Dark

NFLX20270115C90
NFLX Jan 15 2027 90.00 Call (NFLX270115C00090000)
option OPRA

EOD

Aug 20, 2026

4.70+1.075%(+0.05)377

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.3500	5.0500	4.3500	4.7000	+1.075%	377	27,257	0.000%
2026-08-19	3.8500	5.1200	3.8500	4.6500	+22.368%	1,568	27,171	+1.075%
2026-08-18	3.5100	4.3000	3.5100	3.8000	+15.152%	1,346	27,907	+23.684%
2026-08-17	3.9500	4.5500	3.0500	3.3000	-18.519%	786	28,162	+42.424%
2026-08-14	4.3700	4.4000	3.9000	4.0500	-5.814%	1,100	28,125	+16.049%
2026-08-13	3.4000	4.3500	3.3000	4.3000	+47.260%	2,866	27,913	+9.302%
2026-08-12	3.0500	3.0500	2.7200	2.9200	-5.806%	532	28,108	+60.959%
2026-08-11	3.6300	4.0000	3.0900	3.1000	-18.421%	1,399	27,801	+51.613%
2026-08-10	3.2000	3.8000	3.0000	3.8000	+17.284%	534	27,149	+23.684%
2026-08-07	3.1300	3.4000	3.1300	3.2400	+2.857%	988	27,028	+45.062%
2026-08-06	3.6000	3.6500	2.9800	3.1500	-10.000%	906	27,053	+49.206%
2026-08-05	3.7000	3.9000	3.0500	3.5000	+6.061%	1,948	26,628	+34.286%
2026-08-04	2.7600	3.3500	2.7600	3.3000	+7.843%	942	26,467	+42.424%
2026-08-03	2.7900	3.2700	2.7500	3.0600	+16.350%	713	26,193	+53.595%
2026-07-31	2.8000	2.8300	2.5000	2.6300	-13.201%	579	25,817	+78.707%
2026-07-30	2.6000	3.0700	2.2100	3.0300	-0.656%	401	25,539	+55.116%
2026-07-29	2.7700	3.2500	2.5900	3.0500	+8.929%	342	25,452	+54.098%
2026-07-28	2.6500	3.1500	2.5500	2.8000	+21.212%	559	25,555	+67.857%
2026-07-27	2.3000	2.6000	1.9800	2.3100	+2.667%	318	25,730	+103.463%
2026-07-24	2.0000	2.5000	1.9500	2.2500	+7.143%	629	25,692	+108.889%
2026-07-23	2.1000	2.4500	1.8600	2.1000	+1.942%	741	25,539	+123.810%
2026-07-22	2.3100	2.6000	1.9600	2.0600	-1.905%	1,146	25,860	+128.155%
2026-07-21	1.9500	2.2000	1.7000	2.1000	+7.143%	1,473	25,945	+123.810%
2026-07-20	2.2200	2.2200	1.8200	1.9600	-20.000%	8,009	25,551	+139.796%
2026-07-17	1.8000	2.6500	1.5000	2.4500	-42.623%	2,313	28,876	+91.837%
2026-07-16	4.3000	4.3000	3.8500	4.2700	+9.487%	749	28,526	+10.070%
2026-07-15	4.0000	4.5000	3.8000	3.9000	-2.743%	1,226	28,398	+20.513%
2026-07-14	3.7000	4.2000	3.7000	4.0100	-2.433%	642	28,041	+17.207%
2026-07-13	4.6300	4.7000	4.0500	4.1100	+1.481%	531	27,934	+14.355%
2026-07-10	4.2500	4.4700	3.8000	4.0500	-14.737%	926	27,947	+16.049%
2026-07-09	4.7700	4.7700	4.2500	4.7500	-2.062%	445	27,498	-1.053%
2026-07-08	4.9000	5.1000	4.3700	4.8500	0.000%	298	27,427	-3.093%
2026-07-07	5.3600	5.6000	4.8000	4.8500	+4.301%	399	27,342	-3.093%
2026-07-06	5.4200	5.4200	4.6000	4.6500	-15.455%	606	27,356	+1.075%
2026-07-02	4.8500	5.8800	4.5000	5.5000	+29.412%	671	27,259	-14.545%
2026-07-01	3.7000	4.3500	3.7000	4.2500	+26.866%	620	27,259	+10.588%
2026-06-30	3.7500	4.0500	3.3500	3.3500	-16.250%	914	26,953	+40.299%
2026-06-29	4.7500	5.0000	3.9000	4.0000	+2.564%	1,160	26,697	+17.500%
