Dark

NFLX20270115C97
NFLX Jan 15 2027 97.00 Call (NFLX270115C00097000)
option OPRA

EOD

Aug 20, 2026

3.10+3.333%(+0.10)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.1000	3.1500	2.9600	3.1000	+3.333%	22	6,293	0.000%
2026-08-19	2.8500	3.3000	2.8000	3.0000	+11.111%	343	6,300	+3.333%
2026-08-18	2.4500	2.8200	2.4500	2.7000	+39.896%	101	6,074	+14.815%
2026-08-17	2.2900	2.3800	1.9300	1.9300	-22.800%	7	6,086	+60.622%
2026-08-14	2.6500	2.6600	2.5000	2.5000	-8.425%	5	6,086	+24.000%
2026-08-13	2.5000	2.7300	2.2500	2.7300	+50.000%	31	6,084	+13.553%
2026-08-12	1.9100	1.9100	1.8200	1.8200	-9.000%	2	6,076	+70.330%
2026-08-11	2.3500	2.3500	2.0000	2.0000	-11.894%	180	6,076	+55.000%
2026-08-10	2.2600	2.2700	2.1900	2.2700	+6.075%	43	6,077	+36.564%
2026-08-07	2.1000	2.1400	2.1000	2.1400	+1.905%	2	6,077	+44.860%
2026-08-06	2.1500	2.1500	1.7900	2.1000	+5.000%	399	6,077	+47.619%
2026-08-05	2.1900	2.2000	2.0000	2.0000	+6.383%	6	6,315	+55.000%
2026-08-04	1.9700	1.9800	1.8500	1.8800	-0.529%	9	6,315	+64.894%
2026-08-03	1.9200	2.0000	1.8000	1.8900	+12.500%	25	6,320	+64.021%
2026-07-31	1.7000	1.7000	1.6000	1.6800	-11.579%	14	6,305	+84.524%
2026-07-30	1.6000	1.9700	1.6000	1.9000	-1.554%	6	6,305	+63.158%
2026-07-29	1.9300	1.9300	1.9300	1.9300	+0.521%	1	6,302	+60.622%
2026-07-28	2.0000	2.0000	1.7700	1.9200	+28.859%	134	6,303	+61.458%
2026-07-27	1.4600	1.5900	1.4400	1.4900	+2.759%	33	6,303	+108.054%
2026-07-24	1.2800	1.6000	1.2800	1.4500	+9.023%	30	6,288	+113.793%
2026-07-23	1.4300	1.4300	1.2700	1.3300	+2.308%	18	6,270	+133.083%
2026-07-22	1.5900	1.6500	1.3000	1.3000	-9.091%	26	6,254	+138.462%
2026-07-21	1.1400	1.4300	1.1300	1.4300	+1.418%	58	6,236	+116.783%
2026-07-20	1.2600	1.4100	1.2600	1.4100	-15.060%	21	6,228	+119.858%
2026-07-17	1.1000	1.6700	1.1000	1.6600	-42.160%	333	6,209	+86.747%
2026-07-16	2.6900	2.9400	2.6900	2.8700	+6.691%	48	6,206	+8.014%
2026-07-15	2.5500	3.1000	2.5500	2.6900	-2.888%	24	6,177	+15.242%
2026-07-14	2.7000	2.8600	2.7000	2.7700	-1.071%	28	6,169	+11.913%
2026-07-13	2.9600	3.2000	2.8000	2.8000	-0.709%	703	6,182	+10.714%
2026-07-10	2.9200	2.9400	2.6400	2.8200	-9.032%	43	6,245	+9.929%
2026-07-09	3.0000	3.1000	2.9800	3.1000	-6.061%	12	6,250	0.000%
2026-07-08	3.1600	3.4700	3.1300	3.3000	-2.941%	15	6,254	-6.061%
2026-07-07	3.7300	3.7300	3.4000	3.4000	+3.030%	7	6,255	-8.824%
2026-07-06	3.3500	3.4700	3.2500	3.3000	-8.840%	18	6,259	-6.061%
2026-07-02	3.3500	3.7000	3.3100	3.6200	+23.973%	7	6,271	-14.365%
2026-07-01	2.6500	2.9200	2.5900	2.9200	+26.957%	14	6,271	+6.164%
