Dark

NFLX20270115C93
NFLX Jan 15 2027 93.00 Call (NFLX270115C00093000)
option OPRA

EOD

Aug 20, 2026

3.89-1.519%(-0.06)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.1000	4.2000	3.7000	3.8900	-1.519%	120	1,834	0.000%
2026-08-19	4.0000	4.1700	3.8100	3.9500	+17.910%	65	1,788	-1.519%
2026-08-18	3.0000	3.4000	3.0000	3.3500	+31.373%	15	1,781	+16.119%
2026-08-17	2.8000	2.9800	2.5400	2.5500	-21.538%	267	1,770	+52.549%
2026-08-14	3.2000	3.3000	3.2000	3.2500	-8.451%	11	1,744	+19.692%
2026-08-13	3.1000	3.5500	3.0000	3.5500	+53.017%	78	1,744	+9.577%
2026-08-12	2.2900	2.3200	2.2900	2.3200	-10.769%	7	1,756	+67.672%
2026-08-11	2.9700	3.0200	2.6000	2.6000	-10.959%	259	1,755	+49.615%
2026-08-10	2.8900	2.9200	2.8900	2.9200	+12.308%	4	1,748	+33.219%
2026-08-07	2.9400	2.9400	2.6000	2.6000	-3.346%	50	1,748	+49.615%
2026-08-05	2.6700	2.9000	2.5500	2.6900	+3.861%	7	1,708	+44.610%
2026-08-04	2.5400	2.6800	2.4400	2.5900	+2.372%	44	1,711	+50.193%
2026-08-03	2.6500	2.6500	2.2500	2.5300	+0.397%	13	1,699	+53.755%
2026-07-30	2.1700	2.5200	2.1600	2.5200	-0.787%	8	1,697	+54.365%
2026-07-29	2.3700	2.6000	2.3700	2.5400	+1.600%	12	1,694	+53.150%
2026-07-28	2.5000	2.5200	2.5000	2.5000	+28.866%	6	1,704	+55.600%
2026-07-27	1.9800	2.1000	1.8700	1.9400	-5.366%	95	1,705	+100.515%
2026-07-24	1.8000	2.0500	1.7600	2.0500	+20.588%	68	1,700	+89.756%
2026-07-23	1.8300	1.8300	1.6100	1.7000	-3.955%	26	1,696	+128.824%
2026-07-22	1.9900	2.1100	1.7700	1.7700	+18.792%	75	1,679	+119.774%
2026-07-21	1.5400	1.9300	1.4400	1.4900	-5.696%	40	1,663	+161.074%
2026-07-20	1.5000	1.7600	1.5000	1.5800	-21.000%	49	1,637	+146.203%
2026-07-17	1.4500	2.3400	1.4500	2.0000	-42.857%	245	1,636	+94.500%
2026-07-15	4.0000	4.0000	3.4500	3.5000	+2.941%	7	1,575	+11.143%
2026-07-14	3.4500	3.5500	3.4000	3.4000	-18.072%	108	1,568	+14.412%
2026-07-13	4.1500	4.1500	4.1500	4.1500	+18.571%	1	1,500	-6.265%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-11.392%	3	1,499	+11.143%
2026-07-09	3.8000	3.9500	3.7200	3.9500	-8.140%	32	1,496	-1.519%
2026-07-08	4.1700	4.3000	4.1700	4.3000	-1.376%	86	1,470	-9.535%
2026-07-07	4.3000	4.5200	4.3000	4.3600	+7.654%	14	1,532	-10.780%
2026-07-06	4.0000	4.1800	4.0000	4.0500	-16.495%	6	1,533	-3.951%
2026-07-02	4.4000	4.9100	4.4000	4.8500	+36.620%	20	1,534	-19.794%
2026-07-01	3.4500	3.5500	3.2500	3.5500	+20.748%	21	1,534	+9.577%
2026-06-30	3.1000	3.1600	2.9400	2.9400	-13.529%	29	1,528	+32.313%
