Dark

NFLX20280121C150
NFLX Jan 21 2028 150.00 Call (NFLX280121C00150000)
option OPRA

EOD

Aug 20, 2026

3.39+2.727%(+0.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.2000	3.3900	3.2000	3.3900	+2.727%	5	6,064	0.000%
2026-08-19	3.1500	3.5000	3.0100	3.3000	+10.738%	78	6,064	+2.727%
2026-08-18	2.9000	3.1000	2.8600	2.9800	+8.759%	154	6,048	+13.758%
2026-08-17	3.0000	3.0000	2.6400	2.7400	-10.164%	15	5,981	+23.723%
2026-08-14	3.0000	3.1500	3.0000	3.0500	-4.389%	72	5,981	+11.148%
2026-08-13	2.7500	3.1900	2.7500	3.1900	+35.745%	63	5,983	+6.270%
2026-08-12	2.6500	2.6500	2.3500	2.3500	-15.162%	21	5,976	+44.255%
2026-08-11	3.0000	3.0000	2.6600	2.7700	-2.807%	14	5,971	+22.383%
2026-08-10	2.8800	2.9000	2.8100	2.8500	+1.786%	25	5,960	+18.947%
2026-08-07	2.8000	2.8000	2.8000	2.8000	+6.061%	5	5,959	+21.071%
2026-08-06	2.5000	2.6400	2.5000	2.6400	-3.297%	36	5,955	+28.409%
2026-08-05	2.8700	2.9500	2.5900	2.7300	0.000%	74	5,990	+24.176%
2026-08-04	2.4300	2.7300	2.4300	2.7300	+4.598%	4	6,003	+24.176%
2026-08-03	2.6000	2.6500	2.4800	2.6100	+7.407%	13	6,007	+29.885%
2026-07-31	2.3500	2.4300	2.3500	2.4300	-2.800%	3	6,007	+39.506%
2026-07-30	2.3700	2.5000	2.3700	2.5000	-7.407%	2	6,007	+35.600%
2026-07-29	2.4500	2.7000	2.4500	2.7000	+5.469%	1,424	6,007	+25.556%
2026-07-28	2.6000	2.7000	2.5600	2.5600	+7.563%	17	4,875	+32.422%
2026-07-27	2.3300	2.3800	2.3100	2.3800	-0.833%	9	4,888	+42.437%
2026-07-24	2.2400	2.4000	2.1900	2.4000	+3.004%	18	4,881	+41.250%
2026-07-23	2.3300	2.3300	2.1000	2.3300	+6.393%	5	4,871	+45.494%
2026-07-22	2.3000	2.3000	2.1900	2.1900	+1.860%	14	4,869	+54.795%
2026-07-21	1.9500	2.2000	1.9500	2.1500	+8.040%	49	4,870	+57.674%
2026-07-20	2.2400	2.2400	1.9000	1.9900	-10.762%	20	4,869	+70.352%
2026-07-17	2.0000	2.3600	1.7500	2.2300	-28.526%	459	4,867	+52.018%
2026-07-16	2.9900	3.1200	2.9500	3.1200	+12.230%	24	5,003	+8.654%
2026-07-15	2.9200	3.0900	2.7800	2.7800	-0.714%	24	4,994	+21.942%
2026-07-14	2.8500	2.9100	2.8000	2.8000	-8.197%	45	4,982	+21.071%
2026-07-13	3.2000	3.2500	3.0500	3.0500	+8.929%	8	4,988	+11.148%
2026-07-10	3.0500	3.0500	2.8000	2.8000	-3.448%	45	4,981	+21.071%
2026-07-09	3.1000	3.1000	2.9000	2.9000	-9.375%	2	4,956	+16.897%
2026-07-08	3.2000	3.2000	3.2000	3.2000	-3.030%	2	4,955	+5.938%
2026-07-07	3.6000	3.6000	3.2500	3.3000	0.000%	54	4,955	+2.727%
2026-07-06	3.4000	3.4000	3.1000	3.3000	-5.714%	3	5,003	+2.727%
2026-07-02	3.1000	3.6500	3.1000	3.5000	+18.644%	140	5,130	-3.143%
2026-07-01	2.6900	2.9500	2.6800	2.9500	+18.000%	47	5,130	+14.915%
