Dark

NFLX20270115C92
NFLX Jan 15 2027 92.00 Call (NFLX270115C00092000)
option OPRA

EOD

Aug 20, 2026

4.28+2.885%(+0.12)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.3500	4.4500	4.0000	4.2800	+2.885%	19	2,760	0.000%
2026-08-19	3.6300	4.2000	3.6300	4.1600	+15.235%	74	2,762	+2.885%
2026-08-18	3.5200	3.7000	3.5200	3.6100	+28.470%	11	2,731	+18.560%
2026-08-17	3.5500	3.5500	2.7500	2.8100	-21.289%	103	2,731	+52.313%
2026-08-14	3.6000	3.6000	3.4500	3.5700	+3.179%	43	2,710	+19.888%
2026-08-13	2.9300	3.4600	2.9300	3.4600	+43.568%	100	2,711	+23.699%
2026-08-12	2.4100	2.4100	2.4100	2.4100	-12.364%	2	2,711	+77.593%
2026-08-11	3.3000	3.5000	2.7100	2.7500	-11.290%	218	2,709	+55.636%
2026-08-10	3.0000	3.2600	2.9900	3.1000	+6.529%	87	2,712	+38.065%
2026-08-07	2.8500	2.9300	2.8200	2.9100	+3.929%	11	2,680	+47.079%
2026-08-06	2.8000	2.8000	2.8000	2.8000	-2.098%	2	2,689	+52.857%
2026-08-05	2.6500	2.8600	2.6500	2.8600	+12.598%	14	2,691	+49.650%
2026-08-04	2.7400	2.7400	2.3200	2.5400	-2.308%	6	2,682	+68.504%
2026-08-03	2.4900	2.6200	2.4900	2.6000	+11.588%	37	2,679	+64.615%
2026-07-31	2.2700	2.3300	2.2700	2.3300	-13.704%	22	2,672	+83.691%
2026-07-30	2.2000	2.7000	2.2000	2.7000	+10.204%	3	2,672	+58.519%
2026-07-28	2.7500	2.7500	2.4500	2.4500	+24.365%	132	2,670	+74.694%
2026-07-27	2.5000	2.5000	1.9700	1.9700	-8.372%	31	2,640	+117.259%
2026-07-24	1.9700	2.1500	1.8700	2.1500	+14.362%	85	2,627	+99.070%
2026-07-23	1.7800	1.8800	1.7300	1.8800	+6.215%	50	2,580	+127.660%
2026-07-22	2.0700	2.2900	1.7700	1.7700	-0.562%	223	2,550	+141.808%
2026-07-21	1.6300	1.7800	1.4800	1.7800	+4.706%	107	2,435	+140.449%
2026-07-20	1.6100	1.8800	1.6000	1.7000	-22.727%	308	2,395	+151.765%
2026-07-17	1.8500	2.3800	1.5600	2.2000	-40.541%	166	2,260	+94.545%
2026-07-16	3.7000	3.8000	3.5500	3.7000	+2.778%	8	2,190	+15.676%
2026-07-15	3.6500	3.7500	3.6000	3.6000	0.000%	13	2,187	+18.889%
2026-07-14	3.4500	3.7000	3.4500	3.6000	-8.397%	20	2,185	+18.889%
2026-07-13	4.1400	4.2300	3.8500	3.9300	+6.216%	9	2,176	+8.906%
2026-07-10	3.5000	3.7600	3.5000	3.7000	-8.642%	15	2,172	+15.676%
2026-07-09	3.8000	4.0500	3.8000	4.0500	-7.955%	2	2,181	+5.679%
2026-07-08	4.4000	4.4000	4.4000	4.4000	-2.870%	20	2,180	-2.727%
2026-07-07	4.8000	4.9000	4.5300	4.5300	+5.841%	17	2,180	-5.519%
2026-07-06	4.1700	4.4500	4.1700	4.2800	-14.400%	25	2,189	0.000%
2026-07-02	4.1000	5.0000	4.1000	5.0000	+42.857%	9	2,188	-14.400%
2026-07-01	3.4400	3.5000	3.4400	3.5000	+12.179%	5	2,188	+22.286%
2026-06-30	3.2500	3.5000	3.1000	3.1200	-17.895%	20	2,184	+37.179%
