Dark

NFLX20270115C96
NFLX Jan 15 2027 96.00 Call (NFLX270115C00096000)
option OPRA

EOD

Aug 20, 2026

3.30+3.125%(+0.10)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.1000	3.3500	3.1000	3.3000	+3.125%	17	4,222	0.000%
2026-08-19	3.1000	3.3000	3.0600	3.2000	+20.301%	68	4,232	+3.125%
2026-08-18	2.8000	2.9600	2.6600	2.6600	+22.018%	42	4,283	+24.060%
2026-08-17	2.3600	2.3600	2.0600	2.1800	-24.567%	38	4,318	+51.376%
2026-08-14	2.9000	2.9000	2.7500	2.8900	-0.345%	62	4,317	+14.187%
2026-08-13	2.4800	2.9000	2.3800	2.9000	+46.465%	104	4,267	+13.793%
2026-08-12	2.1100	2.1100	1.8900	1.9800	-7.907%	15	4,285	+66.667%
2026-08-11	2.5900	2.5900	2.1500	2.1500	-18.251%	24	4,279	+53.488%
2026-08-10	1.9400	2.6300	1.9400	2.6300	+15.859%	70	4,301	+25.475%
2026-08-07	2.2700	2.2700	2.1800	2.2700	-0.873%	3	4,328	+45.374%
2026-08-06	2.5900	2.5900	2.0600	2.2900	-0.435%	33	4,327	+44.105%
2026-08-05	2.6300	2.6300	2.1200	2.3000	-2.954%	138	4,346	+43.478%
2026-08-04	2.0900	2.3700	1.9800	2.3700	+21.538%	30	4,410	+39.241%
2026-08-03	1.9400	1.9500	1.9400	1.9500	+11.429%	2	4,420	+69.231%
2026-07-31	1.6900	1.7500	1.6900	1.7500	-7.895%	3	4,421	+88.571%
2026-07-30	1.9000	1.9000	1.9000	1.9000	-10.377%	1	4,422	+73.684%
2026-07-29	1.8700	2.1800	1.8700	2.1200	+8.163%	20	4,422	+55.660%
2026-07-28	1.8700	2.1400	1.7400	1.9600	+23.270%	94	4,430	+68.367%
2026-07-27	1.6000	1.7000	1.5300	1.5900	+4.605%	134	4,473	+107.547%
2026-07-24	1.5400	1.5800	1.4400	1.5200	+12.593%	40	4,406	+117.105%
2026-07-23	1.3600	1.4800	1.3000	1.3500	-1.460%	31	4,382	+144.444%
2026-07-22	1.7000	1.7500	1.3700	1.3700	+2.239%	110	4,380	+140.876%
2026-07-21	1.3000	1.3400	1.2000	1.3400	-1.471%	59	4,364	+146.269%
2026-07-20	1.3000	1.4200	1.3000	1.3600	-20.000%	61	4,342	+142.647%
2026-07-17	1.1700	1.8000	1.1700	1.7000	-45.161%	177	4,307	+94.118%
2026-07-16	2.8500	3.1000	2.8000	3.1000	+3.679%	66	4,317	+6.452%
2026-07-15	3.3000	3.3000	2.9900	2.9900	0.000%	22	4,255	+10.368%
2026-07-14	2.9200	3.0500	2.9200	2.9900	-0.664%	644	4,257	+10.368%
2026-07-13	3.1000	3.1000	3.0100	3.0100	+2.034%	3	3,763	+9.635%
2026-07-10	2.9000	3.1000	2.8200	2.9500	-10.606%	21	3,766	+11.864%
2026-07-09	3.1500	3.3000	3.1500	3.3000	-9.341%	2	3,762	0.000%
2026-07-08	3.6400	3.6400	3.6400	3.6400	-1.622%	1	3,762	-9.341%
2026-07-07	3.8000	3.8000	3.7000	3.7000	+5.714%	3	3,762	-10.811%
2026-07-06	3.5500	3.6000	3.4500	3.5000	-15.663%	31	3,764	-5.714%
2026-07-02	3.5000	4.3000	3.5000	4.1500	+33.871%	203	3,717	-20.482%
2026-07-01	2.7900	3.1000	2.7900	3.1000	+17.424%	5	3,717	+6.452%
