Dark

NFLX20270115C98
NFLX Jan 15 2027 98.00 Call (NFLX270115C00098000)
option OPRA

EOD

Aug 20, 2026

2.90+2.113%(+0.06)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.9300	2.9400	2.7700	2.9000	+2.113%	14	12,325	0.000%
2026-08-19	2.8000	3.0000	2.8000	2.8400	+17.355%	499	12,324	+2.113%
2026-08-18	2.4000	2.6500	2.4000	2.4200	+32.240%	83	12,227	+19.835%
2026-08-17	1.9000	1.9000	1.8300	1.8300	-23.109%	4	12,225	+58.470%
2026-08-14	2.7100	2.7100	2.3800	2.3800	-4.800%	3	12,228	+21.849%
2026-08-13	2.3600	2.5000	2.0700	2.5000	+38.889%	16	12,229	+16.000%
2026-08-12	1.8000	1.8000	1.8000	1.8000	-2.174%	10	12,231	+61.111%
2026-08-11	2.2900	2.2900	1.8400	1.8400	-14.419%	59	12,221	+57.609%
2026-08-10	2.3600	2.3600	2.1500	2.1500	+6.965%	21	12,224	+34.884%
2026-08-07	2.0100	2.0100	1.9400	2.0100	+13.559%	14	12,223	+44.279%
2026-08-06	2.0000	2.0000	1.7700	1.7700	-14.904%	2	12,236	+63.842%
2026-08-05	2.5300	2.5300	1.8800	2.0800	+6.667%	22	12,236	+39.423%
2026-08-04	1.8200	2.0100	1.8200	1.9500	+8.333%	10	12,246	+48.718%
2026-08-03	1.7000	1.8000	1.7000	1.8000	+18.421%	57	12,240	+61.111%
2026-07-31	1.5000	1.6000	1.4200	1.5200	-10.059%	39	12,206	+90.789%
2026-07-30	1.5100	1.6900	1.5000	1.6900	-5.587%	19	12,188	+71.598%
2026-07-29	1.7000	1.7900	1.7000	1.7900	+0.562%	6	12,187	+62.011%
2026-07-28	1.5400	1.9000	1.5400	1.7800	+19.463%	21	12,185	+62.921%
2026-07-27	1.4100	1.4900	1.3800	1.4900	+13.740%	14	12,174	+94.631%
2026-07-24	1.3400	1.3400	1.2800	1.3100	-9.028%	10	12,176	+121.374%
2026-07-22	1.4000	1.5000	1.4000	1.4400	+9.924%	33	12,171	+101.389%
2026-07-21	1.2000	1.3100	1.0700	1.3100	+10.084%	35	12,172	+121.374%
2026-07-20	1.2100	1.3100	1.1500	1.1900	-26.994%	53	12,171	+143.697%
2026-07-17	0.9000	1.6400	0.9000	1.6300	-39.630%	55	12,158	+77.914%
2026-07-16	2.5900	2.7000	2.3400	2.7000	+3.448%	43	12,138	+7.407%
2026-07-15	2.7100	2.7200	2.6100	2.6100	-3.333%	10	12,145	+11.111%
2026-07-14	2.7100	2.7100	2.6400	2.7000	-1.818%	22	12,137	+7.407%
2026-07-13	2.8700	2.8700	2.7400	2.7500	0.000%	7	12,117	+5.455%
2026-07-10	2.7800	2.7800	2.5500	2.7500	-8.027%	36	12,115	+5.455%
2026-07-09	2.9500	2.9900	2.9300	2.9900	-0.333%	19	12,106	-3.010%
2026-07-08	3.0000	3.0000	3.0000	3.0000	-4.762%	3	12,090	-3.333%
2026-07-07	3.1500	3.5500	3.1500	3.1500	+0.639%	7	12,088	-7.937%
2026-07-06	3.1500	3.2500	3.1000	3.1300	-15.176%	60	12,088	-7.348%
2026-07-02	3.2000	3.9000	3.1000	3.6900	+33.696%	49	12,056	-21.409%