2026-06-29	4.4000	4.4000	3.8000	3.8000	+7.955%	30	2,186	+12.632%
2026-06-26	3.5000	3.7600	3.4000	3.5200	+13.183%	9	2,164	+21.591%
2026-06-25	3.3500	3.3500	3.0100	3.1100	-2.813%	165	2,163	+37.621%
2026-06-24	3.9000	3.9000	3.0500	3.2000	-2.736%	29	2,084	+33.750%
2026-06-23	4.1000	4.1000	3.2900	3.2900	-11.796%	157	2,073	+30.091%
2026-06-22	4.9000	4.9000	3.4000	3.7300	-23.878%	26	2,009	+14.745%
2026-06-18	4.8500	4.9000	4.5500	4.9000	+5.376%	100	1,881	-12.653%
2026-06-17	4.8500	5.0300	4.6000	4.6500	-6.061%	55	1,881	-7.957%
2026-06-16	5.4000	5.4000	4.8000	4.9500	-17.500%	65	1,881	-13.535%
2026-06-15	5.8000	6.0500	5.8000	6.0000	+4.348%	45	1,925	-28.667%
2026-06-12	6.6000	6.6000	5.4500	5.7500	-8.730%	77	1,925	-25.565%
2026-06-11	6.1400	6.3000	6.0000	6.3000	-5.970%	123	1,925	-32.063%
2026-06-10	7.1000	7.1000	6.5000	6.7000	+3.876%	34	1,935	-36.119%
2026-06-09	6.8000	6.8000	6.4500	6.4500	-8.511%	69	1,912	-33.643%
2026-06-08	6.7000	7.0500	6.7000	7.0500	+4.444%	28	1,942	-39.291%
2026-06-05	6.9500	6.9500	6.5400	6.7500	-6.897%	43	1,929	-36.593%
2026-06-04	7.4900	7.5200	7.2500	7.2500	+5.839%	12	1,929	-40.966%
2026-06-03	7.2500	7.2500	6.7100	6.8500	-14.375%	20	1,929	-37.518%
2026-06-02	8.4000	8.4000	7.7000	8.0000	-7.514%	53	1,930	-46.500%
2026-06-01	8.7400	8.8200	8.6500	8.6500	-0.575%	16	1,925	-50.520%
2026-05-29	8.6800	9.0000	8.6800	8.7000	-2.247%	44	1,931	-50.805%
2026-05-28	8.9300	8.9300	8.5300	8.9000	-4.301%	48	1,929	-51.910%
2026-05-27	9.3500	9.6300	9.2000	9.3000	-3.627%	9	1,889	-53.978%
2026-05-26	9.7500	9.7500	9.6500	9.6500	-3.500%	3	1,888	-55.648%
2026-05-22	10.0500	10.0500	9.8800	10.0000	-3.382%	10	1,887	-57.200%
2026-05-21	10.5000	10.5000	10.3500	10.3500	+1.970%	10	1,887	-58.647%
2026-05-20	10.1500	10.1500	10.1500	10.1500	-4.245%	1	1,887	-57.833%
2026-05-19	10.7500	11.7000	10.6000	10.6000	+0.952%	17	1,882	-59.623%
2026-05-18	9.0000	10.8500	9.0000	10.5000	+16.022%	16	1,882	-59.238%
2026-05-15	10.4200	10.4200	9.0500	9.0500	-1.093%	12	1,882	-52.707%
2026-05-14	9.6500	9.6500	9.1500	9.1500	-6.154%	19	1,882	-53.224%
2026-05-13	10.1500	10.1500	9.7500	9.7500	-3.941%	7	1,885	-56.103%
2026-05-12	8.6800	10.2500	8.6800	10.1500	+25.309%	70	1,885	-57.833%
2026-05-11	9.0000	9.3000	8.1000	8.1000	-14.286%	49	1,885	-47.160%
2026-05-08	10.0500	10.0500	9.3000	9.4500	-5.500%	60	1,881	-54.709%
2026-05-07	10.7000	10.7000	9.9000	10.0000	+4.167%	34	1,882	-57.200%
2026-05-06	9.4700	9.7500	9.2000	9.6000	-1.031%	16	1,872	-55.417%
2026-05-05	11.5000	11.5000	9.6900	9.7000	-15.652%	59	1,868	-55.876%
