Dark

NFLX20270115C95
NFLX Jan 15 2027 95.00 Call (NFLX270115C00095000)
option OPRA

EOD

Aug 20, 2026

3.450.000%(0.00)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.4400	3.7000	3.2000	3.4500	0.000%	61	14,800	0.000%
2026-08-19	2.5500	3.7700	2.5500	3.4500	+16.949%	498	14,813	0.000%
2026-08-18	2.5400	3.1500	2.5400	2.9500	+28.821%	142	14,837	+16.949%
2026-08-17	3.0200	3.0200	2.2900	2.2900	-22.109%	156	14,952	+50.655%
2026-08-14	3.1400	3.1500	2.8500	2.9400	-8.411%	1,107	14,955	+17.347%
2026-08-13	2.5000	3.2100	2.5000	3.2100	+52.857%	697	14,403	+7.477%
2026-08-12	2.1500	2.2000	1.9700	2.1000	-10.638%	90	14,425	+64.286%
2026-08-11	2.8100	2.8200	2.2700	2.3500	-11.985%	229	14,384	+46.809%
2026-08-10	2.4000	2.7200	2.3800	2.6700	+10.331%	269	14,352	+29.213%
2026-08-07	2.4000	2.4500	2.2700	2.4200	+4.762%	56	14,184	+42.562%
2026-08-06	2.5000	2.5000	2.1800	2.3100	-6.478%	174	14,188	+49.351%
2026-08-05	2.5500	2.6100	2.2500	2.4700	-2.372%	152	14,195	+39.676%
2026-08-04	2.2500	2.5300	2.0200	2.5300	+16.590%	405	14,246	+36.364%
2026-08-03	2.2400	2.3800	2.0600	2.1700	+14.211%	108	14,038	+58.986%
2026-07-31	1.9800	2.0200	1.8700	1.9000	-13.636%	103	14,043	+81.579%
2026-07-30	1.8200	2.2600	1.7900	2.2000	-0.452%	30	13,956	+56.818%
2026-07-29	2.1000	2.3400	1.8900	2.2100	+5.238%	237	13,958	+56.109%
2026-07-28	1.9200	2.2300	1.9200	2.1000	+23.529%	164	14,007	+64.286%
2026-07-27	1.7200	1.8600	1.4200	1.7000	+1.796%	586	14,013	+102.941%
2026-07-24	1.6500	1.7900	1.4800	1.6700	+10.596%	88	14,423	+106.587%
2026-07-23	1.5100	1.6200	1.4000	1.5100	-0.658%	157	14,423	+128.477%
2026-07-22	1.7300	1.9000	1.4400	1.5200	-1.299%	167	14,349	+126.974%
2026-07-21	1.4100	1.5800	1.2600	1.5400	+7.692%	910	14,328	+124.026%
2026-07-20	1.6400	1.6400	1.3000	1.4300	-20.556%	393	14,381	+141.259%
2026-07-17	1.2700	1.9700	1.1600	1.8000	-44.615%	985	14,268	+91.667%
2026-07-16	3.6000	3.6000	2.9500	3.2500	+8.696%	190	14,446	+6.154%
2026-07-15	3.0800	3.5000	2.9500	2.9900	-3.548%	144	14,410	+15.385%
2026-07-14	2.8300	3.2500	2.8300	3.1000	-0.641%	58	14,330	+11.290%
2026-07-13	3.3000	3.6500	3.0500	3.1200	+0.322%	84	14,293	+10.577%
2026-07-10	3.6000	3.6000	2.9000	3.1100	-14.795%	173	14,282	+10.932%
2026-07-09	3.6200	3.6500	3.3500	3.6500	-4.948%	53	14,204	-5.479%
2026-07-08	3.4000	3.8500	3.4000	3.8400	+2.400%	25	14,163	-10.156%
2026-07-07	4.3000	4.3000	3.7100	3.7500	+3.591%	23	14,149	-8.000%
2026-07-06	3.8300	3.9000	3.6000	3.6200	-17.352%	75	14,137	-4.696%
2026-07-02	3.6600	4.5000	3.5000	4.3800	+36.025%	86	14,132	-21.233%
2026-07-01	2.8900	3.3000	2.8500	3.2200	+26.275%	192	14,132	+7.143%
2026-06-30	3.0000	3.0000	2.5500	2.5500	-16.393%	128	14,110	+35.294%