2026-06-30	2.7500	2.7500	2.5000	2.5000	-9.091%	13	5,140	+35.600%
2026-06-29	3.1000	3.2000	2.7500	2.7500	-2.482%	81	5,132	+23.273%
2026-06-26	2.7400	3.0500	2.7000	2.8200	+16.049%	80	5,075	+20.213%
2026-06-25	2.5000	2.6900	2.2100	2.4300	-8.302%	44	5,061	+39.506%
2026-06-24	2.6000	2.8000	2.5300	2.6500	-3.285%	43	5,033	+27.925%
2026-06-23	3.0000	3.2000	2.6700	2.7400	-2.143%	88	5,027	+23.723%
2026-06-22	3.2000	3.2000	2.6200	2.8000	-16.914%	981	5,027	+21.071%
2026-06-18	3.0000	3.3700	2.9100	3.3700	+6.984%	18	5,220	+0.593%
2026-06-17	3.3300	3.3300	3.1000	3.1500	-1.563%	43	5,220	+7.619%
2026-06-16	3.6000	3.6000	3.1500	3.2000	-11.111%	41	5,220	+5.938%
2026-06-15	4.0500	4.0500	3.6000	3.6000	+3.448%	27	5,082	-5.833%
2026-06-12	3.5000	3.7500	3.3000	3.4800	-4.918%	103	5,082	-2.586%
2026-06-11	3.6000	3.7500	3.4500	3.6600	-4.935%	30	5,082	-7.377%
2026-06-10	3.9600	3.9600	3.8500	3.8500	+1.583%	14	5,057	-11.948%
2026-06-09	4.0000	4.0000	3.7500	3.7900	-5.250%	12	5,060	-10.554%
2026-06-08	4.0500	4.0500	3.8100	4.0000	0.000%	16	5,056	-15.250%
2026-06-05	3.9300	4.0000	3.7500	4.0000	+0.756%	32	5,067	-15.250%
2026-06-04	4.2000	4.2000	3.9000	3.9700	-0.750%	33	5,067	-14.610%
2026-06-03	4.1000	4.1000	3.8500	4.0000	-4.077%	184	5,040	-15.250%
2026-06-02	4.3500	4.4200	4.1700	4.1700	-9.348%	24	4,988	-18.705%
2026-06-01	4.6000	4.6200	4.2500	4.6000	+2.222%	23	4,971	-26.304%
2026-05-29	4.4400	4.6000	4.3500	4.5000	+1.124%	15	4,966	-24.667%
2026-05-28	4.3500	4.5000	4.3200	4.4500	-3.261%	16	4,954	-23.820%
2026-05-27	4.5500	4.8000	4.4000	4.6000	-3.158%	30	4,945	-26.304%
2026-05-26	4.6000	4.7500	4.5600	4.7500	+2.151%	30	4,928	-28.632%
2026-05-22	4.8500	4.8500	4.6500	4.6500	-5.102%	31	4,902	-27.097%
2026-05-21	4.8000	5.0000	4.7500	4.9000	+4.478%	23	4,876	-30.816%
2026-05-20	4.6000	4.7000	4.6000	4.6900	-4.286%	18	4,876	-27.719%
2026-05-19	5.0500	5.3100	4.6800	4.9000	-2.000%	82	4,850	-30.816%
2026-05-18	4.2000	5.0000	4.2000	5.0000	+14.679%	36	4,850	-32.200%
2026-05-15	4.8300	4.8300	4.3600	4.3600	+1.395%	7	4,850	-22.248%
2026-05-14	4.5500	4.7000	4.2900	4.3000	-8.511%	38	4,824	-21.163%
2026-05-13	4.5000	4.7000	4.2600	4.7000	+4.444%	5	4,820	-27.872%
2026-05-12	4.5000	4.5000	4.5000	4.5000	+15.385%	5	4,820	-24.667%
2026-05-11	4.2500	4.4000	3.8400	3.9000	-13.333%	135	4,820	-13.077%
2026-05-08	4.2000	5.0500	4.2000	4.5000	-5.263%	63	4,848	-24.667%
2026-05-07	4.2500	4.7500	4.2500	4.7500	+5.556%	5	4,816	-28.632%
2026-05-06	4.1500	4.6500	4.1500	4.5000	-3.226%	59	4,811	-24.667%
