Dark

NFLX20270115C94
NFLX Jan 15 2027 94.00 Call (NFLX270115C00094000)
option OPRA

EOD

Aug 20, 2026

3.80+4.110%(+0.15)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.8100	3.8100	3.5500	3.8000	+4.110%	45	2,429	0.000%
2026-08-19	3.6400	4.0000	3.6400	3.6500	+17.742%	20	2,434	+4.110%
2026-08-18	3.2500	3.2500	3.1000	3.1000	+31.915%	7	2,435	+22.581%
2026-08-17	2.7300	2.7300	2.3500	2.3500	-28.788%	33	2,435	+61.702%
2026-08-14	3.1700	3.3000	3.1400	3.3000	+3.125%	15	2,436	+15.152%
2026-08-13	3.0000	3.2000	2.7000	3.2000	+45.455%	46	2,432	+18.750%
2026-08-12	2.5100	2.5100	2.2000	2.2000	-11.290%	4	2,428	+72.727%
2026-08-11	3.1000	3.1000	2.4800	2.4800	-9.158%	311	2,426	+53.226%
2026-08-10	2.9300	2.9300	2.7000	2.7300	+12.810%	91	2,449	+39.194%
2026-08-05	2.4100	2.4200	2.4100	2.4200	-3.586%	2	2,518	+57.025%
2026-08-04	2.4100	2.5100	2.3900	2.5100	+9.130%	22	2,518	+51.394%
2026-08-03	2.2000	2.3000	2.2000	2.3000	-1.709%	3	2,510	+65.217%
2026-07-30	2.0300	2.3800	1.8800	2.3400	+2.183%	8	2,510	+62.393%
2026-07-29	2.3500	2.3500	2.2900	2.2900	0.000%	249	2,510	+65.939%
2026-07-28	2.2000	2.3600	2.2000	2.2900	+21.809%	7	2,360	+65.939%
2026-07-27	1.8000	2.0000	1.7400	1.8800	-2.083%	179	2,365	+102.128%
2026-07-24	1.6600	1.9200	1.6400	1.9200	+21.519%	38	2,261	+97.917%
2026-07-23	1.5800	1.6000	1.5300	1.5800	+1.935%	28	2,257	+140.506%
2026-07-22	1.9800	1.9800	1.5500	1.5500	+17.424%	133	2,256	+145.161%
2026-07-21	1.4500	1.4800	1.3200	1.3200	-12.583%	120	2,164	+187.879%
2026-07-20	1.4800	1.6600	1.4800	1.5100	-22.165%	56	2,071	+151.656%
2026-07-17	1.5000	1.9700	1.5000	1.9400	-42.941%	116	2,053	+95.876%
2026-07-16	3.1500	3.4000	3.1400	3.4000	+6.250%	6	2,042	+11.765%
2026-07-15	3.5000	3.5000	3.1500	3.2000	-3.030%	263	2,038	+18.750%
2026-07-14	3.2000	3.3000	3.2000	3.3000	0.000%	6	1,909	+15.152%
2026-07-13	3.6500	3.6500	3.3000	3.3000	-2.941%	6	1,910	+15.152%
2026-07-10	3.5600	3.5600	3.2500	3.4000	-9.333%	16	1,906	+11.765%
2026-07-09	3.5000	3.7500	3.5000	3.7500	-6.250%	18	1,906	+1.333%
2026-07-08	3.3500	4.0500	3.3500	4.0000	0.000%	16	1,889	-5.000%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+4.167%	5	1,890	-5.000%
2026-07-06	3.9000	4.5900	3.8400	3.8400	-20.000%	12	1,890	-1.042%
2026-07-02	4.1000	4.9000	4.1000	4.8000	+52.381%	35	1,888	-20.833%
2026-07-01	3.0500	3.1500	3.0500	3.1500	+13.309%	14	1,888	+20.635%
2026-06-30	3.1900	3.1900	2.7800	2.7800	-15.758%	86	1,884	+36.691%
2026-06-29	3.8000	3.8000	3.3000	3.3000	+4.101%	107	1,818	+15.152%
