Dark

NFLX20270115C91
NFLX Jan 15 2027 91.00 Call (NFLX270115C00091000)
option OPRA

EOD

Aug 20, 2026

4.59+2.000%(+0.09)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.5000	4.5900	4.5000	4.5900	+2.000%	9	2,441	0.000%
2026-08-19	4.1500	4.8500	4.1500	4.5000	+16.883%	46	2,434	+2.000%
2026-08-18	3.3600	4.0000	3.3600	3.8500	+33.218%	74	2,455	+19.221%
2026-08-17	3.3000	3.3500	2.8800	2.8900	-21.892%	52	2,471	+58.824%
2026-08-14	4.1500	4.1500	3.6900	3.7000	-8.189%	42	2,480	+24.054%
2026-08-13	3.2300	4.1000	3.2300	4.0300	+51.504%	23	2,461	+13.896%
2026-08-12	2.6600	2.6600	2.6600	2.6600	-20.359%	1	2,453	+72.556%
2026-08-11	3.5000	3.7000	3.3400	3.3400	+1.212%	15	2,452	+37.425%
2026-08-10	3.2500	3.3000	3.2500	3.3000	+9.272%	2	2,448	+39.091%
2026-08-07	3.0200	3.0200	3.0200	3.0200	+4.861%	1	2,448	+51.987%
2026-08-06	2.8800	2.8800	2.8800	2.8800	-11.385%	2	2,449	+59.375%
2026-08-05	3.3500	3.3500	3.2500	3.2500	+3.834%	98	2,447	+41.231%
2026-08-04	2.9100	3.1300	2.7200	3.1300	+23.228%	43	2,444	+46.645%
2026-08-03	3.0500	3.0600	2.5400	2.5400	+5.833%	7	2,401	+80.709%
2026-07-31	2.4000	2.4000	2.4000	2.4000	-16.955%	1	2,402	+91.250%
2026-07-30	2.3800	2.8900	2.3500	2.8900	+1.761%	23	2,400	+58.824%
2026-07-29	2.7500	2.8400	2.7500	2.8400	+9.231%	3	2,408	+61.620%
2026-07-28	2.6000	2.8500	2.6000	2.6000	+15.556%	9	2,410	+76.538%
2026-07-27	2.1900	2.3800	2.1300	2.2500	+4.167%	77	2,412	+104.000%
2026-07-24	2.0000	2.3200	1.9000	2.1600	+14.894%	89	2,414	+112.500%
2026-07-23	1.9500	1.9500	1.8200	1.8800	0.000%	43	2,391	+144.149%
2026-07-22	2.3000	2.3100	1.8800	1.8800	+16.770%	55	2,371	+144.149%
2026-07-21	1.8000	1.8000	1.6100	1.6100	-9.040%	35	2,343	+185.093%
2026-07-20	1.9200	1.9500	1.7400	1.7700	-25.316%	219	2,343	+159.322%
2026-07-17	1.7500	2.3700	1.7500	2.3700	-37.632%	72	2,337	+93.671%
2026-07-16	3.8500	3.9800	3.8000	3.8000	+2.703%	14	2,329	+20.789%
2026-07-15	4.0000	4.0000	3.7000	3.7000	-3.896%	10	2,323	+24.054%
2026-07-14	3.5500	4.0000	3.5500	3.8500	-9.836%	123	2,331	+19.221%
2026-07-13	4.2700	4.2700	4.2700	4.2700	+10.909%	1	2,263	+7.494%
2026-07-10	3.8000	3.8500	3.6000	3.8500	-12.100%	33	2,264	+19.221%
2026-07-09	4.3800	4.3800	4.3800	4.3800	-7.006%	1	2,232	+4.795%
2026-07-08	4.4900	4.7100	4.4900	4.7100	+2.391%	2	2,233	-2.548%
2026-07-07	4.9000	4.9000	4.6000	4.6000	+3.837%	10	2,233	-0.217%
2026-07-06	4.4300	4.4300	4.4300	4.4300	-19.308%	2	2,225	+3.612%