2026-05-05	4.9000	5.1500	4.5000	4.6500	-11.429%	52	4,777	-27.097%
2026-05-04	5.3000	5.3000	5.1500	5.2500	-12.500%	6	4,738	-35.429%
2026-05-01	6.0000	6.0000	6.0000	6.0000	0.000%	3	4,735	-43.500%
2026-04-30	5.8000	6.0000	5.8000	6.0000	+13.422%	3	4,735	-43.500%
2026-04-29	5.2100	5.2900	5.2100	5.2900	-0.189%	5	4,734	-35.917%
2026-04-28	5.0000	5.3000	4.9100	5.3000	+0.952%	28	4,730	-36.038%
2026-04-27	5.0000	5.5000	5.0000	5.2500	-4.719%	10	4,728	-35.429%
2026-04-24	5.4500	5.7500	5.4000	5.5100	-1.607%	57	4,721	-38.475%
2026-04-23	6.5000	6.5000	5.6000	5.6000	-0.885%	22	4,696	-39.464%
2026-04-22	5.7000	5.9200	5.5500	5.6500	+0.534%	432	4,704	-40.000%
2026-04-21	5.9600	6.8500	5.6000	5.6200	-6.333%	178	4,965	-39.680%
2026-04-20	6.2500	6.2500	5.1700	6.0000	-6.977%	74	4,965	-43.500%
2026-04-17	6.3200	7.6000	6.0000	6.4500	-35.500%	596	4,939	-47.442%
2026-04-16	9.9800	10.4000	9.6000	10.0000	0.000%	112	4,415	-66.100%
2026-04-15	9.6000	10.0000	9.6000	10.0000	+7.411%	11	4,396	-66.100%
2026-04-14	9.2000	9.3100	9.1600	9.3100	+6.766%	9	4,405	-63.588%
2026-04-13	8.8000	8.8000	8.7200	8.7200	+1.988%	2	4,401	-61.124%
2026-04-09	7.7500	8.5500	7.7500	8.5500	+11.911%	26	4,402	-60.351%
2026-04-08	7.4000	8.0000	7.4000	7.6400	-0.521%	66	4,402	-55.628%
2026-04-07	7.6800	7.6800	7.6800	7.6800	-4.000%	1	4,399	-55.859%
2026-04-06	8.1500	8.2500	7.4000	8.0000	+6.667%	9	4,398	-57.625%
2026-04-02	7.5000	7.5000	7.5000	7.5000	+12.108%	1	4,399	-54.800%
2026-04-01	6.6900	6.6900	6.6900	6.6900	+2.923%	5	4,399	-49.327%
2026-03-31	5.8500	6.5000	5.8500	6.5000	+2.201%	8	4,402	-47.846%
2026-03-30	6.2200	6.3600	6.2200	6.3600	+2.581%	3	4,410	-46.698%
2026-03-27	6.2000	6.2000	6.2000	6.2000	-1.587%	1	4,410	-45.323%
2026-03-26	6.0000	6.3000	6.0000	6.3000	+8.621%	6	4,409	-46.190%
2026-03-25	5.8000	5.8000	5.8000	5.8000	-2.192%	1	4,412	-41.552%
2026-03-24	6.1900	6.1900	5.8500	5.9300	-2.787%	5	4,411	-42.833%
2026-03-20	6.2200	6.2300	6.1000	6.1000	+1.667%	14	4,408	-44.426%
2026-03-19	7.0100	7.0100	6.0000	6.0000	-15.493%	74	4,406	-43.500%
2026-03-18	7.0700	7.1100	7.0700	7.1000	+2.750%	15	4,412	-52.254%
2026-03-17	7.5600	7.5600	6.9100	6.9100	-7.620%	1,826	4,427	-50.941%
2026-03-16	7.3500	7.6000	7.3500	7.4800	-7.311%	5	3,249	-54.679%
2026-03-13	7.8000	8.0700	6.7500	8.0700	+17.810%	12	3,251	-57.993%
2026-03-12	7.3500	7.5400	6.8500	6.8500	-8.667%	16	3,249	-50.511%
2026-03-11	8.0000	8.0000	7.1000	7.5000	-10.501%	17	3,257	-54.800%
2026-03-09	8.5700	8.6000	8.2600	8.3800	-4.773%	16	3,271	-59.547%