2026-06-29	4.0500	4.0500	3.4000	3.4000	-9.333%	56	1,530	+14.412%
2026-06-26	3.6500	3.7500	3.6500	3.7500	+26.263%	13	1,532	+3.733%
2026-06-25	3.1000	3.2000	2.8300	2.9700	-7.188%	83	1,532	+30.976%
2026-06-24	3.2000	3.2000	2.7700	3.2000	+1.911%	36	1,517	+21.563%
2026-06-23	3.4900	3.4900	3.1000	3.1400	-11.549%	94	1,503	+23.885%
2026-06-22	3.6500	3.6500	3.1000	3.5500	-22.826%	12	1,450	+9.577%
2026-06-18	4.2000	4.6400	4.2000	4.6000	+5.747%	86	1,430	-15.435%
2026-06-17	4.6000	4.9500	4.3500	4.3500	-7.447%	16	1,430	-10.575%
2026-06-16	5.1000	5.1000	4.5300	4.7000	-17.544%	156	1,430	-17.234%
2026-06-15	6.1500	6.1500	5.4000	5.7000	+5.360%	123	1,406	-31.754%
2026-06-12	5.0000	5.6500	5.0000	5.4100	-4.248%	40	1,406	-28.096%
2026-06-11	6.0800	6.0800	5.6500	5.6500	-6.612%	9	1,406	-31.150%
2026-06-10	6.4300	6.4500	6.0500	6.0500	-4.724%	103	1,413	-35.702%
2026-06-09	6.5000	6.5000	6.3500	6.3500	-4.511%	8	1,517	-38.740%
2026-06-08	6.4000	6.7000	6.3900	6.6500	+3.101%	26	1,514	-41.504%
2026-06-05	6.5000	6.5000	6.1000	6.4500	-3.008%	77	1,510	-39.690%
2026-06-04	7.4000	7.4000	6.4000	6.6500	+2.308%	21	1,458	-41.504%
2026-06-03	6.9300	6.9300	6.3200	6.5000	-10.345%	18	1,442	-40.154%
2026-06-02	7.5000	7.5500	7.2500	7.2500	-13.484%	15	1,429	-46.345%
2026-06-01	8.9500	9.4500	8.1800	8.3800	-0.828%	54	1,420	-53.580%
2026-05-29	8.5000	8.5500	8.2500	8.4500	+1.319%	27	1,379	-53.964%
2026-05-28	8.2000	8.5200	8.0000	8.3400	-5.227%	146	1,360	-53.357%
2026-05-27	9.2000	9.2000	8.8000	8.8000	-4.555%	167	1,219	-55.795%
2026-05-26	9.0000	9.2200	9.0000	9.2200	-3.049%	6	1,250	-57.809%
2026-05-22	9.5700	9.5700	9.5000	9.5100	-9.429%	5	1,244	-59.096%
2026-05-21	9.2500	10.6000	9.2000	10.5000	+12.903%	33	1,242	-62.952%
2026-05-20	9.4000	9.4000	9.3000	9.3000	-7.921%	7	1,242	-58.172%
2026-05-19	10.5000	11.0500	10.1000	10.1000	-0.980%	24	1,238	-61.485%
2026-05-18	9.9000	10.2700	9.9000	10.2000	+13.333%	18	1,238	-61.863%
2026-05-15	9.5200	9.5200	9.0000	9.0000	+3.448%	11	1,238	-56.778%
2026-05-14	9.4500	9.4500	8.7000	8.7000	-0.344%	35	1,249	-55.287%
2026-05-13	8.6500	8.7500	8.6500	8.7300	-3.000%	21	1,275	-55.441%
2026-05-12	8.6500	9.7400	8.6500	9.0000	+16.883%	7	1,275	-56.778%
2026-05-11	8.6700	8.9000	7.6500	7.7000	-14.444%	71	1,275	-49.481%
2026-05-08	8.8500	9.0000	8.8500	9.0000	-8.537%	4	1,298	-56.778%
2026-05-07	9.8400	9.8400	9.8400	9.8400	+5.128%	1	1,299	-60.467%
2026-05-06	8.9700	9.8500	8.9700	9.3600	+0.645%	22	1,300	-58.440%