2026-07-02	4.9000	5.4900	4.9000	5.4900	+46.400%	61	2,222	-16.393%
2026-07-01	3.6000	3.7500	3.6000	3.7500	+7.143%	7	2,222	+22.400%
2026-06-30	3.7000	3.7000	3.3500	3.5000	-7.895%	11	2,218	+31.143%
2026-06-29	4.5000	4.5000	3.8000	3.8000	-1.299%	49	2,214	+20.789%
2026-06-26	4.1000	4.1000	3.8500	3.8500	+16.667%	2	2,206	+19.221%
2026-06-25	3.7000	3.7000	3.2000	3.3000	0.000%	42	2,204	+39.091%
2026-06-24	3.4000	3.4000	3.2500	3.3000	-5.172%	52	2,188	+39.091%
2026-06-23	3.6500	3.6500	3.4800	3.4800	+0.870%	41	2,140	+31.897%
2026-06-22	4.1000	4.1000	3.4500	3.4500	-34.286%	70	2,104	+33.043%
2026-06-18	5.0700	5.2500	4.9000	5.2500	+8.921%	26	2,029	-12.571%
2026-06-17	5.0000	5.0000	4.8200	4.8200	-9.057%	13	2,029	-4.772%
2026-06-16	5.9000	5.9000	5.1000	5.3000	-15.873%	42	2,029	-13.396%
2026-06-15	6.0000	6.4500	6.0000	6.3000	+3.279%	65	2,083	-27.143%
2026-06-12	5.9500	6.2500	5.7800	6.1000	-6.154%	23	2,083	-24.754%
2026-06-11	6.2000	6.5000	6.2000	6.5000	-7.801%	14	2,083	-29.385%
2026-06-10	6.9000	7.3500	6.9000	7.0500	+3.676%	15	2,074	-34.894%
2026-06-09	7.1800	7.1800	6.8000	6.8000	-8.108%	21	2,075	-32.500%
2026-06-08	7.1000	7.4000	7.1000	7.4000	+4.225%	43	2,072	-37.973%
2026-06-05	7.2000	7.2000	6.7500	7.1000	-0.699%	55	2,067	-35.352%
2026-06-04	7.5000	7.8500	7.0500	7.1500	+1.418%	72	2,067	-35.804%
2026-06-03	7.4500	7.4500	7.0500	7.0500	-10.191%	6	2,018	-34.894%
2026-06-02	9.0000	9.0000	7.8500	7.8500	-13.260%	19	2,012	-41.529%
2026-06-01	9.6500	9.6500	8.9500	9.0500	-2.688%	17	2,011	-49.282%
2026-05-29	9.0100	9.3000	9.0100	9.3000	+6.286%	13	2,020	-50.645%
2026-05-28	8.7500	8.7500	8.7500	8.7500	-7.407%	1	2,017	-47.543%
2026-05-27	9.4000	9.4500	9.4000	9.4500	-8.252%	2	2,017	-51.429%
2026-05-26	9.9500	10.3000	9.9500	10.3000	-0.290%	57	2,018	-55.437%
2026-05-22	10.5000	10.5000	10.3300	10.3300	-9.782%	25	2,042	-55.566%
2026-05-21	10.4000	11.5000	10.4000	11.4500	+12.255%	5	2,042	-59.913%
2026-05-20	10.1900	10.3500	10.1900	10.2000	-5.556%	10	2,042	-55.000%
2026-05-19	11.3000	11.9500	10.8000	10.8000	-2.439%	20	2,050	-57.500%
2026-05-18	9.8000	11.1400	9.8000	11.0700	+5.832%	20	2,050	-58.537%
2026-05-15	10.1000	10.4600	10.1000	10.4600	-1.784%	2	2,050	-56.119%
2026-05-14	10.6500	10.6500	10.6500	10.6500	+2.899%	2	2,058	-56.901%
2026-05-13	9.5500	10.3500	9.5500	10.3500	+5.076%	7	2,050	-55.652%
2026-05-12	10.5400	10.6500	9.8500	9.8500	+15.205%	73	2,050	-53.401%