2026-03-06	9.0000	9.0000	8.5000	8.8000	0.000%	16	3,284	-61.477%
2026-03-05	8.4000	8.8000	8.4000	8.8000	+5.012%	27	3,294	-61.477%
2026-03-04	7.9600	8.4700	7.9000	8.3800	+4.750%	26	3,307	-59.547%
2026-03-03	8.0000	8.0300	6.3000	8.0000	0.000%	12	3,300	-57.625%
2026-03-02	7.7000	8.3400	7.7000	8.0000	+3.226%	28	3,307	-57.625%
2026-02-27	6.6600	8.0500	6.2500	7.7500	+43.519%	345	3,313	-56.258%
2026-02-26	5.1200	5.5000	5.1000	5.4000	+8.434%	28	3,442	-37.222%
2026-02-25	4.7500	5.2500	4.6100	4.9800	+26.076%	198	3,290	-31.928%
2026-02-24	3.6400	3.9500	3.6400	3.9500	+6.757%	51	3,290	-14.177%
2026-02-23	3.7000	3.9500	3.6500	3.7000	-7.731%	131	3,300	-8.378%
2026-02-20	3.5000	4.4500	3.5000	4.0100	+9.863%	27	3,372	-15.461%
2026-02-19	3.9600	3.9600	3.6500	3.6500	-5.195%	3	3,351	-7.123%
2026-02-18	3.9500	3.9500	3.8300	3.8500	-1.282%	14	3,351	-11.948%
2026-02-17	3.7000	3.9000	3.6000	3.9000	+5.405%	316	3,352	-13.077%
2026-02-13	3.7500	3.7500	3.7000	3.7000	-6.329%	6	3,049	-8.378%
2026-02-12	4.0000	4.1500	3.5000	3.9500	-6.619%	266	3,049	-14.177%
2026-02-11	4.3300	4.3300	4.2000	4.2300	-10.000%	45	2,959	-19.858%
2026-02-10	4.8000	5.1000	4.7000	4.7000	+4.444%	28	2,925	-27.872%
2026-02-09	4.4000	4.5300	4.2500	4.5000	+2.273%	45	2,925	-24.667%
2026-02-06	5.0000	5.0000	4.4000	4.4000	0.000%	18	2,901	-22.955%
2026-02-05	4.5000	4.8000	4.4000	4.4000	-2.222%	46	2,894	-22.955%
2026-02-04	4.2000	4.8500	4.2000	4.5000	+9.756%	113	2,904	-24.667%
2026-02-03	4.3500	4.6900	4.1000	4.1000	-16.155%	120	2,854	-17.317%
2026-02-02	5.0000	5.2000	4.8500	4.8900	-2.200%	57	2,952	-30.675%
2026-01-30	4.9800	5.1300	4.7300	5.0000	-3.846%	109	2,995	-32.200%
2026-01-29	5.0000	5.2000	4.8000	5.2000	-2.804%	81	2,891	-34.808%
2026-01-28	5.3500	5.5000	5.1500	5.3500	0.000%	49	2,859	-36.636%
2026-01-27	5.3500	5.3500	5.3500	5.3500	-3.604%	2	2,854	-36.636%
2026-01-26	5.7500	5.7500	5.3000	5.5500	+0.909%	92	2,853	-38.919%
2026-01-23	5.0500	5.6000	5.0500	5.5000	+6.796%	89	2,846	-38.364%
2026-01-22	5.3000	5.5600	4.9000	5.1500	-2.462%	121	2,818	-34.175%
2026-01-21	5.0000	5.8000	5.0000	5.2800	-22.920%	165	2,756	-35.795%
2026-01-20	6.7500	7.1000	6.6500	6.8500	+3.788%	87	2,665	-50.511%
2026-01-16	6.6000	6.6500	6.6000	6.6000	-2.222%	26	2,641	-48.636%
2026-01-15	7.2000	7.2000	6.7500	6.7500	+1.351%	5	2,641	-49.778%
2026-01-14	7.6000	7.6000	6.6000	6.6600	-4.857%	7	2,637	-49.099%
2026-01-13	6.9000	7.0000	6.3100	7.0000	+3.704%	26	2,635	-51.571%
2026-01-12	6.8000	6.8000	6.7500	6.7500	+3.846%	3	2,627	-49.778%