2026-06-29	3.4600	3.6500	3.0500	3.0500	+5.172%	255	14,020	+13.115%
2026-06-26	2.5900	3.5000	2.4500	2.9000	+18.367%	214	13,941	+18.966%
2026-06-25	2.6300	2.9300	2.4500	2.4500	-12.500%	123	13,930	+40.816%
2026-06-24	2.7900	3.0000	2.5900	2.8000	+0.358%	548	13,905	+23.214%
2026-06-23	3.5300	3.5300	2.7700	2.7900	-12.813%	322	13,480	+23.656%
2026-06-22	4.4000	4.4000	2.8000	3.2000	-28.090%	510	13,456	+7.813%
2026-06-18	3.9000	4.5000	3.7000	4.4500	+14.396%	816	13,359	-22.472%
2026-06-17	4.1000	4.4000	3.8500	3.8900	-10.575%	160	13,359	-11.311%
2026-06-16	4.8000	4.8500	4.1000	4.3500	-15.534%	211	13,359	-20.690%
2026-06-15	5.2000	5.3000	5.0000	5.1500	+6.186%	280	13,068	-33.010%
2026-06-12	5.2000	5.2500	4.6000	4.8500	-11.009%	140	13,068	-28.866%
2026-06-11	5.4500	5.4500	5.0000	5.4500	-4.386%	45	13,068	-36.697%
2026-06-10	5.5000	6.1000	5.5000	5.7000	+4.587%	77	13,039	-39.474%
2026-06-09	5.8000	5.9000	5.4500	5.4500	-12.097%	113	13,020	-36.697%
2026-06-08	5.7000	6.2100	5.7000	6.2000	+2.142%	338	12,993	-44.355%
2026-06-05	6.2000	6.3000	5.4200	6.0700	+3.407%	124	12,891	-43.163%
2026-06-04	6.7000	6.8000	5.7800	5.8700	-1.510%	201	12,839	-41.227%
2026-06-03	6.5000	6.5000	5.6800	5.9600	-9.970%	249	12,789	-42.114%
2026-06-02	7.6400	7.6400	6.6000	6.6200	-13.464%	260	12,682	-47.885%
2026-06-01	8.0000	8.4000	7.3200	7.6500	-1.290%	210	12,662	-54.902%
2026-05-29	7.7200	7.8500	7.4500	7.7500	+0.649%	271	12,582	-55.484%
2026-05-28	7.7500	7.9300	7.3000	7.7000	-6.098%	439	12,359	-55.195%
2026-05-27	8.1500	8.7500	8.1000	8.2000	-3.529%	1,120	12,080	-57.927%
2026-05-26	8.7200	8.7200	8.2000	8.5000	-2.299%	73	11,887	-59.412%
2026-05-22	8.5300	8.9000	8.5300	8.7000	-4.079%	16	11,868	-60.345%
2026-05-21	8.5000	9.7400	8.4500	9.0700	+6.082%	54	11,867	-61.963%
2026-05-20	8.7500	8.7500	8.2000	8.5500	-5.000%	96	11,867	-59.649%
2026-05-19	10.0000	10.3000	8.8000	9.0000	-2.174%	81	11,931	-61.667%
2026-05-18	8.0000	9.5500	8.0000	9.2000	+15.723%	173	11,931	-62.500%
2026-05-15	8.8000	9.1500	7.8000	7.9500	+0.633%	145	11,931	-56.604%
2026-05-14	8.6000	8.8000	7.9000	7.9000	-8.671%	74	11,877	-56.329%
2026-05-13	7.8000	8.8000	7.8000	8.6500	+5.488%	46	11,813	-60.116%
2026-05-12	7.6500	9.2000	7.5000	8.2000	+16.312%	208	11,813	-57.927%
2026-05-11	8.0000	8.2000	6.9000	7.0500	-14.338%	339	11,813	-51.064%
2026-05-08	8.4500	8.6000	8.1500	8.2300	-5.943%	67	11,692	-58.080%
2026-05-07	9.0900	9.3000	8.7000	8.7500	+0.575%	267	11,666	-60.571%
2026-05-06	8.2500	9.0000	7.8500	8.7000	+2.959%	131	11,817	-60.345%
2026-05-05	10.0000	10.0000	8.3500	8.4500	-17.076%	444	11,760	-59.172%