2026-06-26	2.9000	4.6000	2.9000	3.9000	+25.806%	6,556	26,032	+20.513%
2026-06-25	3.4000	4.0000	3.1000	3.1000	-12.676%	623	21,818	+51.613%
2026-06-24	3.8500	3.8500	3.4000	3.5500	-4.826%	556	21,868	+32.394%
2026-06-23	4.2000	4.4500	3.6500	3.7300	-9.024%	674	21,782	+26.005%
2026-06-22	5.2000	5.2700	3.6500	4.1000	-24.632%	1,181	21,703	+14.634%
2026-06-18	5.0500	5.7000	4.8000	5.4400	+6.667%	828	18,254	-13.603%
2026-06-17	5.5500	5.6100	5.0200	5.1000	-11.150%	7,629	18,254	-7.843%
2026-06-16	6.7300	6.7500	5.2500	5.7400	-14.963%	1,310	18,254	-18.118%
2026-06-15	6.5000	6.9000	6.3500	6.7500	+6.804%	887	17,532	-30.370%
2026-06-12	7.0000	7.0000	6.0500	6.3200	-9.065%	808	17,532	-25.633%
2026-06-11	7.1000	7.2000	6.4500	6.9500	-4.795%	216	17,532	-32.374%
2026-06-10	7.4000	7.8500	7.0000	7.3000	+2.817%	836	17,537	-35.616%
2026-06-09	7.5500	7.6500	7.0500	7.1000	-8.974%	421	17,500	-33.803%
2026-06-08	7.6000	7.9000	7.3000	7.8000	+2.767%	599	17,412	-39.744%
2026-06-05	7.8500	7.9500	6.9500	7.5900	+1.200%	739	17,335	-38.076%
2026-06-04	8.2000	8.5000	7.3500	7.5000	0.000%	798	16,980	-37.333%
2026-06-03	8.1200	8.2500	7.3000	7.5000	-9.747%	632	16,627	-37.333%
2026-06-02	9.3500	9.3500	8.3000	8.3100	-11.596%	911	16,361	-43.442%
2026-06-01	9.4500	10.4000	9.2000	9.4000	-4.569%	620	15,890	-50.000%
2026-05-29	9.6000	9.8500	9.3000	9.8500	+2.073%	510	15,424	-52.284%
2026-05-28	9.5000	9.9000	9.2000	9.6500	-3.980%	10,638	14,989	-51.295%
2026-05-27	9.9500	10.9200	9.9500	10.0500	-3.365%	207	15,886	-53.234%
2026-05-26	10.8000	10.8000	10.1500	10.4000	-5.023%	150	15,816	-54.808%
2026-05-22	11.1000	11.5000	10.7000	10.9500	-3.012%	135	15,802	-57.078%
2026-05-21	10.0500	12.0000	10.0500	11.2900	+5.613%	158	15,818	-58.370%
2026-05-20	10.9500	10.9500	10.2900	10.6900	-6.228%	188	15,818	-56.034%
2026-05-19	11.8000	12.6200	10.9900	11.4000	-1.299%	132	15,767	-58.772%
2026-05-18	9.7500	11.7500	9.7500	11.5500	+15.385%	523	15,767	-59.307%
2026-05-15	10.5000	11.3600	9.8500	10.0100	+0.603%	531	15,767	-53.047%
2026-05-14	10.6000	11.2500	9.7500	9.9500	-4.967%	256	15,424	-52.764%
2026-05-13	9.9500	10.9700	9.4200	10.4700	+1.650%	115	15,382	-55.110%
2026-05-12	9.2500	11.3000	9.2500	10.3000	+14.444%	467	15,382	-54.369%
2026-05-11	9.9000	10.2700	8.7000	9.0000	-13.043%	463	15,382	-47.778%
2026-05-08	10.6000	10.8000	10.2700	10.3500	-5.046%	268	15,173	-54.589%
2026-05-07	10.9000	11.5400	10.7000	10.9000	-0.909%	223	15,088	-56.881%
2026-05-06	10.4000	11.0800	10.0600	11.0000	+2.516%	400	15,010	-57.273%
2026-05-05	12.2500	12.3000	10.5000	10.7300	-14.160%	659	14,901	-56.198%
2026-05-04	13.2000	13.2500	12.5000	12.5000	-5.015%	121	14,771	-62.400%
2026-05-01	15.0000	15.0000	13.0500	13.1600	-9.241%	123	14,742	-64.286%