2026-06-26	3.1000	3.6500	3.1000	3.1700	+16.974%	47	1,740	+19.874%
2026-06-25	2.6600	3.1000	2.6300	2.7100	-5.575%	56	1,741	+40.221%
2026-06-24	2.9500	3.0500	2.7600	2.8700	-2.712%	33	1,730	+32.404%
2026-06-23	3.1000	3.2000	2.9500	2.9500	-11.940%	103	1,711	+28.814%
2026-06-22	4.1500	4.2300	2.9500	3.3500	-22.811%	70	1,656	+13.433%
2026-06-18	4.2000	4.3400	4.2000	4.3400	-2.472%	111	1,590	-12.442%
2026-06-17	4.5000	4.5300	4.2000	4.4500	+2.299%	67	1,590	-14.607%
2026-06-16	4.6500	4.7000	4.3500	4.3500	-19.444%	20	1,590	-12.644%
2026-06-15	5.4500	5.5000	5.4000	5.4000	+6.931%	29	1,600	-29.630%
2026-06-12	5.3100	5.3100	4.7000	5.0500	-9.821%	4	1,600	-24.752%
2026-06-11	5.6000	5.6000	5.5000	5.6000	-5.085%	15	1,600	-32.143%
2026-06-10	5.9000	5.9500	5.9000	5.9000	+0.855%	4	1,595	-35.593%
2026-06-09	6.2000	6.2000	5.8000	5.8500	-7.583%	47	1,625	-35.043%
2026-06-08	6.0500	6.4500	6.0500	6.3300	+2.927%	44	1,583	-39.968%
2026-06-05	6.2500	6.4000	5.6500	6.1500	-0.806%	89	1,583	-38.211%
2026-06-04	6.8800	6.8800	6.2000	6.2000	+0.813%	10	1,528	-38.710%
2026-06-03	6.3600	6.4000	5.9500	6.1500	-14.583%	15	1,519	-38.211%
2026-06-02	7.1500	7.3500	7.0000	7.2000	-10.559%	24	1,520	-47.222%
2026-06-01	8.1500	8.2500	7.8000	8.0500	-0.371%	25	1,506	-52.795%
2026-05-29	8.2500	8.2500	7.9500	8.0800	+1.000%	28	1,494	-52.970%
2026-05-28	8.2500	8.2500	7.7400	8.0000	-5.437%	19	1,486	-52.500%
2026-05-27	9.0100	9.0100	8.4500	8.4600	-3.864%	221	1,494	-55.083%
2026-05-26	8.8000	8.8000	8.7000	8.8000	-4.244%	16	1,391	-56.818%
2026-05-22	8.8000	9.1900	8.8000	9.1900	-4.271%	3	1,405	-58.651%
2026-05-21	9.7500	9.7500	9.6000	9.6000	+8.475%	2	1,406	-60.417%
2026-05-20	8.7000	8.8500	8.7000	8.8500	-3.804%	4	1,406	-57.062%
2026-05-19	9.8800	10.5500	9.1700	9.2000	-4.663%	10	1,397	-58.696%
2026-05-18	9.9000	9.9000	9.6000	9.6500	+14.881%	24	1,397	-60.622%
2026-05-15	8.5600	8.5600	8.3500	8.4000	+1.818%	128	1,397	-54.762%
2026-05-14	9.0000	9.0000	8.2500	8.2500	+1.227%	5	1,285	-53.939%
2026-05-13	8.4400	8.4400	8.1500	8.1500	-12.177%	5	1,283	-53.374%
2026-05-12	8.1000	9.2800	8.1000	9.2800	+24.564%	23	1,283	-59.052%
2026-05-11	8.5000	8.5000	7.1500	7.4500	-14.857%	37	1,283	-48.993%
2026-05-08	8.8000	9.0000	8.7500	8.7500	-4.995%	13	1,275	-56.571%
2026-05-07	9.5000	9.5000	9.2100	9.2100	+5.862%	4	1,262	-58.740%
2026-05-06	8.8000	9.0000	8.4700	8.7000	-3.548%	25	1,261	-56.322%
2026-05-05	10.0000	10.0500	8.6400	9.0200	-14.095%	52	1,260	-57.871%