2026-06-30	2.8600	2.8600	2.5600	2.6400	-11.409%	26	3,714	+25.000%
2026-06-29	3.4000	3.4000	2.9400	2.9800	-1.650%	120	3,706	+10.738%
2026-06-26	3.1400	3.3000	2.8000	3.0300	+27.848%	1,178	3,727	+8.911%
2026-06-25	2.5500	2.5500	2.3700	2.3700	-13.504%	114	2,559	+39.241%
2026-06-24	2.7400	2.7400	2.4700	2.7400	+1.859%	177	2,468	+20.438%
2026-06-23	3.1000	3.1000	2.6900	2.6900	-10.333%	39	2,298	+22.677%
2026-06-22	3.3000	3.3000	2.6300	3.0000	-27.711%	212	2,287	+10.000%
2026-06-18	3.8000	4.1500	3.8000	4.1500	+9.211%	84	2,228	-20.482%
2026-06-17	4.5000	4.5000	3.8000	3.8000	-2.564%	18	2,228	-13.158%
2026-06-16	5.0000	5.0000	3.9000	3.9000	-20.408%	208	2,228	-15.385%
2026-06-15	4.6400	5.0000	4.6000	4.9000	+1.240%	76	2,193	-32.653%
2026-06-12	4.7800	4.8400	4.5000	4.8400	-4.158%	26	2,193	-31.818%
2026-06-11	4.8500	5.0500	4.8000	5.0500	-8.182%	33	2,193	-34.653%
2026-06-10	5.4000	5.5500	5.4000	5.5000	+3.774%	6	2,181	-40.000%
2026-06-09	5.6500	5.6500	5.2500	5.3000	-8.621%	28	2,185	-37.736%
2026-06-08	5.4500	5.8000	5.4500	5.8000	+3.571%	72	2,178	-43.103%
2026-06-05	5.7500	5.7500	5.2500	5.6000	+0.539%	95	2,140	-41.071%
2026-06-04	6.0000	6.0500	5.5000	5.5700	-0.179%	84	2,143	-40.754%
2026-06-03	5.9000	5.9500	5.5000	5.5800	-13.084%	152	2,127	-40.860%
2026-06-02	6.8000	6.8200	6.4200	6.4200	-12.055%	72	2,015	-48.598%
2026-06-01	7.5000	7.5000	7.1000	7.3000	-1.351%	89	1,998	-54.795%
2026-05-29	7.5500	7.5500	7.2000	7.4000	+2.635%	39	1,946	-55.405%
2026-05-28	7.3800	7.3800	7.0000	7.2100	-7.564%	382	1,925	-54.230%
2026-05-27	7.6500	8.0000	7.6500	7.8000	-3.704%	22	1,803	-57.692%
2026-05-26	7.8000	8.1000	7.8000	8.1000	-2.527%	15	1,795	-59.259%
2026-05-22	8.6000	8.6000	8.3000	8.3100	-3.931%	17	1,798	-60.289%
2026-05-21	8.8000	9.1000	8.6500	8.6500	+5.488%	21	1,791	-61.850%
2026-05-20	8.2400	8.2400	8.2000	8.2000	-4.651%	3	1,791	-59.756%
2026-05-19	9.2500	9.8500	8.6000	8.6000	-3.911%	19	1,802	-61.628%
2026-05-18	8.5000	9.0000	8.5000	8.9500	+17.763%	48	1,802	-63.128%
2026-05-15	7.6000	7.6000	7.6000	7.6000	+1.333%	3	1,802	-56.579%
2026-05-14	8.1000	8.2900	7.5000	7.5000	-5.660%	16	1,778	-56.000%
2026-05-13	7.9500	7.9500	7.9500	7.9500	0.000%	1	1,776	-58.491%
2026-05-12	7.6000	8.4600	7.6000	7.9500	+18.657%	7	1,776	-58.491%
2026-05-11	7.8800	7.8800	6.7000	6.7000	-15.190%	27	1,776	-50.746%
2026-05-08	7.8000	8.0000	7.8000	7.9000	-6.509%	7	1,773	-58.228%
2026-05-07	8.5000	8.5000	8.4500	8.4500	+2.424%	15	1,773	-60.947%
2026-05-06	8.5000	8.5000	8.2500	8.2500	+1.227%	6	1,788	-60.000%
2026-05-05	9.8500	9.8500	8.0000	8.1500	-18.500%	43	1,787	-59.509%