2026-04-30	13.1500	14.8500	13.0000	14.5000	+7.407%	237	14,742	-67.586%
2026-04-29	13.3500	13.9500	12.7000	13.5000	-0.954%	200	14,749	-65.185%
2026-04-28	12.8000	13.6300	12.0000	13.6300	+5.659%	307	14,737	-65.517%
2026-04-27	13.5000	13.9000	12.8000	12.9000	-5.495%	234	14,669	-63.566%
2026-04-24	13.5000	14.3000	13.2500	13.6500	-2.847%	341	14,657	-65.568%
2026-04-23	15.0700	15.2100	13.3000	14.0500	-2.431%	210	14,665	-66.548%
2026-04-22	14.1500	14.9000	14.0000	14.4000	+2.857%	268	14,641	-67.361%
2026-04-21	14.8500	15.4500	13.7500	14.0000	-10.543%	414	14,609	-66.429%
2026-04-20	16.7500	16.7500	14.5000	15.6500	-8.480%	548	14,563	-69.968%
2026-04-17	16.4000	18.0000	15.0000	17.1000	-32.358%	860	14,561	-72.515%
2026-04-16	25.1000	26.2800	24.1500	25.2800	+0.119%	248	14,686	-81.408%
2026-04-15	24.1500	25.2500	23.7000	25.2500	+4.555%	126	14,706	-81.386%
2026-04-14	22.5800	24.5100	22.4300	24.1500	+10.526%	727	14,708	-80.538%
2026-04-13	22.1500	22.4000	21.2500	21.8500	-0.682%	296	14,779	-78.490%
2026-04-10	21.4000	22.0000	20.7000	22.0000	+2.804%	166	14,939	-78.636%
2026-04-09	20.0000	21.6500	19.3000	21.4000	+9.631%	82	14,927	-78.037%
2026-04-08	19.1000	20.0000	18.4500	19.5200	+1.932%	147	14,942	-75.922%
2026-04-07	19.7500	20.4000	19.1000	19.1500	-1.795%	94	14,929	-75.457%
2026-04-06	20.8500	22.0000	18.5000	19.5000	+5.691%	101	14,962	-75.897%
2026-04-02	17.6600	19.2000	17.6600	18.4500	+7.958%	46	14,971	-74.526%
2026-04-01	17.6000	18.1800	16.4600	17.0900	-1.782%	360	14,971	-72.499%
2026-03-31	16.1000	17.7300	16.1000	17.4000	+12.258%	93	15,004	-72.989%
2026-03-30	15.8500	16.6000	15.2000	15.5000	-3.906%	59	15,013	-69.677%
2026-03-27	17.4000	17.4000	15.7200	16.1300	+1.065%	431	15,004	-70.862%
2026-03-26	15.0000	17.5000	15.0000	15.9600	+6.400%	238	14,884	-70.551%
2026-03-25	15.0000	15.2000	14.5000	15.0000	+6.007%	296	14,977	-68.667%
2026-03-24	15.3800	15.3800	14.1500	14.1500	-10.726%	88	15,000	-66.784%
2026-03-23	14.6000	16.0800	14.6000	15.8500	+4.276%	231	14,991	-70.347%
2026-03-20	14.5500	15.2000	14.3900	15.2000	+2.288%	278	15,190	-69.079%
2026-03-19	17.0000	17.0000	14.4900	14.8600	-13.099%	274	15,086	-68.371%
2026-03-18	16.7500	17.2500	15.9500	17.1000	+4.268%	1,958	15,089	-72.515%
2026-03-17	17.8000	17.8000	16.2000	16.4000	-5.476%	47	16,218	-71.341%
2026-03-16	17.6000	17.7500	17.0000	17.3500	-1.977%	43	16,213	-72.911%
2026-03-13	17.1200	17.7000	16.9900	17.7000	+4.118%	403	16,252	-73.446%
2026-03-12	17.4000	17.6200	16.5500	17.0000	-2.299%	104	16,059	-72.353%
2026-03-11	19.0000	19.0000	17.0500	17.4000	-7.888%	148	16,044	-72.989%
2026-03-10	19.0000	19.5000	18.7600	18.8900	-6.716%	126	16,030	-75.119%
2026-03-09	20.0000	20.5500	18.4500	20.2500	-1.699%	159	16,074	-76.790%
2026-03-06	20.8000	21.1000	19.4800	20.6000	-0.242%	697	16,141	-77.184%