2026-05-04	10.6400	10.8000	10.1900	10.1900	-4.588%	112	11,889	-66.143%
2026-05-01	12.2500	12.2500	10.6500	10.6800	-10.252%	90	11,833	-67.697%
2026-04-30	10.7000	12.2000	10.5000	11.9000	+8.182%	96	11,833	-71.008%
2026-04-29	10.5500	11.3500	10.4500	11.0000	0.000%	112	11,814	-68.636%
2026-04-28	10.4500	11.0500	9.8100	11.0000	+5.263%	126	11,756	-68.636%
2026-04-27	10.8700	11.4000	10.3500	10.4500	-6.278%	123	11,783	-66.986%
2026-04-24	10.9000	11.7500	10.7000	11.1500	-5.907%	259	11,747	-69.058%
2026-04-23	12.7000	12.7000	10.8000	11.8500	-0.420%	230	11,682	-70.886%
2026-04-22	12.1500	12.2000	11.5000	11.9000	+5.217%	180	11,588	-71.008%
2026-04-21	12.1800	12.7500	11.2500	11.3100	-11.984%	332	11,239	-69.496%
2026-04-20	13.8000	14.1500	11.9000	12.8500	-11.379%	983	11,239	-73.152%
2026-04-17	14.4500	15.0200	12.4500	14.5000	-33.180%	556	10,864	-76.207%
2026-04-16	22.4500	22.5600	21.1300	21.7000	-0.459%	110	10,611	-84.101%
2026-04-15	20.8700	21.9000	20.0200	21.8000	+4.306%	71	10,632	-84.174%
2026-04-14	19.5200	21.2000	19.4900	20.9000	+12.064%	469	10,714	-83.493%
2026-04-13	18.6000	19.2400	18.3000	18.6500	-0.798%	95	10,866	-81.501%
2026-04-10	18.5000	18.8000	17.8000	18.8000	+2.676%	116	10,900	-81.649%
2026-04-09	16.8600	18.5000	16.7000	18.3100	+10.634%	113	10,930	-81.158%
2026-04-08	15.6000	17.1000	15.5000	16.5500	+0.303%	130	10,946	-79.154%
2026-04-07	16.7000	17.3000	16.2600	16.5000	-1.198%	56	10,926	-79.091%
2026-04-06	18.0000	19.0400	16.0500	16.7000	+1.520%	45	10,919	-79.341%
2026-04-02	14.4000	16.4500	14.4000	16.4500	+14.236%	110	10,967	-79.027%
2026-04-01	15.1400	15.1400	13.5000	14.4000	-2.703%	97	10,967	-76.042%
2026-03-31	14.0000	15.0000	13.5500	14.8000	+11.278%	163	10,930	-76.689%
2026-03-30	13.0000	14.0100	12.9500	13.3000	-0.746%	32	11,011	-74.060%
2026-03-27	14.0000	14.1700	13.2000	13.4000	-1.107%	75	11,022	-74.254%
2026-03-26	13.5000	14.8000	12.7000	13.5500	+8.835%	149	11,049	-74.539%
2026-03-25	12.1500	12.6000	12.0000	12.4500	+4.271%	1,268	11,045	-72.289%
2026-03-24	13.3500	13.3500	11.8600	11.9400	-9.202%	68	10,370	-71.106%
2026-03-23	12.8000	13.4500	12.6600	13.1500	+3.543%	245	10,340	-73.764%
2026-03-20	12.3000	12.7500	11.8900	12.7000	+6.276%	64	10,213	-72.835%
2026-03-19	14.0000	14.5000	11.9000	11.9500	-17.014%	219	10,212	-71.130%
2026-03-18	13.7000	14.5500	13.5000	14.4000	+5.495%	52	10,205	-76.042%
2026-03-17	15.3000	15.3000	13.6500	13.6500	-7.269%	166	10,186	-74.725%
2026-03-16	15.1500	15.1500	14.5000	14.7200	-0.406%	113	10,052	-76.563%
2026-03-13	14.9500	15.0400	14.2000	14.7800	+2.213%	120	10,051	-76.658%
2026-03-12	14.8100	14.9800	14.4600	14.4600	-2.626%	17	9,973	-76.141%