2026-06-30	2.7500	2.7500	2.3000	2.3000	-16.667%	104	6,266	+34.783%
2026-06-29	3.3700	3.3700	2.7500	2.7600	+2.222%	54	6,191	+12.319%
2026-06-26	2.7500	3.1500	2.6500	2.7000	+12.500%	30	6,154	+14.815%
2026-06-25	2.3000	2.6500	2.2800	2.4000	-0.415%	72	6,133	+29.167%
2026-06-24	2.4400	2.4400	2.3400	2.4100	-5.490%	142	6,110	+28.631%
2026-06-23	2.7000	2.7000	2.5000	2.5500	-10.839%	108	5,993	+21.569%
2026-06-22	3.5500	3.5500	2.6000	2.8600	-25.714%	47	5,987	+8.392%
2026-06-18	3.6000	3.8500	3.5500	3.8500	+4.054%	574	5,887	-19.481%
2026-06-17	3.8500	3.8500	3.5000	3.7000	-8.642%	19	5,887	-16.216%
2026-06-16	4.1500	4.1500	3.7000	4.0500	-12.527%	105	5,887	-23.457%
2026-06-15	4.7000	4.7000	4.6000	4.6300	+0.434%	32	5,821	-33.045%
2026-06-12	4.5000	4.6500	4.2000	4.6100	-4.948%	54	5,821	-32.755%
2026-06-11	5.0000	5.0000	4.5000	4.8500	-8.491%	54	5,821	-36.082%
2026-06-10	5.1000	5.3000	5.1000	5.3000	0.000%	7	5,810	-41.509%
2026-06-09	5.4000	5.4000	5.3000	5.3000	-4.505%	12	5,805	-41.509%
2026-06-08	5.3000	5.5500	5.2000	5.5500	+4.717%	61	5,805	-44.144%
2026-06-05	5.8000	5.8000	5.1000	5.3000	-7.826%	64	5,791	-41.509%
2026-06-04	5.7500	5.7500	5.7500	5.7500	+7.477%	4	5,762	-46.087%
2026-06-03	5.7000	5.8500	5.3500	5.3500	-10.833%	28	5,762	-42.056%
2026-06-02	6.3000	6.3500	6.0000	6.0000	-14.286%	17	5,766	-48.333%
2026-06-01	7.5000	7.5000	6.9000	7.0000	-0.709%	15	5,761	-55.714%
2026-05-29	6.9000	7.2000	6.7500	7.0500	+2.620%	30	5,757	-56.028%
2026-05-28	6.8000	7.0000	6.7000	6.8700	-8.400%	76	5,758	-54.876%
2026-05-27	7.9000	7.9000	7.4500	7.5000	-2.724%	7	5,734	-58.667%
2026-05-26	7.7000	7.8000	7.7000	7.7100	-4.224%	24	5,734	-59.792%
2026-05-22	7.9000	8.0500	7.9000	8.0500	-4.734%	10	5,747	-61.491%
2026-05-21	7.6000	8.4500	7.5500	8.4500	+6.962%	123	5,742	-63.314%
2026-05-20	7.7000	7.9500	7.2500	7.9000	-1.863%	25	5,742	-60.759%
2026-05-19	9.2000	9.3500	8.0500	8.0500	-5.848%	17	5,717	-61.491%
2026-05-18	7.6700	8.7100	7.5800	8.5500	+17.931%	15	5,717	-63.743%
2026-05-15	8.0000	8.1900	7.1300	7.2500	-2.027%	77	5,717	-57.241%
2026-05-14	7.8800	7.8800	7.2500	7.4000	-3.896%	18	5,699	-58.108%
2026-05-13	7.0000	7.7000	7.0000	7.7000	+3.356%	21	5,681	-59.740%
2026-05-12	7.0100	8.1000	7.0100	7.4500	+18.254%	10	5,681	-58.389%
2026-05-11	7.2000	7.4000	6.3000	6.3000	-18.182%	83	5,681	-50.794%
2026-05-08	7.6400	7.8500	7.5000	7.7000	-3.145%	29	5,714	-59.740%
2026-05-07	8.2800	8.5500	7.9500	7.9500	+1.923%	37	5,715	-61.006%
2026-05-06	7.5000	8.3500	7.5000	7.8000	-0.889%	18	5,716	-60.256%
2026-05-05	8.8500	8.8500	7.7000	7.8700	-14.919%	62	5,712	-60.610%