2026-03-05	21.0000	21.0500	19.5000	20.6500	+3.250%	678	16,079	-77.240%
2026-03-04	19.1300	20.7500	18.8500	20.0000	+3.093%	341	16,039	-76.500%
2026-03-03	18.4500	19.5000	17.3000	19.4000	+1.624%	665	16,070	-75.773%
2026-03-02	17.6500	19.6000	17.2500	19.0900	+3.750%	884	16,088	-75.380%
2026-02-27	15.7000	18.9400	14.5000	18.4000	+60.000%	2,326	16,376	-74.457%
2026-02-26	10.7700	12.1000	10.7500	11.5000	+9.628%	1,058	17,252	-59.130%
2026-02-25	9.3500	10.7500	9.3500	10.4900	+25.030%	835	17,385	-55.195%
2026-02-24	7.4000	8.5000	7.2500	8.3900	+12.316%	177	17,385	-43.981%
2026-02-23	7.7500	7.8000	7.1000	7.4700	-12.118%	642	17,362	-37.082%
2026-02-20	7.9500	8.5500	7.4500	8.5000	+10.390%	383	17,426	-44.706%
2026-02-19	8.0500	8.4600	7.5500	7.7000	-7.229%	665	17,379	-38.961%
2026-02-18	7.8100	8.4500	7.8100	8.3000	+5.732%	3,742	17,316	-43.373%
2026-02-17	7.7500	8.3000	7.1800	7.8500	+0.641%	204	15,261	-40.127%
2026-02-13	7.7400	7.9500	7.5000	7.8000	+4.000%	8,705	12,298	-39.744%
2026-02-12	8.5500	8.7700	7.4000	7.5000	-16.667%	1,831	12,298	-37.333%
2026-02-11	10.4000	10.4000	8.7500	9.0000	-11.155%	553	11,881	-47.778%
2026-02-10	10.3500	11.4000	10.1000	10.1300	+4.218%	726	11,579	-53.603%
2026-02-09	9.5000	9.8000	9.0000	9.7200	-3.762%	220	11,104	-51.646%
2026-02-06	9.5500	10.4500	9.2500	10.1000	+5.759%	534	11,107	-53.465%
2026-02-05	9.9000	10.7700	9.1500	9.5500	+2.688%	782	10,683	-50.785%
2026-02-04	8.9000	9.7500	8.8000	9.3000	+2.198%	309	10,303	-49.462%
2026-02-03	10.0000	10.3000	8.9500	9.1000	-12.500%	1,107	10,276	-48.352%
2026-02-02	10.8000	11.7000	10.3700	10.4000	-2.347%	511	10,269	-54.808%
2026-01-30	10.7800	11.2000	10.4000	10.6500	-0.467%	315	10,044	-55.869%
2026-01-29	11.3600	11.3600	10.2000	10.7000	-6.550%	502	9,935	-56.075%
2026-01-28	11.6000	12.3000	11.2500	11.4500	-3.782%	193	9,868	-58.952%
2026-01-27	12.2000	12.2000	11.1000	11.9000	-3.644%	913	9,827	-60.504%
2026-01-26	12.3500	12.5900	12.0000	12.3500	+0.652%	385	9,305	-61.943%
2026-01-23	10.9000	12.4500	10.7500	12.2700	+13.192%	711	9,267	-61.695%
2026-01-22	11.8500	11.8500	10.6000	10.8400	-8.984%	772	8,843	-56.642%
2026-01-21	10.9500	12.0500	10.5000	11.9100	-15.771%	1,420	8,259	-60.537%
2026-01-20	14.9500	15.5000	14.1400	14.1400	-0.911%	1,359	7,577	-66.761%
2026-01-16	14.4000	14.5000	14.1300	14.2700	-0.903%	633	6,516	-67.064%
2026-01-15	15.0000	15.5500	14.2500	14.4000	-2.965%	679	6,516	-67.361%
2026-01-14	16.5000	16.5000	14.4500	14.8400	-6.076%	710	6,319	-68.329%
2026-01-13	15.1500	16.1500	14.7500	15.8000	+3.607%	256	5,845	-70.253%
2026-01-12	15.5000	15.9000	15.0000	15.2500	0.000%	515	5,719	-69.180%
2026-01-09	15.5500	15.7500	14.4000	15.2500	-3.175%	1,041	5,479	-69.180%
2026-01-08	15.8000	16.4500	15.2000	15.7500	-1.254%	452	4,586	-70.159%