2026-07-01	2.5400	2.7600	2.4400	2.7600	+23.214%	64	12,056	+5.072%
2026-06-30	2.5800	2.5800	2.2400	2.2400	-14.829%	18	12,008	+29.464%
2026-06-29	3.0500	3.1200	2.6100	2.6300	+1.154%	4,141	12,000	+10.266%
2026-06-26	2.7000	3.0000	2.5700	2.6000	+18.182%	60	12,514	+11.538%
2026-06-25	2.5800	2.5800	2.1800	2.2000	-3.930%	38	12,484	+31.818%
2026-06-24	2.3100	2.3500	2.2100	2.2900	-7.287%	40	12,453	+26.638%
2026-06-23	2.5100	2.5500	2.4000	2.4700	-7.836%	53	12,458	+17.409%
2026-06-22	3.0600	3.0600	2.5000	2.6800	-22.319%	27	12,480	+8.209%
2026-06-18	3.4700	3.5000	3.2500	3.4500	-3.361%	43	12,523	-15.942%
2026-06-17	3.4900	3.6000	3.3000	3.5700	-7.273%	43	12,523	-18.768%
2026-06-16	4.3800	4.3800	3.5300	3.8500	-11.494%	29	12,523	-24.675%
2026-06-15	4.5100	4.5100	4.3000	4.3500	+4.317%	44	12,548	-33.333%
2026-06-12	4.0000	4.2300	4.0000	4.1700	-9.348%	25	12,548	-30.456%
2026-06-11	4.4500	4.6000	4.2700	4.6000	-10.680%	9	12,548	-36.957%
2026-06-10	4.7500	5.1500	4.7500	5.1500	+7.966%	368	12,551	-43.689%
2026-06-09	5.1500	5.2000	4.7600	4.7700	-8.269%	26	12,416	-39.203%
2026-06-08	5.0000	5.2000	5.0000	5.2000	+0.193%	22	12,412	-44.231%
2026-06-05	5.2700	5.2700	4.7000	5.1900	-3.352%	59	12,395	-44.123%
2026-06-04	5.5000	5.5000	5.3700	5.3700	+6.337%	2	12,378	-45.996%
2026-06-03	5.5500	5.6000	5.0000	5.0500	-13.675%	51	12,377	-42.574%
2026-06-02	6.0500	6.2000	5.8000	5.8500	-12.030%	37	12,357	-50.427%
2026-06-01	7.0000	7.3000	6.5000	6.6500	-1.189%	16	12,346	-56.391%
2026-05-29	6.6800	6.9000	6.6000	6.7300	+5.984%	19	12,338	-56.909%
2026-05-28	6.7500	6.8000	6.3500	6.3500	-11.189%	210	12,329	-54.331%
2026-05-27	7.0900	7.7400	7.0500	7.1500	-1.379%	31	12,472	-59.441%
2026-05-26	7.3500	7.4000	7.2000	7.2500	-5.229%	107	12,469	-60.000%
2026-05-22	7.7800	7.7800	7.6500	7.6500	-9.894%	6	12,456	-62.092%
2026-05-21	7.6500	8.4900	7.6500	8.4900	+13.655%	5	12,456	-65.842%
2026-05-20	7.5000	7.5400	7.3000	7.4700	-5.443%	14	12,456	-61.178%
2026-05-19	8.9000	8.9000	7.9000	7.9000	-3.305%	21	12,448	-63.291%
2026-05-18	7.0000	8.2500	7.0000	8.1700	+16.714%	149	12,448	-64.504%
2026-05-15	7.0000	7.0000	7.0000	7.0000	+1.449%	2	12,448	-58.571%
2026-05-14	7.2000	7.4000	6.9000	6.9000	-4.828%	60	12,416	-57.971%
2026-05-13	7.1000	7.7000	7.0800	7.2500	-5.844%	40	12,397	-60.000%
2026-05-12	7.6000	7.7500	7.6000	7.7000	+28.333%	5	12,397	-62.338%
2026-05-11	7.0000	7.1300	6.0000	6.0000	-17.355%	115	12,397	-51.667%