2026-05-11	9.4000	9.4000	8.5500	8.5500	-13.810%	6	2,050	-46.316%
2026-05-08	10.0200	10.0200	9.8900	9.9200	-6.942%	9	1,981	-53.730%
2026-05-07	10.7500	10.7500	10.6000	10.6600	+3.495%	8	1,984	-56.942%
2026-05-06	10.0500	10.7000	9.7000	10.3000	-0.194%	16	1,986	-55.437%
2026-05-05	12.0000	12.0000	10.2700	10.3200	-12.542%	34	1,983	-55.523%
2026-05-04	12.5000	12.6300	11.8000	11.8000	-10.606%	182	1,990	-61.102%
2026-05-01	14.2500	14.2500	13.2000	13.2000	-6.383%	42	2,011	-65.227%
2026-04-30	13.1500	14.1400	13.1500	14.1000	+9.302%	61	2,011	-67.447%
2026-04-29	12.7000	12.9000	12.7000	12.9000	+1.575%	4	1,965	-64.419%
2026-04-28	11.8000	12.7000	11.6500	12.7000	+2.419%	15	1,967	-63.858%
2026-04-27	12.6500	13.3000	12.4000	12.4000	-6.061%	18	1,964	-62.984%
2026-04-24	13.2000	13.2000	12.8000	13.2000	+2.088%	64	1,956	-65.227%
2026-04-23	13.8600	13.8600	12.9300	12.9300	-4.786%	12	1,944	-64.501%
2026-04-22	14.0000	14.2500	13.5800	13.5800	-2.513%	5	1,940	-66.200%
2026-04-21	14.7500	14.7500	13.9300	13.9300	-5.559%	3	1,936	-67.050%
2026-04-20	14.4000	14.8000	14.0000	14.7500	-8.271%	7	1,937	-68.881%
2026-04-17	15.3500	17.0000	15.3500	16.0800	-37.432%	36	1,936	-71.455%
2026-04-16	24.2000	25.7000	24.2000	25.7000	+5.674%	2	1,956	-82.140%
2026-04-15	23.2500	24.3200	23.2500	24.3200	+2.833%	3	1,955	-81.127%
2026-04-14	22.0100	23.8000	21.7700	23.6500	+9.238%	46	1,957	-80.592%
2026-04-13	21.1700	21.7000	21.1700	21.6500	+3.589%	34	1,998	-78.799%
2026-04-10	20.9000	20.9000	20.9000	20.9000	+2.200%	1	1,999	-78.038%
2026-04-09	19.3000	21.0000	18.9000	20.4500	+7.632%	24	2,000	-77.555%
2026-04-08	19.2000	19.2000	18.5700	19.0000	+1.713%	41	1,982	-75.842%
2026-04-07	18.6600	18.6800	18.6600	18.6800	+0.430%	170	1,942	-75.428%
2026-04-06	18.6000	18.6000	18.6000	18.6000	+2.762%	5	2,042	-75.323%
2026-04-02	17.6100	18.1000	17.6100	18.1000	+6.471%	5	2,052	-74.641%
2026-03-31	16.0900	17.0000	16.0900	17.0000	+9.677%	6	2,052	-73.000%
2026-03-30	15.0000	15.5500	15.0000	15.5000	+0.649%	4	2,050	-70.387%
2026-03-26	16.2600	16.2600	15.4000	15.4000	+5.842%	4	2,052	-70.195%
2026-03-25	14.0000	14.5500	14.0000	14.5500	+5.818%	241	2,053	-68.454%
2026-03-24	14.0000	14.2000	13.7500	13.7500	-9.836%	161	2,294	-66.618%
2026-03-23	15.2500	15.2500	15.2500	15.2500	+3.390%	1	2,431	-69.902%
2026-03-20	14.1500	14.7500	14.1500	14.7500	+2.859%	6	2,432	-68.881%
2026-03-19	15.1200	15.2400	13.9700	14.3400	-8.136%	46	2,428	-67.992%