2026-01-07	16.4900	16.5000	15.4700	15.9500	+1.592%	586	4,306	-70.533%
2026-01-06	16.2500	16.2500	15.3000	15.7000	-3.858%	354	3,797	-70.064%
2026-01-05	15.9500	17.1000	15.8500	16.3300	+1.745%	175	3,574	-71.219%
2026-01-02	17.5500	17.5500	15.9800	16.0500	-10.485%	367	3,515	-70.717%
2025-12-31	17.8500	18.3000	17.7000	17.9300	-0.389%	147	3,327	-73.787%
2025-12-30	17.8500	18.1700	17.8500	18.0000	-2.014%	146	3,327	-73.889%
2025-12-29	18.4500	19.0000	18.1500	18.3700	-1.765%	162	3,318	-74.415%
2025-12-26	18.2500	19.0000	17.9400	18.7000	+3.601%	181	3,231	-74.866%
2025-12-24	17.9000	18.2500	17.5500	18.0500	+0.838%	86	3,104	-73.961%
2025-12-23	18.0500	18.2400	17.7000	17.9000	-0.279%	169	3,104	-73.743%
2025-12-22	19.0000	19.0000	17.7500	17.9500	-5.026%	472	3,064	-73.816%
2025-12-19	18.5500	19.6400	18.0000	18.9000	+1.613%	287	2,626	-75.132%
2025-12-18	19.8000	19.9300	18.6000	18.6000	-4.615%	46	2,501	-74.731%
2025-12-17	20.3500	21.2500	19.5000	19.5000	+0.515%	86	2,488	-75.897%
2025-12-16	19.0300	19.4800	18.7000	19.4000	+2.646%	43	2,471	-75.773%
2025-12-15	20.5500	20.6000	18.7500	18.9000	-5.500%	103	2,451	-75.132%
2025-12-12	20.0000	21.1000	19.9000	20.0000	+1.781%	57	2,400	-76.500%
2025-12-11	18.9400	19.8000	18.5000	19.6500	+7.671%	118	2,378	-76.081%
2025-12-10	20.0000	20.0000	18.2000	18.2500	-12.596%	117	2,301	-74.247%
2025-12-09	21.0100	21.2000	20.4000	20.8800	-0.949%	115	2,209	-77.490%
2025-12-08	22.7000	23.0000	20.3800	21.0800	-9.450%	138	2,127	-77.704%
2025-12-05	23.2000	26.1100	20.7000	23.2800	-8.527%	250	2,045	-79.811%
2025-12-04	25.5000	25.6000	24.5000	25.4500	-2.863%	34	1,913	-81.532%
2025-12-03	25.5500	26.2000	24.6000	26.2000	-13.901%	61	1,902	-82.061%
2025-12-02	29.0900	30.4300	29.0900	30.4300	+1.433%	19	1,864	-84.555%
2025-12-01	27.9500	30.0000	27.9500	30.0000	+4.167%	32	1,861	-84.333%
2025-11-28	28.0000	28.8000	28.0000	28.8000	+1.767%	41	1,832	-83.681%
2025-11-26	28.0000	28.3000	27.5100	28.3000	+6.792%	65	1,754	-83.392%
2025-11-25	26.6000	27.0500	26.5000	26.5000	-0.935%	25	1,754	-82.264%
2025-11-24	26.4900	26.9500	26.4900	26.7500	-1.473%	6	1,754	-82.430%
2025-11-21	27.6400	27.6400	27.1500	27.1500	-2.897%	15	1,751	-82.689%
2025-11-20	29.7000	30.9000	27.9600	27.9600	-8.836%	15	1,742	-83.190%
2025-11-19	31.7500	31.7500	30.6700	30.6700	-11.741%	16	1,737	-84.676%
2025-11-18	33.0000	34.9900	33.0000	34.7500	+11.916%	90	1,731	-86.475%
2025-11-17	32.2500	32.2500	31.0500	31.0500	-97.067%	119	1,688	-84.863%
2025-05-05	1,058.0000	1,058.8200	1,058.0000	1,058.8200	+0.267%	5	3	-99.556%
2025-05-01	1,055.9500	1,056.0000	1,055.9500	1,056.0000	+17.366%	5	8	-99.555%
2025-04-15	899.7500	899.7500	899.7500	899.7500	+12.313%	3	3	-99.478%
2025-01-06	801.1100	801.1100	801.1100	801.1100	0.000%	3	3	-99.413%