2026-05-08	7.2500	7.2600	7.2000	7.2600	-2.681%	119	12,466	-60.055%
2026-05-07	7.5500	7.6500	7.4600	7.4600	-1.192%	16	12,433	-61.126%
2026-05-06	7.4300	7.7700	7.3700	7.5500	+0.667%	21	12,446	-61.589%
2026-05-05	9.0500	9.0500	7.0500	7.5000	-16.667%	23	12,454	-61.333%
2026-05-04	9.5500	9.5500	9.0000	9.0000	-3.743%	17	12,456	-67.778%
2026-05-01	10.3000	10.7000	9.3500	9.3500	-12.780%	1,017	11,452	-68.984%
2026-04-30	9.8500	10.7200	9.8500	10.7200	+9.276%	20	11,452	-72.948%
2026-04-29	9.6000	9.8100	9.6000	9.8100	+13.410%	11	11,456	-70.438%
2026-04-28	9.3000	9.3000	8.6500	8.6500	-6.989%	15	11,455	-66.474%
2026-04-27	9.9600	9.9600	9.3000	9.3000	-2.105%	82	11,453	-68.817%
2026-04-24	9.5500	9.9000	9.5000	9.5000	-3.061%	12	11,417	-69.474%
2026-04-23	10.9000	10.9000	9.8000	9.8000	-5.769%	16	11,413	-70.408%
2026-04-22	10.6000	10.7300	10.0500	10.4000	+4.000%	21	11,414	-72.115%
2026-04-21	11.0500	11.3600	10.0000	10.0000	-11.661%	37	11,418	-71.000%
2026-04-20	12.3300	12.6000	10.4500	11.3200	-11.006%	73	11,418	-74.382%
2026-04-17	12.6500	13.5500	11.6600	12.7200	-36.400%	465	11,415	-77.201%
2026-04-16	19.5100	20.7200	19.2500	20.0000	-0.249%	20	11,238	-85.500%
2026-04-15	18.7400	20.0500	18.3500	20.0500	+6.085%	72	11,237	-85.536%
2026-04-14	18.2700	19.2000	17.9000	18.9000	+9.122%	180	11,290	-84.656%
2026-04-13	16.5500	17.3500	16.5500	17.3200	+1.584%	5	11,283	-83.256%
2026-04-10	16.3000	17.0500	16.3000	17.0500	+3.021%	26	11,291	-82.991%
2026-04-09	16.0000	16.8000	16.0000	16.5500	+11.298%	50	11,279	-82.477%
2026-04-08	14.5500	15.5500	14.3500	14.8700	-2.492%	44	11,314	-80.498%
2026-04-07	14.9500	15.2500	14.9500	15.2500	+1.396%	2	11,302	-80.984%
2026-04-06	15.6500	15.6500	14.3600	15.0400	+4.444%	212	11,300	-80.718%
2026-04-02	13.0300	14.9500	13.0300	14.4000	+7.463%	19	11,307	-79.861%
2026-04-01	12.7800	13.4000	12.7800	13.4000	-0.075%	2	11,307	-78.358%
2026-03-31	12.9400	13.4100	12.9400	13.4100	+15.107%	60	11,305	-78.374%
2026-03-30	11.6500	12.3700	11.6000	11.6500	-2.917%	18	11,260	-75.107%
2026-03-27	11.8200	12.7500	11.8200	12.0000	+12.676%	7	11,270	-75.833%
2026-03-24	10.6500	10.6500	10.6500	10.6500	-3.182%	1	11,270	-72.770%
2026-03-20	10.9200	11.1500	10.9000	11.0000	-2.655%	9	11,270	-73.636%
2026-03-19	11.5000	11.5000	10.8000	11.3000	-13.210%	52	11,267	-74.336%
2026-03-18	12.1400	13.0200	12.1400	13.0200	-4.265%	6	11,268	-77.727%
2026-03-16	13.5000	13.6000	13.5000	13.6000	-2.857%	10	11,266	-78.676%