2026-05-04	10.8000	11.0200	10.4000	10.5000	-6.997%	17	1,251	-63.810%
2026-05-01	13.0000	13.0000	11.2800	11.2900	-12.140%	159	1,227	-66.342%
2026-04-30	12.2000	12.8500	12.0000	12.8500	+10.490%	16	1,227	-70.428%
2026-04-29	11.0000	11.6300	11.0000	11.6300	+4.025%	19	1,220	-67.326%
2026-04-28	10.4000	11.2600	10.3300	11.1800	+2.287%	21	1,219	-66.011%
2026-04-27	11.6400	11.6400	10.9300	10.9300	-4.123%	8	1,221	-65.233%
2026-04-24	11.8500	12.0000	11.0000	11.4000	-4.362%	38	1,218	-66.667%
2026-04-23	12.7500	12.7500	11.4500	11.9200	-2.295%	54	1,217	-68.121%
2026-04-22	12.2500	12.7500	12.0000	12.2000	+2.435%	110	1,192	-68.852%
2026-04-21	13.0000	13.2500	11.8000	11.9100	-10.586%	80	1,204	-68.094%
2026-04-20	14.8500	14.8500	12.3500	13.3200	-10.843%	207	1,185	-71.471%
2026-04-17	13.8900	15.2500	13.8900	14.9400	-34.127%	63	1,111	-74.565%
2026-04-16	23.0000	23.1500	22.3000	22.6800	+0.621%	58	1,070	-83.245%
2026-04-15	21.4500	22.5400	21.4500	22.5400	+5.722%	8	1,078	-83.141%
2026-04-14	19.9600	21.7500	19.9600	21.3200	+8.223%	41	1,078	-82.176%
2026-04-13	19.2500	19.7000	19.2500	19.7000	+3.684%	16	1,087	-80.711%
2026-04-10	19.0000	19.0000	18.9500	19.0000	+0.903%	4	1,098	-80.000%
2026-04-09	18.0000	18.8300	18.0000	18.8300	+11.751%	4	1,097	-79.819%
2026-04-08	16.3400	17.1000	16.3400	16.8500	0.000%	30	1,096	-77.448%
2026-04-07	17.0500	17.1000	16.8000	16.8500	-2.035%	8	1,081	-77.448%
2026-04-06	16.5900	17.2000	16.5900	17.2000	+1.176%	7	1,078	-77.907%
2026-04-02	16.2800	17.0000	16.2800	17.0000	+13.333%	8	1,072	-77.647%
2026-04-01	14.3000	15.0000	14.0500	15.0000	-0.859%	5	1,072	-74.667%
2026-03-31	14.7500	15.5000	14.5200	15.1300	+10.438%	13	1,075	-74.884%
2026-03-30	13.5500	13.7700	13.5500	13.7000	-1.226%	9	1,073	-72.263%
2026-03-27	13.7500	14.0500	13.7500	13.8700	-0.929%	9	1,073	-72.603%
2026-03-26	13.5000	14.5000	13.5000	14.0000	+7.692%	5	1,073	-72.857%
2026-03-25	13.0000	13.0000	12.9500	13.0000	+5.178%	128	1,072	-70.769%
2026-03-24	13.2500	13.2500	12.3600	12.3600	-8.444%	2	946	-69.256%
2026-03-23	13.5000	13.5000	13.5000	13.5000	+1.657%	2	945	-71.852%
2026-03-19	14.6000	14.6000	13.2800	13.2800	-10.572%	12	947	-71.386%
2026-03-18	14.1000	15.0000	14.1000	14.8500	+4.284%	12	949	-74.411%
2026-03-17	14.4000	14.4000	14.2400	14.2400	-6.928%	7	947	-73.315%
2026-03-16	14.8000	15.3000	14.8000	15.3000	0.000%	4	941	-75.163%
2026-03-13	15.5400	15.5400	15.0000	15.3000	+1.325%	5	941	-75.163%