2026-03-11	15.9000	15.9000	14.7300	14.8500	-7.707%	62	9,978	-76.768%
2026-03-10	16.7100	16.7100	15.8000	16.0900	-4.905%	28	9,964	-78.558%
2026-03-09	17.3000	17.4000	16.2300	16.9200	-4.730%	56	9,960	-79.610%
2026-03-06	17.8900	18.3000	16.7500	17.7600	-1.333%	88	10,424	-80.574%
2026-03-05	17.7400	18.2000	17.0000	18.0000	+4.227%	175	10,501	-80.833%
2026-03-04	16.5000	17.9000	16.5000	17.2700	+1.588%	253	10,500	-80.023%
2026-03-03	13.4500	17.0000	13.4500	17.0000	+4.231%	259	10,667	-79.706%
2026-03-02	15.0000	16.8500	14.7500	16.3100	+3.228%	873	10,627	-78.847%
2026-02-27	13.7500	15.9900	12.1000	15.8000	+62.551%	737	10,773	-78.165%
2026-02-26	9.1500	10.1200	8.9000	9.7200	+10.959%	693	10,944	-64.506%
2026-02-25	7.9200	8.8200	7.7500	8.7600	+27.883%	508	11,276	-60.616%
2026-02-24	5.9000	6.9000	5.8100	6.8500	+13.223%	33	11,276	-49.635%
2026-02-23	6.5500	6.5500	5.7500	6.0500	-11.420%	62	11,281	-42.975%
2026-02-20	5.6500	6.8500	5.6500	6.8300	+10.161%	57	11,280	-49.488%
2026-02-19	6.8400	6.8400	6.2000	6.2000	-7.463%	111	11,263	-44.355%
2026-02-18	6.4500	6.8000	6.4500	6.7000	+5.512%	71	11,158	-48.507%
2026-02-17	6.5000	6.5000	5.8500	6.3500	+1.600%	75	11,128	-45.669%
2026-02-13	6.2500	6.5000	6.2000	6.2500	+2.459%	854	10,265	-44.800%
2026-02-12	7.0000	7.0000	6.0000	6.1000	-16.438%	1,252	10,265	-43.443%
2026-02-11	8.0000	8.0000	7.2000	7.3000	-12.575%	47	10,395	-52.740%
2026-02-10	8.8000	9.4000	8.3000	8.3500	+5.031%	4,040	10,413	-58.683%
2026-02-09	8.3000	8.3000	7.4500	7.9500	+6.711%	110	9,365	-56.604%
2026-02-06	8.0000	8.5300	7.4500	7.4500	-4.487%	69	9,287	-53.691%
2026-02-05	8.2000	8.8500	7.6000	7.8000	0.000%	439	9,281	-55.769%
2026-02-04	7.3400	8.0100	7.3300	7.8000	+4.000%	1,068	9,256	-55.769%
2026-02-03	8.3300	8.4600	7.3400	7.5000	-13.793%	225	8,380	-54.000%
2026-02-02	8.6000	9.7500	8.6000	8.7000	-1.695%	219	8,353	-60.345%
2026-01-30	8.9900	9.1600	8.6000	8.8500	-0.338%	212	8,199	-61.017%
2026-01-29	9.3500	9.3500	8.4700	8.8800	-7.016%	171	8,207	-61.149%
2026-01-28	9.8500	10.2100	9.3000	9.5500	-5.446%	59	8,223	-63.874%
2026-01-27	9.9500	10.1000	9.2000	10.1000	-1.367%	87	8,218	-65.842%
2026-01-26	10.4600	11.0100	10.0000	10.2400	-0.098%	179	8,170	-66.309%
2026-01-23	8.8500	10.4000	8.8500	10.2500	+14.525%	196	8,114	-66.341%
2026-01-22	9.8000	9.9500	8.8000	8.9500	-10.050%	310	8,024	-61.453%
2026-01-21	10.8000	10.8000	8.9000	9.9500	-17.083%	2,194	7,840	-65.327%
2026-01-20	12.5000	13.1500	12.0000	12.0000	-1.639%	237	7,268	-71.250%
2026-01-16	12.3000	12.3500	12.0600	12.2000	+0.577%	352	6,883	-71.721%
2026-01-15	12.8000	13.1000	12.1300	12.1300	-4.863%	166	6,883	-71.558%