2026-03-13	13.1000	14.0000	13.1000	14.0000	+6.870%	7	11,266	-79.286%
2026-03-12	13.6000	13.6000	13.1000	13.1000	-4.029%	9	11,271	-77.863%
2026-03-11	15.0500	15.0500	13.5500	13.6500	-7.833%	25	11,264	-78.755%
2026-03-10	14.8500	15.0000	14.6000	14.8100	-4.452%	15	11,266	-80.419%
2026-03-09	15.5300	15.6900	15.0000	15.5000	-6.061%	25	11,270	-81.290%
2026-03-06	16.6500	16.6500	15.4000	16.5000	+0.610%	22	11,272	-82.424%
2026-03-05	16.2000	16.4000	15.5300	16.4000	+3.145%	35	11,273	-82.317%
2026-03-04	15.5000	16.0000	15.3000	15.9000	+8.904%	28	11,262	-81.761%
2026-03-03	14.6000	15.0000	14.6000	14.6000	-3.947%	63	11,246	-80.137%
2026-03-02	14.8500	15.2000	14.4700	15.2000	+7.042%	59	11,200	-80.921%
2026-02-27	12.0000	14.3500	11.2700	14.2000	+51.064%	1,099	11,177	-79.577%
2026-02-26	8.5000	9.4000	8.5000	9.4000	+21.290%	15	10,198	-69.149%
2026-02-25	7.5600	7.9400	7.5600	7.7500	+29.167%	4	10,196	-62.581%
2026-02-20	6.0000	6.0000	6.0000	6.0000	+12.360%	7	10,196	-51.667%
2026-02-19	5.9000	6.0000	5.3400	5.3400	-7.931%	17	10,202	-45.693%
2026-02-18	5.8900	5.8900	5.8000	5.8000	+2.655%	7	10,203	-50.000%
2026-02-17	5.2300	5.6500	5.2300	5.6500	+4.436%	4	10,200	-48.673%
2026-02-13	5.5400	5.7000	5.4100	5.4100	-5.088%	5	10,151	-46.396%
2026-02-12	5.8000	5.8000	5.3100	5.7000	-14.286%	7,549	10,151	-49.123%
2026-02-11	7.4500	7.4500	6.3500	6.6500	-12.500%	154	3,886	-56.391%
2026-02-10	7.6000	7.6000	7.6000	7.6000	+13.943%	1	3,794	-61.842%
2026-02-09	6.6500	6.6700	6.6500	6.6700	-5.390%	120	3,794	-56.522%
2026-02-06	7.0500	7.0500	7.0500	7.0500	+1.003%	1	3,675	-58.865%
2026-02-05	7.1000	7.1000	6.8500	6.9800	+5.438%	9	3,675	-58.453%
2026-02-03	6.8500	6.8500	6.5500	6.6200	-12.895%	31	3,672	-56.193%
2026-02-02	8.0000	8.0000	7.5500	7.6000	-2.564%	15	3,693	-61.842%
2026-01-30	7.5500	8.2500	7.5500	7.8000	+1.299%	37	3,702	-62.821%
2026-01-29	7.6000	7.7000	7.6000	7.7000	-8.005%	2	3,724	-62.338%
2026-01-28	8.7700	8.7700	8.3700	8.3700	-2.105%	13	3,724	-65.352%
2026-01-27	8.4500	8.5500	8.4500	8.5500	-6.659%	10	3,724	-66.082%
2026-01-26	9.1600	9.1600	9.1600	9.1600	+0.992%	5	3,719	-68.341%
2026-01-23	8.5500	9.3000	8.5500	9.0700	+14.088%	58	3,719	-68.026%
2026-01-22	8.8000	8.8000	7.9000	7.9500	-0.625%	33	3,762	-63.522%
2026-01-21	9.3500	9.3500	8.0000	8.0000	-29.515%	102	3,745	-63.750%
2026-01-20	11.8000	11.8000	11.1400	11.3500	+3.748%	32	3,716	-74.449%