2026-03-12	15.4000	15.4500	15.1000	15.1000	-4.249%	25	938	-74.834%
2026-03-11	15.9500	15.9500	15.5000	15.7700	-5.851%	14	949	-75.904%
2026-03-10	16.9200	16.9200	16.5000	16.7500	-1.471%	7	960	-77.313%
2026-03-09	17.0000	17.0000	17.0000	17.0000	-7.709%	4	962	-77.647%
2026-03-06	17.9000	18.4200	17.9000	18.4200	+1.209%	7	1,036	-79.370%
2026-03-05	18.4800	18.4800	17.5000	18.2000	+1.676%	10	1,042	-79.121%
2026-03-04	18.0500	18.0500	17.6500	17.9000	+4.191%	20	1,043	-78.771%
2026-03-03	15.8200	17.3000	15.8200	17.1800	+0.175%	50	1,059	-77.881%
2026-03-02	17.0000	17.4000	16.0000	17.1500	+4.573%	29	1,016	-77.843%
2026-02-27	13.0000	16.4000	13.0000	16.4000	+57.692%	177	1,024	-76.829%
2026-02-26	10.0000	10.4000	10.0000	10.4000	+13.661%	35	1,047	-63.462%
2026-02-25	9.1500	9.1500	8.7800	9.1500	+30.901%	22	1,062	-58.470%
2026-02-24	6.6100	7.1300	6.6100	6.9900	+10.079%	201	1,062	-45.637%
2026-02-23	6.7000	6.7000	6.0000	6.3500	-10.563%	16	966	-40.157%
2026-02-20	6.8700	7.1000	6.8000	7.1000	+6.767%	86	954	-46.479%
2026-02-19	6.9000	6.9000	6.6500	6.6500	-4.317%	5	908	-42.857%
2026-02-18	6.9000	6.9500	6.9000	6.9500	+5.303%	3	905	-45.324%
2026-02-17	6.2500	6.6000	6.2500	6.6000	+2.326%	6	904	-42.424%
2026-02-13	6.7000	6.7000	6.4500	6.4500	+1.575%	13	901	-41.085%
2026-02-12	7.2500	7.2500	6.3000	6.3500	-17.532%	39	901	-40.157%
2026-02-11	7.7500	7.7500	7.7000	7.7000	-17.026%	14	895	-50.649%
2026-02-10	9.2800	9.2800	9.2800	9.2800	+11.005%	1	895	-59.052%
2026-02-09	7.6600	8.3600	7.6600	8.3600	+2.076%	4	896	-54.545%
2026-02-06	8.2500	8.2500	8.1900	8.1900	-1.325%	8	895	-53.602%
2026-02-05	8.2000	8.3000	8.2000	8.3000	+3.106%	3	891	-54.217%
2026-02-04	7.7500	8.0500	7.7500	8.0500	+3.871%	43	891	-52.795%
2026-02-03	8.5000	8.5000	7.7500	7.7500	-15.944%	23	897	-50.968%
2026-02-02	9.9000	9.9000	9.2200	9.2200	+0.765%	8	902	-58.785%
2026-01-30	9.1500	9.1500	9.0000	9.1500	+1.105%	202	902	-58.470%
2026-01-29	9.2000	9.2000	8.4500	9.0500	-7.841%	30	916	-58.011%
2026-01-28	10.1500	10.5300	9.7200	9.8200	-3.251%	39	917	-61.303%
2026-01-27	9.7200	10.1500	9.6400	10.1500	-5.140%	15	916	-62.562%
2026-01-26	10.8000	10.8000	10.6000	10.7000	+2.589%	27	919	-64.486%
2026-01-23	9.4000	10.7500	9.4000	10.4300	+11.551%	98	924	-63.567%
2026-01-22	9.6900	9.9500	9.2300	9.3500	-6.965%	66	845	-59.358%
2026-01-21	10.0000	10.1000	9.2500	10.0500	-20.679%	27	843	-62.189%
2026-01-20	13.2700	13.2700	12.6700	12.6700	+1.360%	32	826	-70.008%
2026-01-16	12.5000	12.6800	12.5000	12.5000	-2.724%	7	802	-69.600%