2026-05-04	12.6500	12.6500	11.5000	11.5000	-5.350%	39	1,861	-62.783%
2026-05-01	13.6200	13.6200	12.1000	12.1500	-10.727%	41	1,856	-64.774%
2026-04-30	12.4300	13.6100	12.4300	13.6100	+9.317%	22	1,856	-68.553%
2026-04-29	11.9000	12.7000	11.9000	12.4500	-0.400%	55	1,856	-65.622%
2026-04-28	12.2000	12.5000	11.1200	12.5000	+5.485%	35	1,842	-65.760%
2026-04-27	12.5500	12.8500	11.8500	11.8500	-5.952%	51	1,835	-63.882%
2026-04-24	12.6500	13.1600	12.3000	12.6000	-2.326%	30	1,818	-66.032%
2026-04-23	13.5000	13.5500	12.5000	12.9000	-2.050%	98	1,803	-66.822%
2026-04-22	13.2300	13.6500	12.9700	13.1700	+4.111%	26	1,834	-67.502%
2026-04-21	14.0500	14.0500	12.6500	12.6500	-12.153%	42	1,820	-66.166%
2026-04-20	15.9000	15.9000	13.5900	14.4000	-7.455%	49	1,820	-70.278%
2026-04-17	16.4000	16.7000	15.0000	15.5600	-35.888%	29	1,809	-72.494%
2026-04-16	23.5000	24.6200	23.5000	24.2700	+3.940%	15	1,808	-82.365%
2026-04-15	22.7500	23.3500	22.1000	23.3500	+7.110%	7	1,817	-81.670%
2026-04-14	21.8300	23.2000	21.8000	21.8000	+5.825%	12	1,823	-80.367%
2026-04-13	20.4700	21.0000	20.4700	20.6000	+0.488%	13	1,831	-79.223%
2026-04-10	19.8000	20.5000	19.6500	20.5000	+1.990%	4	1,829	-79.122%
2026-04-09	18.5000	20.1500	18.5000	20.1000	+10.440%	6	1,830	-78.706%
2026-04-08	18.0200	18.4800	18.0200	18.2000	-1.622%	13	1,830	-76.484%
2026-04-07	18.1000	18.5000	18.1000	18.5000	+1.093%	2	1,830	-76.865%
2026-04-06	21.0000	21.0000	18.2000	18.3000	+1.105%	53	1,832	-76.612%
2026-04-02	17.3900	18.1000	17.3900	18.1000	+13.125%	5	1,832	-76.354%
2026-04-01	15.5500	16.0000	15.5500	16.0000	-3.614%	4	1,832	-73.250%
2026-03-31	16.0000	16.6000	15.8000	16.6000	+12.542%	13	1,833	-74.217%
2026-03-30	14.5000	15.0000	14.5000	14.7500	-1.993%	23	1,833	-70.983%
2026-03-27	14.9500	15.0500	14.9000	15.0500	+2.660%	296	1,833	-71.561%
2026-03-26	13.3400	14.9800	13.3400	14.6600	+5.090%	13	1,808	-70.805%
2026-03-25	13.5500	14.0000	13.5500	13.9500	-2.105%	148	1,806	-69.319%
2026-03-24	14.4500	14.4500	14.0000	14.2500	-4.040%	6	1,693	-69.965%
2026-03-23	14.8500	14.8500	14.3000	14.8500	+6.681%	6	1,697	-71.178%
2026-03-20	13.5500	13.9200	13.5000	13.9200	+0.505%	87	1,698	-69.253%
2026-03-19	14.7500	14.7600	13.4000	13.8500	-12.397%	40	1,622	-69.097%
2026-03-18	13.8500	15.8100	13.8500	15.8100	+4.013%	49	1,618	-72.929%
2026-03-17	16.3500	16.3500	15.2000	15.2000	-6.115%	14	1,607	-71.842%
2026-03-16	16.2500	16.2500	16.1900	16.1900	-2.116%	10	1,606	-73.564%
2026-03-13	16.4100	16.5800	15.0000	16.5400	+2.861%	267	1,606	-74.123%