2026-05-04	9.6200	9.6200	9.2500	9.2500	-7.035%	3	5,712	-66.486%
2026-05-01	11.0000	11.1500	9.9500	9.9500	-8.548%	10	5,712	-68.844%
2026-04-30	10.4000	10.8800	10.4000	10.8800	+7.192%	4	5,712	-71.507%
2026-04-29	10.3000	10.3000	10.1500	10.1500	-0.490%	2	5,712	-69.458%
2026-04-28	9.0000	10.2000	9.0000	10.2000	+6.250%	14	5,713	-69.608%
2026-04-27	10.3500	10.3500	9.6000	9.6000	-4.478%	38	5,723	-67.708%
2026-04-24	10.3000	10.3000	9.9000	10.0500	-7.798%	40	5,710	-69.154%
2026-04-23	11.1000	11.6000	10.2000	10.9000	+0.926%	297	5,720	-71.560%
2026-04-22	11.2000	11.2000	10.7000	10.8000	+4.854%	31	5,500	-71.296%
2026-04-21	11.7700	11.7700	10.3000	10.3000	-13.227%	19	5,497	-69.903%
2026-04-20	13.0000	13.2300	10.9500	11.8700	-10.617%	142	5,497	-73.884%
2026-04-17	13.4500	14.0000	11.4000	13.2800	-34.934%	529	5,496	-76.657%
2026-04-16	21.0500	21.5000	20.3000	20.4100	+2.050%	18	5,461	-84.811%
2026-04-15	19.3000	20.0000	19.0000	20.0000	+2.828%	60	5,461	-84.500%
2026-04-14	17.5000	19.5000	17.5000	19.4500	+8.659%	15	5,439	-84.062%
2026-04-13	17.1800	18.0100	17.1800	17.9000	+2.579%	13	5,440	-82.682%
2026-04-10	16.3000	17.4500	16.3000	17.4500	+0.576%	153	5,517	-82.235%
2026-04-09	16.1200	17.4000	16.1200	17.3500	+16.365%	91	5,385	-82.133%
2026-04-08	15.1000	16.0000	14.6000	14.9100	-3.182%	28	5,399	-79.209%
2026-04-07	15.8500	15.8500	15.4000	15.4000	+1.650%	9	5,398	-79.870%
2026-04-06	16.0500	16.2000	15.1500	15.1500	+0.664%	50	5,404	-79.538%
2026-04-02	14.5000	15.1000	14.4000	15.0500	+13.585%	62	5,407	-79.402%
2026-04-01	14.0000	14.0000	13.1000	13.2500	-4.401%	14	5,407	-76.604%
2026-03-31	13.1400	13.9500	13.0100	13.8600	+12.866%	77	5,398	-77.633%
2026-03-30	12.1500	12.2800	12.1000	12.2800	-1.365%	6	5,365	-74.756%
2026-03-27	12.4500	12.4500	12.4500	12.4500	-2.582%	450	5,366	-75.100%
2026-03-26	12.1500	13.8000	12.0000	12.7800	+10.172%	968	5,154	-75.743%
2026-03-25	11.0300	11.6000	11.0300	11.6000	+1.754%	120	4,777	-73.276%
2026-03-24	11.4000	11.4000	11.4000	11.4000	-8.434%	1	4,767	-72.807%
2026-03-23	12.0900	12.4500	12.0900	12.4500	+8.639%	3	4,767	-75.100%
2026-03-20	11.4000	11.5500	11.4000	11.4600	+2.688%	8	4,769	-72.949%
2026-03-19	12.6700	12.6700	10.9500	11.1600	-13.152%	78	4,768	-72.222%
2026-03-18	12.8500	12.8500	12.8500	12.8500	+1.261%	1	4,748	-75.875%
2026-03-17	13.7000	13.7000	12.6900	12.6900	-6.691%	6	4,748	-75.571%
2026-03-16	13.8000	13.9000	13.6000	13.6000	-1.449%	11	4,748	-77.206%
2026-03-13	13.8000	13.8000	13.8000	13.8000	0.000%	1	4,750	-77.536%
2026-03-12	14.0000	14.5000	13.8000	13.8000	-1.429%	19	4,750	-77.536%