2026-03-18	15.5300	15.6100	15.5300	15.6100	-1.203%	2	2,416	-70.596%
2026-03-17	16.6900	16.7000	15.8000	15.8000	-5.446%	7	2,417	-70.949%
2026-03-16	16.8000	16.8000	16.6800	16.7100	-0.536%	5	2,417	-72.531%
2026-03-13	16.9500	16.9500	16.5100	16.8000	+0.599%	504	2,417	-72.679%
2026-03-12	16.7000	16.7000	16.7000	16.7000	-4.243%	1	2,419	-72.515%
2026-03-11	17.3000	17.4400	17.3000	17.4400	-5.063%	156	2,491	-73.681%
2026-03-10	18.8500	18.8500	18.3700	18.3700	-3.316%	84	2,412	-75.014%
2026-03-09	18.5800	19.0000	18.5800	19.0000	-6.173%	15	2,412	-75.842%
2026-03-06	20.0000	20.2500	19.2500	20.2500	-2.644%	10	2,426	-77.333%
2026-03-05	20.4500	20.8000	19.0000	20.8000	+5.852%	46	2,432	-77.933%
2026-03-04	19.5000	20.1500	18.7000	19.6500	+5.532%	45	2,452	-76.641%
2026-03-03	18.0000	18.9500	18.0000	18.6200	+1.471%	32	2,462	-75.349%
2026-03-02	18.1500	18.8400	17.6900	18.3500	+1.944%	30	2,460	-74.986%
2026-02-27	16.1300	18.0000	11.8900	18.0000	+57.205%	676	2,625	-74.500%
2026-02-26	10.8000	11.4500	10.8000	11.4500	+11.165%	10	2,375	-59.913%
2026-02-25	9.5000	10.3500	9.5000	10.3000	+30.380%	160	2,249	-55.437%
2026-02-24	7.5500	7.9000	7.5500	7.9000	+8.966%	8	2,249	-41.899%
2026-02-23	6.9300	7.2500	6.9000	7.2500	-10.050%	72	2,244	-36.690%
2026-02-20	8.0000	8.0600	8.0000	8.0600	+2.675%	6	2,206	-43.052%
2026-02-18	7.9000	8.0000	7.8500	7.8500	+4.667%	75	2,204	-41.529%
2026-02-17	7.4900	7.5000	6.9000	7.5000	-1.961%	8	2,166	-38.800%
2026-02-13	7.5500	7.6500	7.1000	7.6500	+6.993%	4	2,169	-40.000%
2026-02-12	8.5500	8.5500	7.1000	7.1500	-17.341%	129	2,169	-35.804%
2026-02-11	9.5700	9.5700	8.4500	8.6500	-15.196%	198	2,164	-46.936%
2026-02-10	10.8200	10.8200	10.2000	10.2000	+10.270%	5	1,995	-55.000%
2026-02-09	8.9000	9.2500	8.8500	9.2500	+1.093%	51	1,994	-50.378%
2026-02-06	9.2000	9.3000	9.1500	9.1500	0.000%	4	1,994	-49.836%
2026-02-05	10.5000	10.5000	9.1500	9.1500	-1.081%	90	1,993	-49.836%
2026-02-04	8.6000	9.2500	8.5300	9.2500	+5.714%	46	1,984	-50.378%
2026-02-03	9.3000	9.5000	8.6000	8.7500	-12.500%	23	1,963	-47.543%
2026-02-02	10.2500	11.2200	10.0000	10.0000	-2.913%	17	1,957	-54.100%
2026-01-30	10.5000	10.5000	10.3000	10.3000	+1.980%	5	1,956	-55.437%
2026-01-29	10.3000	10.5000	10.1000	10.1000	-11.013%	12	1,954	-54.554%
2026-01-28	11.3500	11.3500	11.3500	11.3500	+4.608%	1	1,955	-59.559%
2026-01-27	11.6500	11.6500	10.8500	10.8500	-7.660%	15	1,955	-57.696%