2026-05-04	10.0000	10.0000	10.0000	10.0000	-13.793%	2	1,790	-67.000%
2026-05-01	11.3500	11.6000	11.3500	11.6000	+2.655%	4	1,792	-71.552%
2026-04-30	10.8300	11.3000	10.8300	11.3000	+8.134%	26	1,792	-70.796%
2026-04-29	10.4500	10.4500	10.3600	10.4500	-0.948%	11	1,779	-68.421%
2026-04-28	9.9000	10.5500	9.3500	10.5500	+5.500%	41	1,774	-68.720%
2026-04-27	10.4000	10.4000	10.0000	10.0000	-5.660%	2	1,787	-67.000%
2026-04-24	10.8000	10.8000	10.1500	10.6000	-3.636%	12	1,787	-68.868%
2026-04-23	11.9000	11.9000	10.6000	11.0000	-2.222%	15	1,787	-70.000%
2026-04-22	11.2000	11.5700	10.9000	11.2500	+6.132%	28	1,782	-70.667%
2026-04-21	11.5000	12.5500	10.6000	10.6000	-14.170%	31	1,770	-68.868%
2026-04-20	13.2000	13.8000	11.4000	12.3500	-10.442%	53	1,770	-73.279%
2026-04-17	13.7000	14.6500	12.3000	13.7900	-34.333%	154	1,752	-76.070%
2026-04-16	21.7000	21.7000	20.4000	21.0000	+0.191%	16	1,681	-84.286%
2026-04-15	20.0000	20.9600	20.0000	20.9600	+4.227%	10	1,684	-84.256%
2026-04-14	18.6500	20.2400	18.6500	20.1100	+8.997%	18	1,686	-83.590%
2026-04-13	17.8500	18.5000	17.8500	18.4500	+2.500%	9	1,695	-82.114%
2026-04-10	17.4000	18.0500	17.4000	18.0000	+1.695%	10	1,699	-81.667%
2026-04-09	17.5000	17.8000	17.5000	17.7000	+12.238%	26	1,705	-81.356%
2026-04-08	16.0600	16.2300	15.7700	15.7700	-2.050%	6	1,730	-79.074%
2026-04-07	15.5100	16.1000	15.5100	16.1000	+2.548%	13	1,730	-79.503%
2026-04-02	13.8000	16.0000	13.8000	15.7000	+13.194%	12	1,714	-78.981%
2026-04-01	14.2500	14.2500	13.6500	13.8700	-1.979%	4	1,714	-76.208%
2026-03-31	13.8000	14.5000	13.6500	14.1500	+6.792%	14	1,714	-76.678%
2026-03-30	12.8500	13.2500	12.8500	13.2500	+2.554%	3	1,707	-75.094%
2026-03-27	13.0000	13.0000	12.9200	12.9200	+5.469%	2	1,705	-74.458%
2026-03-26	12.7000	12.7000	12.2500	12.2500	+4.167%	9	1,706	-73.061%
2026-03-25	11.7000	11.7600	11.7000	11.7600	+0.513%	6	1,706	-71.939%
2026-03-24	12.3000	12.3000	11.6600	11.7000	-0.847%	8	1,707	-71.795%
2026-03-23	12.2600	12.2600	11.8000	11.8000	-2.075%	2	1,711	-72.034%
2026-03-20	11.5500	12.0500	11.5500	12.0500	-4.365%	8	1,712	-72.614%
2026-03-19	13.5500	13.5500	12.6000	12.6000	-7.080%	8	1,710	-73.810%
2026-03-18	13.9800	13.9800	13.5600	13.5600	+2.883%	4	1,712	-75.664%
2026-03-17	14.3500	14.3500	13.1800	13.1800	-7.832%	7	1,712	-74.962%
2026-03-16	14.2000	14.3000	14.2000	14.3000	-1.379%	4	1,712	-76.923%
2026-03-13	14.5700	14.5700	13.9500	14.5000	+3.720%	4	1,709	-77.241%
2026-03-12	14.3000	14.3000	13.9800	13.9800	-2.238%	17	1,708	-76.395%