2026-03-12	15.9500	16.2400	15.9500	16.0800	-4.852%	3	1,532	-73.383%
2026-03-11	17.6500	17.6500	16.9000	16.9000	-4.086%	4	1,533	-74.675%
2026-03-10	18.1600	18.1600	17.6200	17.6200	-6.277%	5	1,533	-75.709%
2026-03-09	17.8000	18.8000	17.8000	18.8000	-5.194%	5	1,534	-77.234%
2026-03-06	18.8500	19.8300	18.8500	19.8300	+4.368%	22	1,550	-78.417%
2026-03-05	20.0000	20.0000	18.4000	19.0000	+0.529%	25	1,552	-77.474%
2026-03-04	18.4500	19.3000	18.4500	18.9000	+5.882%	114	1,563	-77.354%
2026-03-03	18.0100	18.0400	17.2000	17.8500	-2.672%	242	1,487	-76.022%
2026-03-02	17.2000	18.3400	17.0400	18.3400	+6.939%	34	1,471	-76.663%
2026-02-27	16.0000	17.3500	13.9300	17.1500	+51.770%	230	1,478	-75.044%
2026-02-26	11.0900	11.3000	10.6500	11.3000	+16.495%	6	1,524	-62.124%
2026-02-25	9.2500	9.8500	9.2500	9.7000	+28.477%	64	1,538	-55.876%
2026-02-24	7.5000	7.7000	7.5000	7.5500	+9.420%	57	1,538	-43.311%
2026-02-23	6.7800	7.0000	6.7000	6.9000	-9.804%	28	1,502	-37.971%
2026-02-20	7.5500	7.6500	7.5500	7.6500	+4.795%	13	1,510	-44.052%
2026-02-19	7.5000	7.5000	7.3000	7.3000	-5.806%	2	1,510	-41.370%
2026-02-18	7.3600	7.7500	7.3600	7.7500	+11.511%	7	1,508	-44.774%
2026-02-17	7.2300	7.2500	6.9500	6.9500	-3.472%	19	1,506	-38.417%
2026-02-13	7.2500	7.2500	7.2000	7.2000	-2.041%	2	1,505	-40.556%
2026-02-12	7.7500	7.8000	6.9300	7.3500	-11.659%	45	1,505	-41.769%
2026-02-11	8.2700	8.3200	8.1500	8.3200	-5.669%	21	1,519	-48.558%
2026-02-09	8.8500	8.8900	8.8000	8.8200	-20.541%	22	1,518	-51.474%
2026-02-06	8.9000	11.1000	8.9000	11.1000	+26.136%	21	1,518	-61.441%
2026-02-05	9.1000	9.1000	8.8000	8.8000	0.000%	25	1,506	-51.364%
2026-02-04	8.7500	8.9100	8.7500	8.8000	+5.389%	19	1,526	-51.364%
2026-02-03	9.2000	9.3300	8.3500	8.3500	-14.183%	40	1,514	-48.743%
2026-02-02	10.8500	10.8500	9.7300	9.7300	-5.073%	36	1,509	-56.012%
2026-01-30	9.9500	10.2500	9.7000	10.2500	+3.535%	29	1,477	-58.244%
2026-01-29	10.0000	10.0000	9.6500	9.9000	-7.477%	77	1,464	-56.768%
2026-01-27	11.0700	11.0700	10.4500	10.7000	-6.387%	74	1,443	-60.000%
2026-01-26	11.2500	11.6500	11.2500	11.4300	-1.039%	40	1,464	-62.555%
2026-01-23	10.5500	11.5500	10.5500	11.5500	+14.356%	10	1,460	-62.944%
2026-01-22	10.8000	10.8000	9.9500	10.1000	-8.597%	74	1,460	-57.624%
2026-01-21	10.1500	11.0500	10.0000	11.0500	-19.048%	65	1,429	-61.267%
2026-01-20	13.9500	13.9500	13.6000	13.6500	+2.247%	29	1,411	-68.645%
2026-01-16	13.4200	13.4500	13.3500	13.3500	-1.838%	10	1,391	-67.940%
2026-01-15	14.1300	14.2500	13.6000	13.6000	+0.369%	7	1,391	-68.529%
