328	-50.746%
2026-02-04	9.4500	10.0000	9.4500	9.9400	+9.231%	26	1,330	-50.201%
2026-02-03	10.2500	10.3100	9.1000	9.1000	-16.437%	56	1,347	-45.604%
2026-02-02	11.5000	12.0000	10.8900	10.8900	-1.537%	49	1,331	-54.545%
2026-01-30	11.0200	11.1000	10.8000	11.0600	+1.189%	21	1,361	-55.244%
2026-01-29	11.5000	11.5000	10.8000	10.9300	-7.373%	45	1,366	-54.712%
2026-01-28	12.2000	12.7000	11.7000	11.8000	+0.085%	19	1,387	-58.051%
2026-01-27	12.4500	12.4500	11.7000	11.7900	-7.165%	22	1,374	-58.015%
2026-01-26	12.9000	12.9000	12.5000	12.7000	-1.931%	7	1,365	-61.024%
2026-01-23	12.0500	12.9500	12.0500	12.9500	+12.609%	71	1,362	-61.776%
2026-01-22	12.2500	12.2500	10.7500	11.5000	-4.959%	102	1,302	-56.957%
2026-01-21	11.3500	12.2800	11.2000	12.1000	-18.519%	205	1,241	-59.091%
2026-01-20	15.4000	15.9100	14.8000	14.8500	+0.338%	357	1,207	-66.667%
2026-01-16	14.6700	14.9500	14.5900	14.8000	+0.068%	60	1,089	-66.554%
2026-01-15	15.0000	16.0000	14.7300	14.7900	-3.333%	73	1,089	-66.531%
2026-01-14	16.7500	17.0000	15.0000	15.3000	-7.273%	210	1,060	-67.647%
2026-01-13	15.5000	16.5000	15.5000	16.5000	+6.041%	91	924	-70.000%
2026-01-12	16.0000	16.2000	15.5600	15.5600	-0.256%	29	901	-68.188%
2026-01-09	15.2500	15.7200	14.9000	15.6000	-1.266%	193	885	-68.269%
2026-01-08	15.7100	16.1000	15.7100	15.8000	-4.242%	21	787	-68.671%
2026-01-07	16.9500	16.9500	16.1200	16.5000	+1.227%	5	780	-70.000%
2026-01-06	16.0000	16.3500	15.8500	16.3000	-5.943%	33	777	-69.632%
2026-01-05	16.8800	17.3300	16.8800	17.3300	+5.350%	11	766	-71.437%
2026-01-02	18.2000	18.2000	16.4500	16.4500	-12.032%	18	766	-69.909%
2025-12-31	18.2700	18.7000	18.2000	18.7000	+1.190%	306	754	-73.529%
2025-12-30	18.5000	18.5000	18.4800	18.4800	-1.440%	201	754	-73.214%
2025-12-29	19.1000	19.4500	18.7500	18.7500	-2.344%	104	613	-73.600%
2025-12-26	18.6000	19.3000	18.5000	19.2000	+5.727%	7	511	-74.219%
2025-12-24	18.1600	18.1600	18.1600	18.1600	-2.888%	2	512	-72.742%
2025-12-23	18.5000	18.7000	18.5000	18.7000	0.000%	3	512	-73.529%
2025-12-22	18.7500	18.8500	18.7000	18.7000	-6.733%	6	512	-73.529%
2025-12-19	19.9600	20.0500	19.9000	20.0500	+5.526%	5	513	-75.312%
2025-12-18	20.2000	20.7500	19.0000	19.0000	-5.000%	11	512	-73.947%
2025-12-17	21.4000	21.6900	20.0000	20.0000	+2.564%	14	510	-75.250%
2025-12-16	19.2500	19.5000	19.2500	19.5000	0.000%	2	506	-74.615%
2025-12-15	20.5000	20.5500	19.5000	19.5000	-7.319%	4	506	-74.615%
2025-12-12	21.0400	21.0400	21.0400	21.0400	+7.074%	1	504	-76.473%
2025-12-11	19.4000	20.2000	19.4000	19.6500	+2.344%	10	504	-74.809%
2025-12-10	19.8500	19.8500	19.2000	19.2000	-9.005%	2	499	-74.219%
2025-12-09	21.1000	21.1000	21.1000	21.1000	-0.846%	1	498	-76.540%
2025-12-08	22.1000	22.1000	21.1100	21.2800	-12.572%	17	498	-76.739%
2025-12-05	22.8900	26.2500	22.8900	24.3400	-8.496%	3	492	-79.663%
2025-12-03	26.6000	26.6000	26.6000	26.6000	-13.999%	1	491	-81.391%
2025-12-02	30.5100	30.9300	30.5100	30.9300	+1.510%	2	491	-83.996%
2025-12-01	30.4700	30.4700	30.4700	30.4700	-3.178%	1	489	-83.755%
2025-11-19	31.5000	31.5000	31.4700	31.4700	0.000%	3	488	-84.271%