2026-01-14	13.7500	13.7500	12.3200	12.7500	-5.556%	168	6,798	-72.941%
2026-01-13	12.9000	13.8000	12.8000	13.5000	+4.328%	138	6,754	-74.444%
2026-01-12	13.1500	13.5000	12.9000	12.9400	-1.895%	138	6,733	-73.338%
2026-01-09	13.5000	13.5000	12.1700	13.1900	-1.933%	3,103	6,675	-73.844%
2026-01-08	13.0000	13.6800	12.9000	13.4500	-1.825%	98	3,947	-74.349%
2026-01-07	14.1500	14.1500	13.2000	13.7000	+1.707%	254	3,925	-74.818%
2026-01-06	13.3500	13.6100	13.0000	13.4700	-4.468%	103	3,802	-74.388%
2026-01-05	13.7000	14.6100	13.7000	14.1000	+2.920%	77	3,790	-75.532%
2026-01-02	15.6500	15.6500	13.7000	13.7000	-11.327%	128	3,790	-74.818%
2025-12-31	15.4000	15.7000	15.1600	15.4500	0.000%	92	3,752	-77.670%
2025-12-30	15.5000	15.6500	15.4000	15.4500	-2.524%	719	3,752	-77.670%
2025-12-29	16.1800	16.4500	15.7000	15.8500	-1.553%	87	3,260	-78.233%
2025-12-26	15.5600	16.3000	15.5600	16.1000	+2.548%	151	3,194	-78.571%
2025-12-24	15.4000	15.7500	15.1300	15.7000	+1.618%	60	3,092	-78.025%
2025-12-23	15.3500	15.7000	15.3500	15.4500	0.000%	805	3,092	-77.670%
2025-12-22	16.2500	16.2500	15.2600	15.4500	-4.923%	258	2,431	-77.670%
2025-12-19	16.0000	17.1000	16.0000	16.2500	-0.062%	175	2,270	-78.769%
2025-12-18	16.8000	17.3000	16.1000	16.2600	-4.353%	87	2,162	-78.782%
2025-12-17	17.7000	18.5500	16.8500	17.0000	+1.796%	105	2,154	-79.706%
2025-12-16	16.5500	17.0400	16.5500	16.7000	+1.829%	32	2,105	-79.341%
2025-12-15	17.9000	17.9000	16.3000	16.4000	-5.038%	241	2,091	-78.963%
2025-12-12	17.8500	18.5000	17.0000	17.2700	+3.724%	216	1,976	-80.023%
2025-12-11	16.7000	17.3500	16.3000	16.6500	+5.380%	269	1,907	-79.279%
2025-12-10	17.7000	17.7000	15.8000	15.8000	-13.661%	279	1,735	-78.165%
2025-12-09	18.1900	18.6000	17.6000	18.3000	-1.454%	225	1,515	-81.148%
2025-12-08	19.5000	19.5000	17.7000	18.5700	-8.971%	425	1,501	-81.422%
2025-12-05	18.7500	23.6000	18.7500	20.4000	-10.132%	114	1,437	-83.088%
2025-12-04	22.0500	22.7000	21.7500	22.7000	-1.347%	38	1,416	-84.802%
2025-12-03	23.7500	23.7500	22.0000	23.0100	-7.255%	44	1,417	-85.007%
2025-11-28	24.8100	24.8100	24.8100	24.8100	+0.649%	1	1,418	-86.094%
2025-11-26	24.9200	24.9200	24.5000	24.6500	+3.138%	9	1,418	-86.004%
2025-11-25	23.9000	23.9000	23.9000	23.9000	+1.486%	1	1,418	-85.565%
2025-11-24	23.7200	23.7200	23.4500	23.5500	-1.875%	32	1,418	-85.350%
2025-11-21	24.5000	24.7100	24.0000	24.0000	-5.697%	18	1,418	-85.625%
2025-11-20	25.6000	25.6000	25.4000	25.4500	-8.453%	7	1,417	-86.444%
2025-11-19	27.9500	27.9500	27.8000	27.8000	-11.295%	16	1,417	-87.590%
2025-11-18	29.0000	31.3400	29.0000	31.3400	+10.547%	2	1,410	-88.992%
2025-11-17	28.3500	28.3500	28.3500	28.3500	0.000%	1	1,410	-87.831%