2026-05-05	10.3500	10.5500	9.3000	9.3000	-15.455%	49	1,290	-58.172%
2026-05-04	11.2000	11.8400	11.0000	11.0000	-5.579%	51	1,310	-64.636%
2026-05-01	13.2000	13.2000	11.6100	11.6500	-11.069%	83	1,302	-66.609%
2026-04-30	11.5500	13.1000	11.5500	13.1000	+8.894%	110	1,302	-70.305%
2026-04-29	11.7000	12.3000	11.7000	12.0300	+0.250%	29	1,347	-67.664%
2026-04-28	10.6500	12.0000	10.6500	12.0000	+4.076%	20	1,344	-67.583%
2026-04-27	11.8000	12.3600	11.2500	11.5300	-4.868%	139	1,350	-66.262%
2026-04-24	12.1000	12.7500	11.7500	12.1200	-2.258%	160	1,242	-67.904%
2026-04-23	13.3200	13.4100	11.9500	12.4000	-2.821%	85	1,097	-68.629%
2026-04-22	13.0500	13.1500	12.4900	12.7600	+2.738%	63	1,030	-69.514%
2026-04-21	13.2800	13.6500	12.3000	12.4200	-11.286%	100	937	-68.680%
2026-04-20	13.9500	14.0000	12.9500	14.0000	-5.787%	46	937	-72.214%
2026-04-17	14.2000	15.7700	14.2000	14.8600	-35.251%	18	900	-73.822%
2026-04-16	23.7000	24.2500	22.9500	22.9500	+0.658%	7	896	-83.050%
2026-04-15	22.1000	22.8000	21.6500	22.8000	+2.703%	8	899	-82.939%
2026-04-14	21.3000	22.4500	21.3000	22.2000	+9.360%	45	903	-82.477%
2026-04-13	20.0200	20.4500	20.0200	20.3000	+2.113%	4	937	-80.837%
2026-04-10	19.2500	19.8800	19.1900	19.8800	+2.106%	9	939	-80.433%
2026-04-09	19.0000	19.4700	18.9000	19.4700	+10.000%	26	936	-80.021%
2026-04-08	16.9600	18.0000	16.0500	17.7000	+0.283%	34	952	-78.023%
2026-04-07	17.6000	17.6500	17.5500	17.6500	0.000%	22	975	-77.960%
2026-04-06	18.4700	18.4700	17.6500	17.6500	+3.156%	6	979	-77.960%
2026-04-02	16.0000	17.1300	16.0000	17.1100	+16.000%	8	985	-77.265%
2026-04-01	14.7500	14.7500	14.7500	14.7500	-5.751%	1	985	-73.627%
2026-03-31	15.1500	15.9000	15.0400	15.6500	+11.706%	5	985	-75.144%
2026-03-30	14.0200	14.8000	14.0000	14.0100	-3.045%	11	988	-72.234%
2026-03-27	14.4600	14.6500	14.4300	14.4500	-3.020%	16	986	-73.080%
2026-03-26	14.3000	14.9000	13.6500	14.9000	+11.194%	13	985	-73.893%
2026-03-25	13.2500	13.5000	13.2100	13.4000	-1.471%	8	986	-70.970%
2026-03-24	13.5500	13.6000	13.5500	13.6000	-6.849%	15	980	-71.397%
2026-03-23	14.2500	14.6000	14.0000	14.6000	+5.415%	5	968	-73.356%
2026-03-20	13.8500	13.8500	13.8500	13.8500	+0.362%	1	968	-71.913%
2026-03-19	16.4500	16.4500	13.7500	13.8000	-5.479%	24	968	-71.812%
2026-03-18	14.3500	14.6200	14.2800	14.6000	-0.950%	16	952	-73.356%
2026-03-17	14.7400	14.7400	14.7400	14.7400	-3.090%	6	950	-73.609%