2026-03-11	15.6000	15.6000	14.0000	14.0000	-8.076%	7	4,748	-77.857%
2026-03-10	15.3200	15.6000	14.9200	15.2300	-6.850%	27	4,747	-79.645%
2026-03-09	15.9200	16.3500	15.3000	16.3500	-2.388%	14	4,742	-81.040%
2026-03-06	16.9500	16.9500	16.2000	16.7500	+2.446%	34	4,767	-81.493%
2026-03-05	16.6500	17.0000	16.3000	16.3500	-1.208%	14	4,756	-81.040%
2026-03-04	15.8200	16.8000	15.6500	16.5500	+7.328%	268	4,757	-81.269%
2026-03-03	14.8500	15.7100	14.5500	15.4200	-0.323%	262	4,782	-79.896%
2026-03-02	14.2100	15.8000	14.2100	15.4700	+3.965%	104	4,745	-79.961%
2026-02-27	13.8500	14.8800	11.8500	14.8800	+65.702%	522	4,739	-79.167%
2026-02-26	8.4000	9.2000	8.4000	8.9800	+13.671%	54	4,739	-65.479%
2026-02-25	7.7500	8.0000	7.7500	7.9000	+31.667%	33	4,768	-60.759%
2026-02-24	5.5500	6.0000	5.5000	6.0000	+12.150%	21	4,768	-48.333%
2026-02-23	5.7600	5.7600	5.3500	5.3500	-14.400%	5	4,769	-42.056%
2026-02-20	5.7800	6.2500	5.7800	6.2500	+12.613%	57	4,767	-50.400%
2026-02-19	6.2000	6.2000	5.5500	5.5500	-9.462%	6	4,768	-44.144%
2026-02-18	5.8000	6.1300	5.8000	6.1300	+3.898%	28	4,763	-49.429%
2026-02-17	5.8300	5.9000	5.8300	5.9000	0.000%	3	4,763	-47.458%
2026-02-13	5.9500	6.2500	5.8000	5.9000	0.000%	21	4,766	-47.458%
2026-02-12	6.3500	6.3500	5.5500	5.9000	-12.463%	11	4,766	-47.458%
2026-02-11	7.1500	7.1500	6.6000	6.7400	-15.750%	34	4,763	-54.006%
2026-02-10	8.0000	8.0000	8.0000	8.0000	+15.440%	10	4,765	-61.250%
2026-02-09	6.9000	6.9300	6.9000	6.9300	-4.414%	2	4,765	-55.267%
2026-02-06	7.5000	7.5000	7.2000	7.2500	+6.618%	9	4,765	-57.241%
2026-02-05	7.4500	7.4800	6.8000	6.8000	-6.336%	4	4,760	-54.412%
2026-02-04	6.5500	7.2600	6.5500	7.2600	+7.715%	6	4,760	-57.300%
2026-02-03	7.2500	7.2500	6.7400	6.7400	-19.281%	88	4,760	-54.006%
2026-02-02	8.7200	8.8000	8.3500	8.3500	+2.454%	3	4,786	-62.874%
2026-01-30	8.1500	8.1500	8.1000	8.1500	-0.731%	5	4,785	-61.963%
2026-01-29	7.8000	8.2100	7.8000	8.2100	-7.753%	9	4,784	-62.241%
2026-01-28	9.2000	9.2000	8.7000	8.9000	-3.261%	43	4,785	-65.169%
2026-01-27	8.6500	9.2500	8.6000	9.2000	-3.056%	68	4,760	-66.304%
2026-01-26	9.4700	9.6000	9.4700	9.4900	+0.957%	32	4,761	-67.334%
2026-01-23	8.9100	9.4000	8.9100	9.4000	+13.527%	33	4,738	-67.021%
2026-01-22	8.5000	8.7500	8.2000	8.2800	-2.703%	49	4,761	-62.560%
2026-01-21	7.6500	9.3000	7.6500	8.5100	-25.351%	1,331	4,754	-63.572%
2026-01-20	12.0000	12.3600	11.4000	11.4000	0.000%	20	5,567	-72.807%
2026-01-16	11.4700	11.4700	11.4000	11.4000	0.000%	3	5,562	-72.807%
2026-01-15	11.9900	11.9900	11.4000	11.4000	-4.202%	1,151	5,562	-72.807%