2026-01-09	6.3200	6.5200	6.2100	6.5000	-8.451%	104	2,626	-47.846%
2026-01-08	6.9300	7.1000	6.6600	7.1000	+4.258%	66	2,639	-52.254%
2026-01-07	6.8500	7.1000	6.7000	6.8100	-0.584%	77	2,587	-50.220%
2026-01-06	7.1400	7.1400	6.6500	6.8500	-2.422%	30	2,555	-50.511%
2026-01-05	7.1000	7.1000	7.0200	7.0200	+1.007%	2	2,539	-51.709%
2026-01-02	7.2000	7.2000	6.8600	6.9500	-9.740%	561	2,537	-51.223%
2025-12-31	7.5000	7.7500	7.5000	7.7000	+1.852%	25	2,804	-55.974%
2025-12-30	7.5000	7.6000	7.5000	7.5600	-3.694%	11	2,804	-55.159%
2025-12-29	8.0300	8.0300	7.7500	7.8500	-1.258%	36	2,803	-56.815%
2025-12-26	7.7300	8.0500	7.7300	7.9500	+3.247%	16	2,821	-57.358%
2025-12-24	7.4000	7.7000	7.4000	7.7000	+1.316%	10	2,813	-55.974%
2025-12-23	7.4500	7.7000	7.4500	7.6000	+1.333%	6	2,813	-55.395%
2025-12-22	7.9500	7.9500	7.5000	7.5000	0.000%	21	2,809	-54.800%
2025-12-19	8.3800	8.4000	7.5000	7.5000	-6.250%	36	2,791	-54.800%
2025-12-18	8.7000	8.9000	8.0000	8.0000	-8.571%	85	2,774	-57.625%
2025-12-17	9.2000	9.2000	8.7500	8.7500	+4.665%	53	2,690	-61.257%
2025-12-16	8.3400	8.3600	8.2000	8.3600	+0.723%	3	2,638	-59.450%
2025-12-15	8.6800	8.6800	8.2800	8.3000	-5.682%	534	2,637	-59.157%
2025-12-12	9.0200	9.8000	8.8000	8.8000	+4.762%	70	2,111	-61.477%
2025-12-11	8.3000	8.9500	8.0000	8.4000	+5.000%	40	2,120	-59.643%
2025-12-10	8.8100	8.8100	8.0000	8.0000	-9.194%	72	2,094	-57.625%
2025-12-09	9.0000	9.1200	8.6000	8.8100	-7.165%	63	2,057	-61.521%
2025-12-08	9.9000	10.0000	8.7800	9.4900	-4.141%	56	2,052	-64.278%
2025-12-05	9.4500	11.6000	9.2600	9.9000	-9.589%	175	2,029	-65.758%
2025-12-04	10.6500	11.1000	10.5000	10.9500	-2.232%	23	1,871	-69.041%
2025-12-03	11.1000	11.6500	10.2500	11.2000	-15.152%	111	1,859	-69.732%
2025-12-02	12.5800	13.2500	12.5800	13.2000	+0.763%	589	1,776	-74.318%
2025-12-01	13.1000	13.1000	13.1000	13.1000	+5.645%	5	1,205	-74.122%
2025-11-28	12.4000	12.4000	12.4000	12.4000	+2.905%	1	1,200	-72.661%
2025-11-26	11.8500	12.2500	11.8500	12.0500	+4.874%	59	1,145	-71.867%
2025-11-25	11.6000	11.6000	11.1500	11.4900	-4.250%	22	1,145	-70.496%
2025-11-24	11.3600	12.0000	11.1000	12.0000	+3.896%	58	1,139	-71.750%
2025-11-21	12.3600	12.3600	11.5000	11.5500	-6.098%	40	1,120	-70.649%
2025-11-20	14.3300	14.3300	12.3000	12.3000	-11.954%	34	1,117	-72.439%
2025-11-19	15.7000	15.7000	13.5000	13.9700	-12.138%	88	1,089	-75.734%
2025-11-18	14.6000	16.0000	14.5800	15.9000	+15.217%	37	1,061	-78.679%
2025-11-17	14.0000	14.4300	13.8000	13.8000	0.000%	121	1,042	-75.435%