2026-03-13	16.0700	16.1000	14.6800	15.2100	-13.580%	34	950	-74.425%
2026-03-10	17.4200	17.6000	17.4200	17.6000	-1.401%	13	945	-77.898%
2026-03-09	17.7000	17.9500	17.7000	17.8500	-3.252%	21	946	-78.207%
2026-03-06	19.1000	19.1000	18.3000	18.4500	-2.639%	21	932	-78.916%
2026-03-05	18.8500	18.9500	18.4000	18.9500	+3.157%	7	949	-79.472%
2026-03-04	17.1300	18.7000	17.1300	18.3700	+4.375%	49	953	-78.824%
2026-03-03	17.4800	18.1000	17.0000	17.6000	+1.149%	44	955	-77.898%
2026-03-02	16.2500	17.6500	16.2500	17.4000	+5.072%	41	967	-77.644%
2026-02-27	14.0000	16.8600	13.6000	16.5600	+73.403%	217	1,002	-76.510%
2026-02-25	8.9800	9.5500	8.9800	9.5500	+32.639%	10	1,036	-59.267%
2026-02-24	6.9200	7.4300	6.9000	7.2000	+7.623%	75	1,036	-45.972%
2026-02-23	6.1500	6.6900	6.1500	6.6900	-11.391%	9	1,035	-41.854%
2026-02-20	7.2000	7.5500	7.2000	7.5500	+11.193%	28	1,042	-48.477%
2026-02-19	6.9000	6.9000	6.7500	6.7900	-5.825%	11	1,042	-42.710%
2026-02-18	7.2000	7.2800	7.0500	7.2100	+6.186%	42	1,052	-46.047%
2026-02-17	7.0000	7.0000	6.5000	6.7900	-0.147%	7	1,051	-42.710%
2026-02-13	6.9500	6.9500	6.8000	6.8000	+0.890%	14	1,048	-42.794%
2026-02-12	7.6000	7.6000	6.6300	6.7400	-16.273%	16	1,048	-42.285%
2026-02-11	8.0500	8.0500	7.9000	8.0500	-12.500%	23	1,057	-51.677%
2026-02-10	9.8500	10.1500	9.2000	9.2000	+8.491%	25	1,056	-57.717%
2026-02-09	8.4500	8.4800	8.4500	8.4800	-1.395%	4	1,055	-54.127%
2026-02-06	9.0000	9.0000	8.5000	8.6000	0.000%	54	1,056	-54.767%
2026-02-05	9.4500	9.4500	8.1500	8.6000	+1.655%	27	1,064	-54.767%
2026-02-04	8.1200	8.6000	8.1200	8.4600	+5.224%	17	1,073	-54.019%
2026-02-03	8.9700	8.9700	8.0000	8.0400	-14.468%	25	1,073	-51.617%
2026-02-02	10.3900	10.3900	9.4000	9.4000	-1.053%	2	1,051	-58.617%
2026-01-30	9.4500	9.6000	9.3000	9.5000	-0.524%	18	1,050	-59.053%
2026-01-29	9.5300	9.5500	9.3800	9.5500	-6.829%	16	1,034	-59.267%
2026-01-28	10.6000	10.6000	10.2000	10.2500	-2.844%	25	1,031	-62.049%
2026-01-27	10.6600	10.6600	10.0000	10.5500	-3.916%	26	1,031	-63.128%
2026-01-26	11.0500	11.0500	10.9000	10.9800	+0.274%	23	1,045	-64.572%
2026-01-23	10.0000	11.0000	10.0000	10.9500	+13.472%	47	1,022	-64.475%
2026-01-22	10.6500	10.6500	9.6500	9.6500	-8.790%	35	1,005	-59.689%
2026-01-21	10.2000	10.6100	9.7000	10.5800	-17.344%	82	1,000	-63.233%
2026-01-20	14.0000	14.1000	12.8000	12.8000	-0.929%	9	975	-69.609%
2026-01-16	12.9200	12.9200	12.9200	12.9200	-3.941%	1	969	-69.892%