2026-01-15	13.4500	13.4500	12.8500	12.8500	+1.181%	19	802	-70.428%
2026-01-14	13.4000	13.4000	12.7000	12.7000	-5.856%	11	800	-70.079%
2026-01-13	13.9700	13.9700	13.3000	13.4900	-0.074%	23	792	-71.831%
2026-01-12	13.9000	13.9000	13.5000	13.5000	+0.972%	12	787	-71.852%
2026-01-09	12.8500	13.3700	12.7400	13.3700	-3.813%	104	782	-71.578%
2026-01-08	13.6000	13.9000	13.6000	13.9000	-0.714%	66	851	-72.662%
2026-01-07	13.7400	14.2000	13.7400	14.0000	+0.358%	106	849	-72.857%
2026-01-06	14.0000	14.0000	13.5500	13.9500	-4.255%	18	849	-72.760%
2026-01-05	14.1500	14.9500	14.1500	14.5700	+2.246%	30	824	-73.919%
2026-01-02	16.0500	16.0500	14.2000	14.2500	-10.658%	51	824	-73.333%
2025-12-31	16.0900	16.2400	15.7400	15.9500	0.000%	43	841	-76.176%
2025-12-30	15.9500	16.0700	15.8000	15.9500	-1.846%	57	841	-76.176%
2025-12-29	16.8300	16.8300	16.2000	16.2500	-2.167%	9	794	-76.615%
2025-12-26	16.5500	16.7700	16.4000	16.6100	+2.215%	30	789	-77.122%
2025-12-24	15.8000	16.2500	15.8000	16.2500	+0.744%	3	771	-76.615%
2025-12-23	16.2500	16.2500	15.8000	16.1300	+0.687%	32	771	-76.441%
2025-12-22	16.3500	16.5000	15.9700	16.0200	-4.643%	114	755	-76.280%
2025-12-19	16.5000	17.3500	16.5000	16.8000	+1.144%	17	664	-77.381%
2025-12-18	17.4400	17.4400	16.6100	16.6100	-6.158%	50	653	-77.122%
2025-12-17	19.0000	19.0000	17.7000	17.7000	+4.118%	17	617	-78.531%
2025-12-16	17.0000	17.4000	16.8000	17.0000	0.000%	27	613	-77.647%
2025-12-15	17.9000	17.9000	16.7000	17.0000	-5.817%	118	606	-77.647%
2025-12-12	18.2000	18.8800	17.9000	18.0500	+5.125%	20	581	-78.947%
2025-12-11	16.8000	17.7500	16.7500	17.1700	+4.061%	71	583	-77.868%
2025-12-10	18.0000	18.0000	16.5000	16.5000	-12.000%	54	584	-76.970%
2025-12-09	18.7500	18.7500	18.3500	18.7500	+5.042%	6	583	-79.733%
2025-12-08	19.7500	19.7500	17.8500	17.8500	-16.276%	8	583	-78.711%
2025-12-05	22.0000	22.0000	20.7000	21.3200	-9.044%	32	585	-82.176%
2025-12-03	25.0000	25.0000	22.4600	23.4400	-14.139%	38	555	-83.788%
2025-12-01	26.5500	27.3000	26.5500	27.3000	+13.184%	4	555	-86.081%
2025-11-25	24.1200	24.1200	24.1200	24.1200	-0.945%	1	555	-84.245%
2025-11-24	23.9000	24.3500	23.9000	24.3500	-1.616%	2	555	-84.394%
2025-11-21	25.7000	25.7000	24.7500	24.7500	-3.131%	15	554	-84.646%
2025-11-20	26.3500	26.4000	25.5500	25.5500	-10.508%	32	550	-85.127%
2025-11-19	28.5500	28.5500	28.5500	28.5500	-5.150%	10	550	-86.690%
2025-11-18	30.1000	30.1000	30.1000	30.1000	0.000%	1	550	-87.375%