2026-03-11	15.0000	15.0000	14.3000	14.3000	-9.494%	14	1,710	-76.923%
2026-03-10	18.0000	18.0000	15.8000	15.8000	-2.948%	8	1,711	-79.114%
2026-03-09	16.9000	16.9000	15.9000	16.2800	-6.167%	53	1,706	-79.730%
2026-03-06	17.0000	18.0000	17.0000	17.3500	+2.967%	12	1,745	-80.980%
2026-03-05	18.2000	18.2000	16.5000	16.8500	-0.882%	13	1,754	-80.415%
2026-03-04	17.3500	17.4000	16.3500	17.0000	+8.280%	65	1,755	-80.588%
2026-03-03	16.0000	16.0000	14.9000	15.7000	-0.759%	95	1,735	-78.981%
2026-03-02	14.8600	15.9000	14.2000	15.8200	+3.062%	31	1,720	-79.140%
2026-02-27	12.5000	15.4500	12.1500	15.3500	+59.896%	68	1,719	-78.502%
2026-02-26	8.9400	9.6000	8.9400	9.6000	+13.609%	6	1,738	-65.625%
2026-02-25	9.0000	9.0000	8.2500	8.4500	+27.644%	28	1,708	-60.947%
2026-02-24	6.4500	6.6200	6.4500	6.6200	+20.145%	2	1,708	-50.151%
2026-02-23	5.5100	5.5100	5.5100	5.5100	-15.231%	1	1,706	-40.109%
2026-02-20	6.0000	6.5000	6.0000	6.5000	+3.175%	4	1,706	-49.231%
2026-02-18	6.2500	6.3000	6.2500	6.3000	+3.279%	4	1,702	-47.619%
2026-02-17	6.1000	6.1000	6.1000	6.1000	-1.613%	1	1,700	-45.902%
2026-02-13	6.1000	6.2000	6.1000	6.2000	+5.085%	6	1,693	-46.774%
2026-02-12	6.3000	6.3000	5.7000	5.9000	-16.901%	6	1,693	-44.068%
2026-02-11	7.1000	7.1000	7.1000	7.1000	-13.939%	1	1,696	-53.521%
2026-02-10	9.1000	9.1000	8.2500	8.2500	+9.707%	16	1,695	-60.000%
2026-02-09	7.2500	7.5200	7.2500	7.5200	-1.183%	4	1,700	-56.117%
2026-02-06	7.7000	7.7500	7.6000	7.6100	+4.966%	16	1,703	-56.636%
2026-02-05	8.2500	8.4500	7.2500	7.2500	-4.605%	31	1,688	-54.483%
2026-02-04	7.2100	7.6700	7.0000	7.6000	+5.850%	42	1,708	-56.579%
2026-02-03	7.4700	7.4900	7.1000	7.1800	-16.994%	21	1,722	-54.039%
2026-02-02	9.2000	9.2000	8.6500	8.6500	+2.367%	5	1,722	-61.850%
2026-01-30	8.4000	8.4500	8.4000	8.4500	-1.170%	20	1,718	-60.947%
2026-01-29	8.4000	8.5500	8.1700	8.5500	-3.933%	32	1,718	-61.404%
2026-01-28	9.6000	9.7000	8.9000	8.9000	-5.218%	62	1,718	-62.921%
2026-01-27	9.0000	9.4800	9.0000	9.3900	-5.152%	29	1,774	-64.856%
2026-01-26	9.9000	10.0000	9.8100	9.9000	-0.503%	19	1,779	-66.667%
2026-01-23	9.0000	9.9500	9.0000	9.9500	+14.368%	78	1,760	-66.834%
2026-01-22	9.0100	9.2000	8.5300	8.7000	-9.845%	84	1,750	-62.069%
2026-01-21	9.3100	9.6500	8.7000	9.6500	-17.942%	115	1,703	-65.803%
2026-01-20	11.7000	12.4000	11.7000	11.7600	+0.513%	24	1,624	-71.939%
2026-01-16	11.7000	11.7400	11.6900	11.7000	-7.143%	12	1,637	-71.795%
2026-01-15	12.6000	12.6000	12.6000	12.6000	0.000%	6	1,637	-73.810%
2026-01-14	12.5000	12.6000	12.1600	12.6000	+37.555%	3	1,632	-73.810%