2026-01-16	11.1500	11.1500	10.9300	10.9400	-0.995%	12	3,689	-73.492%
2026-01-15	11.9000	11.9000	11.0500	11.0500	-3.493%	51	3,689	-73.756%
2026-01-14	11.5800	11.5800	11.2500	11.4500	-7.437%	17	3,680	-74.672%
2026-01-13	12.5000	12.7000	11.7500	12.3700	+3.950%	6	3,675	-76.556%
2026-01-12	11.9800	11.9900	11.9000	11.9000	+0.847%	13	3,673	-75.630%
2026-01-09	11.6500	11.8000	11.4000	11.8000	-4.143%	16	3,665	-75.424%
2026-01-07	12.3100	12.3100	12.3100	12.3100	+1.234%	2	3,651	-76.442%
2026-01-06	12.5000	12.5000	11.8500	12.1600	-5.000%	13	3,650	-76.151%
2026-01-05	12.8600	13.0000	12.8000	12.8000	+2.400%	17	3,640	-77.344%
2026-01-02	12.5500	12.6000	12.5000	12.5000	-11.410%	5	3,640	-76.800%
2025-12-31	14.1100	14.1100	14.1100	14.1100	-0.494%	4	3,635	-79.447%
2025-12-30	14.0800	14.2000	14.0800	14.1800	-1.528%	37	3,635	-79.549%
2025-12-29	14.4000	14.4000	14.4000	14.4000	-2.307%	1	3,630	-79.861%
2025-12-26	14.7400	14.7400	14.7400	14.7400	+3.949%	2	3,629	-80.326%
2025-12-23	14.2500	14.2500	14.1800	14.1800	-0.839%	3	3,628	-79.549%
2025-12-22	14.4400	14.4400	14.3000	14.3000	-6.536%	4	3,630	-79.720%
2025-12-19	15.3000	15.3000	15.3000	15.3000	+2.000%	1	3,629	-81.046%
2025-12-18	14.8500	15.0000	14.8500	15.0000	-7.121%	7	3,629	-80.667%
2025-12-17	16.9300	17.0000	16.1500	16.1500	+3.859%	16	3,629	-82.043%
2025-12-16	15.5500	15.5500	15.5500	15.5500	+2.980%	30	3,627	-81.350%
2025-12-15	16.2000	16.2000	15.1000	15.1000	-7.475%	10	3,597	-80.795%
2025-12-12	16.8700	16.8700	16.0000	16.3200	+5.290%	21	3,596	-82.230%
2025-12-11	15.5900	15.5900	15.5000	15.5000	+6.164%	15	3,585	-81.290%
2025-12-10	16.0000	16.3800	14.6000	14.6000	-13.095%	20	3,590	-80.137%
2025-12-09	16.5500	16.8000	16.5000	16.8000	-1.176%	11	3,594	-82.738%
2025-12-08	19.0500	19.0500	16.3000	17.0000	-10.855%	121	3,593	-82.941%
2025-12-05	18.0000	20.3500	18.0000	19.0700	-10.259%	48	3,577	-84.793%
2025-12-03	20.5000	21.2500	20.5000	21.2500	-15.000%	53	3,556	-86.353%
2025-12-02	25.0000	25.0000	25.0000	25.0000	+8.790%	1	3,546	-88.400%
2025-11-26	22.9800	22.9800	22.9800	22.9800	+5.413%	1	3,546	-87.380%
2025-11-24	21.8000	21.8000	21.8000	21.8000	-2.242%	3	3,546	-86.697%
2025-11-21	23.2900	23.2900	22.3000	22.3000	-4.742%	5	3,549	-86.996%
2025-11-20	24.1000	24.1000	23.4100	23.4100	-13.135%	15	3,551	-87.612%
2025-11-19	26.8500	26.9500	26.8500	26.9500	+2.161%	19	3,545	-89.239%
2025-11-17	26.3800	26.3800	26.3800	26.3800	0.000%	2	3,540	-89.007%