2026-01-14	13.3500	13.3500	11.9000	11.9000	-8.462%	15	4,421	-73.950%
2026-01-13	13.0000	13.0000	13.0000	13.0000	+5.263%	1	4,421	-76.154%
2026-01-12	12.4500	12.7000	12.3500	12.3500	+2.490%	5	4,421	-74.899%
2026-01-09	11.8900	12.0500	11.5000	12.0500	-7.308%	14	4,422	-74.274%
2026-01-08	12.6000	13.0000	12.1000	13.0000	+0.775%	34	4,420	-76.154%
2026-01-07	13.0000	13.0000	12.5000	12.9000	+2.381%	4	4,419	-75.969%
2026-01-06	12.7000	12.7100	12.3200	12.6000	-3.077%	51	4,419	-75.397%
2026-01-05	13.0000	13.3500	13.0000	13.0000	+1.325%	30	4,418	-76.154%
2026-01-02	13.6500	13.7000	12.8300	12.8300	-12.721%	87	4,418	-75.838%
2025-12-31	14.4000	14.7000	14.4000	14.7000	+0.892%	13	4,371	-78.912%
2025-12-30	14.6000	14.6500	14.5000	14.5700	-2.802%	71	4,371	-78.723%
2025-12-29	15.5000	15.5000	14.8700	14.9900	-0.728%	13	4,333	-79.320%
2025-12-26	15.2000	15.2000	15.1000	15.1000	+3.638%	60	4,332	-79.470%
2025-12-24	14.5700	14.5700	14.5700	14.5700	-1.554%	1	4,275	-78.723%
2025-12-23	14.8000	14.8000	14.5000	14.8000	+2.069%	15	4,275	-79.054%
2025-12-22	14.8000	14.9000	14.5000	14.5000	-6.452%	19	4,275	-78.621%
2025-12-19	15.8500	15.8700	15.5000	15.5000	+1.373%	39	4,275	-80.000%
2025-12-18	15.7500	16.2000	15.2900	15.2900	-3.836%	387	4,275	-79.725%
2025-12-17	16.7400	17.5500	15.7000	15.9000	-0.313%	353	4,274	-80.503%
2025-12-16	15.3500	15.9500	15.3500	15.9500	+2.771%	7	4,268	-80.564%
2025-12-15	16.1500	16.2500	15.4000	15.5200	-6.053%	16	4,267	-80.026%
2025-12-12	17.3500	17.5500	16.4500	16.5200	+4.889%	33	4,263	-81.235%
2025-12-11	15.6200	16.0000	15.5000	15.7500	+5.705%	13	4,266	-80.317%
2025-12-10	17.0000	17.0000	14.9000	14.9000	-13.873%	33	4,266	-79.195%
2025-12-09	17.5000	17.6500	16.8000	17.3000	-1.143%	54	4,263	-82.081%
2025-12-08	18.0000	18.0000	16.4500	17.5000	-9.514%	199	4,250	-82.286%
2025-12-05	19.0000	21.8500	18.1200	19.3400	-8.860%	63	4,230	-83.971%
2025-12-04	21.0000	21.3000	20.5500	21.2200	-1.531%	17	4,227	-85.391%
2025-12-03	23.1000	23.1000	20.6000	21.5500	-12.576%	71	4,227	-85.615%
2025-12-02	25.3500	25.3500	24.6500	24.6500	-2.221%	25	4,230	-87.424%
2025-12-01	24.7000	25.2100	24.7000	25.2100	+2.563%	8	4,230	-87.703%
2025-11-28	24.5800	24.5800	24.5800	24.5800	+3.495%	1	4,230	-87.388%
2025-11-26	23.7800	23.7800	23.7500	23.7500	+3.306%	2	4,230	-86.947%
2025-11-21	23.4800	23.4800	22.9900	22.9900	-5.196%	4	4,230	-86.516%
2025-11-20	25.9500	25.9500	24.2500	24.2500	-9.346%	23	4,230	-87.216%
2025-11-19	27.4000	27.6000	26.7500	26.7500	-8.390%	23	4,230	-88.411%
2025-11-18	28.5000	29.2000	28.5000	29.2000	0.000%	6	4,230	-89.384%