2026-01-14	15.4000	15.4000	13.5500	13.5500	-9.365%	18	1,391	-68.413%
2026-01-13	14.9000	15.1500	14.2100	14.9500	+3.460%	125	1,386	-71.371%
2026-01-12	14.6500	14.6500	14.3000	14.4500	+2.482%	113	1,463	-70.381%
2026-01-09	14.0000	14.1000	13.7000	14.1000	-4.730%	30	1,353	-69.645%
2026-01-08	14.3000	14.8300	14.3000	14.8000	-1.987%	7	1,330	-71.081%
2026-01-07	14.7500	15.1800	14.7000	15.1000	+1.342%	29	1,325	-71.656%
2026-01-06	14.8100	14.9000	14.4100	14.9000	-3.247%	50	1,297	-71.275%
2026-01-05	15.1000	15.9700	15.1000	15.4000	+2.667%	107	1,276	-72.208%
2026-01-02	16.2500	16.2500	15.0000	15.0000	-12.791%	81	1,246	-71.467%
2025-12-31	16.8000	17.2300	16.8000	17.2000	+1.176%	5	1,177	-75.116%
2025-12-30	16.9600	17.1400	16.9600	17.0000	-1.563%	65	1,177	-74.824%
2025-12-29	17.8300	17.8300	17.2400	17.2700	-2.042%	7	1,196	-75.217%
2025-12-26	17.5000	17.6300	17.5000	17.6300	+3.767%	2	1,191	-75.723%
2025-12-24	16.8000	16.9900	16.6500	16.9900	+0.533%	11	1,199	-74.809%
2025-12-23	17.1000	17.1000	16.8400	16.9000	0.000%	12	1,199	-74.675%
2025-12-22	17.4000	17.4100	16.8400	16.9000	-6.111%	23	1,187	-74.675%
2025-12-19	17.6000	18.0000	17.6000	18.0000	+1.695%	6	1,186	-76.222%
2025-12-18	17.8000	17.8300	17.6000	17.7000	-4.788%	12	1,185	-75.819%
2025-12-17	20.0500	20.0500	18.5900	18.5900	+2.424%	8	1,178	-76.977%
2025-12-16	18.1500	18.1500	18.1500	18.1500	+0.554%	1	1,175	-76.419%
2025-12-15	18.9900	18.9900	18.0000	18.0500	-4.900%	8	1,174	-76.288%
2025-12-12	20.2000	20.2000	18.9400	18.9800	+4.573%	4	1,169	-77.450%
2025-12-11	17.6900	18.6500	17.6900	18.1500	+0.833%	18	1,165	-76.419%
2025-12-10	19.0000	19.0000	17.5000	18.0000	-9.910%	9	1,158	-76.222%
2025-12-09	20.0000	20.0000	19.5000	19.9800	-0.844%	4	1,149	-78.579%
2025-12-08	21.3500	21.3500	19.5000	20.1500	-10.444%	14	1,147	-78.759%
2025-12-05	22.9900	23.5000	21.7300	22.5000	-5.462%	31	1,139	-80.978%
2025-12-04	23.7700	23.8000	23.7700	23.8000	-3.448%	6	1,134	-82.017%
2025-12-03	25.8000	25.8000	24.0000	24.6500	-11.964%	69	1,129	-82.637%
2025-12-01	28.0000	28.0000	28.0000	28.0000	+1.047%	1	1,150	-84.714%
2025-11-28	27.5000	27.7100	27.5000	27.7100	+4.173%	11	1,149	-84.554%
2025-11-26	27.0500	27.0500	26.6000	26.6000	+4.931%	25	1,154	-83.910%
2025-11-24	25.3500	25.3500	25.3500	25.3500	-7.482%	25	1,154	-83.116%
2025-11-20	28.4700	28.9400	27.3500	27.4000	-10.749%	16	1,179	-84.380%
2025-11-19	30.7000	30.7000	30.7000	30.7000	-7.530%	1	1,163	-86.059%
2025-11-18	31.8000	33.2000	31.8000	33.2000	+12.162%	3	1,162	-87.108%
2025-11-17	29.6000	29.6000	29.6000	29.6000	0.000%	1	1,161	-85.541%