2026-01-13	13.1000	13.1000	9.1600	9.1600	-28.716%	5	1,632	-63.974%
2026-01-12	12.8500	12.8500	12.8500	12.8500	+3.213%	6	1,633	-74.319%
2026-01-09	12.6400	12.7500	12.0000	12.4500	-6.532%	134	1,632	-73.494%
2026-01-07	13.3200	13.3200	13.3200	13.3200	+1.679%	5	1,656	-75.225%
2026-01-06	12.9000	13.1000	12.7000	13.1000	-3.321%	10	1,651	-74.809%
2026-01-05	13.3500	13.6500	13.3500	13.5500	+1.119%	81	1,644	-75.646%
2026-01-02	14.1400	14.1400	13.3500	13.4000	-10.368%	39	1,639	-75.373%
2025-12-31	15.1500	15.1500	14.9500	14.9500	-0.730%	2	1,671	-77.926%
2025-12-30	15.1000	15.1000	15.0000	15.0600	-3.151%	32	1,671	-78.088%
2025-12-29	15.8000	15.8000	15.3700	15.5500	-1.270%	14	1,644	-78.778%
2025-12-26	15.2900	15.7500	15.2900	15.7500	+4.305%	5	1,635	-79.048%
2025-12-24	15.1500	15.1800	15.1000	15.1000	-0.658%	6	1,635	-78.146%
2025-12-23	15.3000	15.3000	15.1000	15.2000	+1.333%	6	1,635	-78.289%
2025-12-22	15.2500	15.4500	15.0000	15.0000	-6.425%	50	1,633	-78.000%
2025-12-19	16.4000	16.5500	16.0000	16.0300	+1.456%	14	1,613	-79.414%
2025-12-18	16.6800	17.0500	15.8000	15.8000	-3.776%	22	1,611	-79.114%
2025-12-17	17.7500	17.8900	16.4200	16.4200	+0.428%	28	1,600	-79.903%
2025-12-16	16.0400	16.3500	15.8700	16.3500	+2.830%	10	1,604	-79.817%
2025-12-15	17.5800	17.5800	15.9000	15.9000	-5.357%	306	1,594	-79.245%
2025-12-12	17.5000	17.8500	16.8000	16.8000	+3.512%	57	1,591	-80.357%
2025-12-11	15.7500	16.6800	15.7500	16.2300	+4.373%	32	1,563	-79.667%
2025-12-10	17.2200	17.4000	15.5500	15.5500	-13.611%	91	1,532	-78.778%
2025-12-09	17.6000	18.1200	17.0700	18.0000	+0.279%	55	1,521	-81.667%
2025-12-08	18.0000	18.2000	17.2000	17.9500	-10.250%	132	1,496	-81.616%
2025-12-05	19.0000	22.0000	19.0000	20.0000	-8.467%	19	1,386	-83.500%
2025-12-04	21.8500	21.8500	21.8500	21.8500	-2.455%	1	1,378	-84.897%
2025-12-03	21.5000	22.4000	21.5000	22.4000	-14.012%	16	1,377	-85.268%
2025-12-01	26.0500	26.0500	26.0500	26.0500	+8.542%	5	1,380	-87.332%
2025-11-28	24.0000	24.0000	24.0000	24.0000	0.000%	1	1,385	-86.250%
2025-11-26	24.0000	24.0000	24.0000	24.0000	+4.621%	1	1,385	-86.250%
2025-11-25	22.9400	22.9400	22.9400	22.9400	+0.175%	1	1,385	-85.615%
2025-11-24	22.6000	23.1000	22.3000	22.9000	-3.741%	8	1,384	-85.590%
2025-11-21	24.1000	24.1000	23.7900	23.7900	-5.030%	4	1,378	-86.129%
2025-11-20	25.1000	25.1000	25.0000	25.0500	-6.530%	11	1,375	-86.826%
2025-11-19	26.8000	26.8000	26.8000	26.8000	-13.269%	1	1,364	-87.687%
2025-11-18	29.1200	30.9000	29.1200	30.9000	+10.952%	4	1,363	-89.320%
2025-11-17	28.0000	28.0000	27.8500	27.8500	0.000%	3	1,362	-88.151%