2026-01-15	13.7000	13.7000	13.2500	13.4500	+1.509%	8	969	-71.078%
2026-01-14	14.4200	14.4200	13.2500	13.2500	-4.950%	30	973	-70.642%
2026-01-13	13.7000	13.9400	13.7000	13.9400	+0.795%	7	996	-72.095%
2026-01-12	14.2400	14.2800	13.7500	13.8300	+1.691%	29	992	-71.873%
2026-01-09	13.3000	13.6000	12.2500	13.6000	-2.857%	32	971	-71.397%
2026-01-08	14.0000	14.2800	13.6000	14.0000	-4.762%	56	996	-72.214%
2026-01-07	14.2000	14.7000	14.1000	14.7000	+1.730%	7	955	-73.537%
2026-01-06	14.5500	14.5500	13.8800	14.4500	-3.667%	26	955	-73.080%
2026-01-05	14.6500	15.5000	14.6500	15.0000	+2.041%	25	939	-74.067%
2026-01-02	15.4000	15.6500	14.6000	14.7000	-10.909%	64	939	-73.537%
2025-12-31	16.6000	16.8000	16.2000	16.5000	+0.426%	23	938	-76.424%
2025-12-30	16.5500	16.6500	16.3500	16.4300	-0.725%	37	938	-76.324%
2025-12-29	17.2500	17.2500	16.5500	16.5500	-2.933%	9	922	-76.495%
2025-12-26	16.6000	17.0500	16.5000	17.0500	+3.647%	14	917	-77.185%
2025-12-24	16.3000	16.8500	16.1000	16.4500	+0.366%	61	845	-76.353%
2025-12-23	16.8000	16.8000	16.3400	16.3900	-0.365%	102	845	-76.266%
2025-12-22	16.8000	16.8500	16.3500	16.4500	-4.527%	67	744	-76.353%
2025-12-19	17.6000	17.6000	17.2300	17.2300	-0.577%	3	684	-77.423%
2025-12-18	18.2800	18.2800	17.1500	17.3300	-10.207%	12	681	-77.553%
2025-12-17	19.3000	19.5000	19.3000	19.3000	+8.732%	4	674	-79.845%
2025-12-16	17.3000	17.8000	17.3000	17.7500	+2.305%	137	672	-78.085%
2025-12-15	17.6500	17.6500	17.3500	17.3500	-7.713%	10	737	-77.579%
2025-12-12	19.1000	19.1000	18.8000	18.8000	+4.444%	2	727	-79.309%
2025-12-11	17.4000	18.3000	17.4000	18.0000	+6.698%	45	727	-78.389%
2025-12-10	19.6500	19.6500	16.7000	16.8700	-11.211%	106	687	-76.941%
2025-12-09	19.0000	19.0000	19.0000	19.0000	0.000%	1	586	-79.526%
2025-12-08	19.0000	19.0000	19.0000	19.0000	-12.442%	2	585	-79.526%
2025-12-05	23.5200	23.7500	21.3000	21.7000	-5.652%	25	583	-82.074%
2025-12-04	23.0000	23.0000	23.0000	23.0000	-2.748%	1	558	-83.087%
2025-12-03	23.2500	23.6500	23.2500	23.6500	-8.262%	13	557	-83.552%
2025-11-26	25.7800	25.7800	25.7800	25.7800	+3.994%	1	564	-84.911%
2025-11-25	24.7900	24.7900	24.7900	24.7900	+1.101%	10	564	-84.308%
2025-11-24	24.5200	24.5200	24.5200	24.5200	-7.992%	1	564	-84.135%
2025-11-20	27.2500	27.2500	26.6500	26.6500	-11.872%	16	563	-85.403%
2025-11-18	30.2000	30.2400	30.2000	30.2400	+0.800%	2	551	-87.136%
2025-11-17	30.0000	30.0000	30.0000	30.0000	0.000%	2	552	-87.033%