2026-01-26	11.8200	12.0500	11.7500	11.7500	0.000%	139	1,944	-60.936%
2026-01-23	11.4000	11.8500	11.4000	11.7500	+14.078%	10	2,071	-60.936%
2026-01-22	10.8000	11.0000	10.3000	10.3000	-8.850%	29	2,074	-55.437%
2026-01-21	10.6000	11.6100	10.4000	11.3000	-19.573%	142	2,064	-59.381%
2026-01-20	14.4300	14.9000	13.9900	14.0500	+1.444%	36	1,973	-67.331%
2026-01-16	13.9700	13.9700	13.7000	13.8500	+0.727%	22	1,933	-66.859%
2026-01-15	14.7000	14.7500	13.7500	13.7500	-1.786%	143	1,933	-66.618%
2026-01-14	16.0000	16.0000	14.0000	14.0000	-5.149%	211	2,042	-67.214%
2026-01-13	15.3000	15.6500	14.5000	14.7600	-0.940%	49	1,965	-68.902%
2026-01-12	15.2200	15.3500	14.6500	14.9000	+2.546%	30	1,945	-69.195%
2026-01-09	14.6500	14.6500	14.0000	14.5300	-5.033%	84	1,938	-68.410%
2026-01-08	14.7200	15.6300	14.7200	15.3000	0.000%	62	1,923	-70.000%
2026-01-07	15.2000	16.0000	15.1000	15.3000	+0.328%	47	1,931	-70.000%
2026-01-06	15.4000	15.5000	14.8900	15.2500	-4.688%	158	1,913	-69.902%
2026-01-05	15.5500	16.3500	15.5000	16.0000	+2.236%	72	1,781	-71.313%
2026-01-02	16.2000	16.2000	15.5200	15.6500	-11.080%	16	1,781	-70.671%
2025-12-31	17.6000	17.6000	17.6000	17.6000	0.000%	1	1,769	-73.920%
2025-12-30	17.6000	17.6000	17.6000	17.6000	-2.004%	1	1,769	-73.920%
2025-12-22	17.9600	17.9600	17.9600	17.9600	-3.181%	1	1,767	-74.443%
2025-12-19	18.4200	18.5500	18.4200	18.5500	+3.056%	6	1,767	-75.256%
2025-12-18	19.2500	19.2500	18.0000	18.0000	-8.999%	2	1,762	-74.500%
2025-12-17	20.2000	20.2200	19.7800	19.7800	+8.147%	4	1,762	-76.795%
2025-12-16	18.2900	18.2900	18.2900	18.2900	-3.483%	1	1,763	-74.904%
2025-12-15	19.4000	19.4000	18.9500	18.9500	-3.856%	2	1,762	-75.778%
2025-12-12	20.1300	20.1500	19.7100	19.7100	+4.011%	96	1,763	-76.712%
2025-12-11	18.5400	18.9500	18.5400	18.9500	+5.748%	22	1,668	-75.778%
2025-12-10	19.5000	19.5000	17.9200	17.9200	-10.400%	14	1,647	-74.386%
2025-12-09	20.0000	20.0000	20.0000	20.0000	-1.672%	1	1,653	-77.050%
2025-12-08	21.0000	21.0000	20.2000	20.3400	-10.985%	14	1,654	-77.434%
2025-12-05	24.3500	24.4500	21.0000	22.8500	-3.992%	14	1,642	-79.912%
2025-12-04	23.8000	23.8000	23.8000	23.8000	-4.225%	1	1,635	-80.714%
2025-12-03	25.0000	25.0000	24.8500	24.8500	-15.447%	12	1,634	-81.529%
2025-12-01	29.4500	29.4500	29.3900	29.3900	+3.852%	30	1,636	-84.382%
2025-11-20	28.2000	28.3000	28.1500	28.3000	0.000%	12	1,612	-83.781%