Dark

NFLX20280121C70
NFLX Jan 21 2028 70.00 Call (NFLX280121C00070000)
option OPRA

EOD

Aug 20, 2026

22.75+0.887%(+0.20)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.0700	23.2000	22.3000	22.7500	+0.887%	154	2,579	0.000%
2026-08-19	21.1000	23.3400	21.1000	22.5500	+8.413%	49	2,704	+0.887%
2026-08-18	20.3000	22.2500	19.9000	20.8000	+6.941%	95	2,719	+9.375%
2026-08-17	21.1000	21.3300	19.1000	19.4500	-8.168%	173	2,791	+16.967%
2026-08-14	21.5000	21.6500	20.8500	21.1800	-4.595%	65	2,651	+7.413%
2026-08-13	19.5000	22.2000	19.5000	22.2000	+19.870%	175	2,615	+2.477%
2026-08-12	18.5000	18.7500	18.0000	18.5200	-2.011%	111	2,698	+22.840%
2026-08-11	20.0000	20.4700	18.9000	18.9000	-6.897%	80	2,656	+20.370%
2026-08-10	18.3000	20.3000	18.3000	20.3000	+7.979%	66	2,629	+12.069%
2026-08-07	18.2000	19.0000	18.2000	18.8000	+2.452%	52	2,637	+21.011%
2026-08-06	19.5000	19.5000	18.0000	18.3500	-2.653%	162	2,647	+23.978%
2026-08-05	19.6000	19.6000	18.2000	18.8500	-1.309%	136	2,626	+20.690%
2026-08-04	18.0000	19.1000	17.8000	19.1000	+4.658%	149	2,601	+19.110%
2026-08-03	18.6000	18.8000	17.8300	18.2500	+6.414%	96	2,546	+24.658%
2026-07-31	17.5800	17.5800	16.7000	17.1500	-5.144%	91	2,506	+32.653%
2026-07-30	18.5500	18.5500	16.4500	18.0800	-2.005%	22	2,477	+25.830%
2026-07-29	17.5000	18.4500	17.5000	18.4500	+2.046%	19	2,465	+23.306%
2026-07-28	17.4500	18.7000	17.4000	18.0800	+9.576%	60	2,471	+25.830%
2026-07-27	17.0000	17.3000	16.3500	16.5000	+1.476%	44	2,445	+37.879%
2026-07-24	15.3200	16.5600	15.0000	16.2600	+5.928%	107	2,439	+39.914%
2026-07-23	15.1200	15.7100	15.1200	15.3500	+0.196%	16	2,438	+48.208%
2026-07-22	16.0000	16.7000	15.2000	15.3200	-1.161%	104	2,430	+48.499%
2026-07-21	15.0000	15.5000	14.2500	15.5000	+5.442%	139	2,418	+46.774%
2026-07-20	14.7500	15.2500	14.2000	14.7000	-8.125%	169	2,374	+54.762%
2026-07-17	15.0000	16.2000	13.0000	16.0000	-17.653%	448	2,231	+42.188%
2026-07-16	19.2500	19.7700	18.7500	19.4300	+1.995%	159	1,931	+17.087%
2026-07-15	19.5000	20.1000	19.0000	19.0500	+0.263%	37	1,914	+19.423%
2026-07-14	18.2000	19.5000	18.2000	19.0000	-2.564%	131	1,897	+19.737%
2026-07-13	20.0000	20.1500	19.2000	19.5000	+2.740%	47	1,797	+16.667%
2026-07-10	19.3000	19.3500	18.0900	18.9800	-5.384%	373	1,808	+19.863%
2026-07-09	19.3000	20.0600	19.1500	20.0600	-5.644%	178	1,784	+13.410%
2026-07-08	20.2500	21.2600	20.0000	21.2600	+1.480%	63	1,618	+7.008%
2026-07-07	21.6500	21.7000	20.7500	20.9500	-0.238%	40	1,671	+8.592%
2026-07-06	21.7500	22.0000	20.4200	21.0000	-5.914%	106	1,689	+8.333%
2026-07-02	20.7500	22.7000	20.7500	22.3200	+14.169%	269	1,624	+1.927%
2026-07-01	18.9000	20.0000	18.3000	19.5500	+10.141%	142	1,624	+16.368%
2026-06-30	18.5000	19.2000	17.6000	17.7500	-4.054%	109	1,547	+28.169%
2026-06-29	19.5000	20.9500	18.5000	18.5000	-2.632%	44	1,455	+22.973%
2026-06-26	19.0100	20.3000	18.5000	19.0000	+11.765%	71	1,438	+19.737%
2026-06-25	17.5000	18.5000	17.0000	17.0000	-5.608%	32	1,422	+33.824%
2026-06-24	18.5000	18.5000	17.8000	18.0100	-2.754%	32	1,406	+26.319%
2026-06-23	19.0700	19.6000	18.4300	18.5200	-1.959%	40	1,382	+22.840%
2026-06-22	20.6000	21.4000	17.9000	18.8900	-13.507%	921	1,357	+20.434%
2026-06-18	21.1100	21.8400	21.1100	21.8400	+2.776%	84	851	+4.167%
2026-06-17	21.6800	21.9500	21.1500	21.2500	-4.279%	41	851	+7.059%
2026-06-16	24.1000	24.1000	21.8600	22.2000	-8.642%	55	851	+2.477%
2026-06-15	24.7600	24.7700	23.8000	24.3000	+1.250%	202	882	-6.379%
2026-06-12	23.6500	24.0000	23.5000	24.0000	-1.235%	16	882	-5.208%
2026-06-11	24.3000	24.3000	24.3000	24.3000	-2.800%	1	882	-6.379%
2026-06-10	24.6000	25.8000	24.6000	25.0000	0.000%	5	881	-9.000%
2026-06-09	25.0000	25.1000	24.9000	25.0000	-2.534%	20	876	-9.000%
2026-06-08	25.7800	25.7800	24.9800	25.6500	+1.544%	174	873	-11.306%
2026-06-05	25.4500	25.4500	24.5000	25.2600	+2.061%	36	921	-9.937%
2026-06-04	25.2000	25.2000	24.7500	24.7500	+0.202%	4	915	-8.081%
2026-06-03	26.4000	26.4000	24.6000	24.7000	-6.510%	49	912	-7.895%
2026-06-02	27.1000	27.1000	26.2500	26.4200	-5.811%	26	881	-13.891%
2026-06-01	28.7000	28.7000	27.8000	28.0500	-0.988%	9	871	-18.895%
2026-05-29	28.5000	28.5000	27.8500	28.3300	+0.461%	70	868	-19.696%
2026-05-28	28.3500	28.3500	28.0000	28.2000	-3.787%	8	832	-19.326%
2026-05-27	29.4600	29.4600	29.2700	29.3100	-0.475%	5	835	-22.381%
2026-05-26	29.7000	29.7000	29.1500	29.4500	-2.322%	8	839	-22.750%
2026-05-22	31.6000	31.6000	30.1500	30.1500	-4.286%	7	845	-24.544%
2026-05-21	31.5000	31.5000	31.5000	31.5000	+5.811%	1	839	-27.778%
2026-05-20	29.8300	29.8300	29.7700	29.7700	-3.344%	9	839	-23.581%
2026-05-19	32.1000	32.1000	30.7500	30.8000	-1.124%	6	840	-26.136%
2026-05-18	30.4200	31.1500	30.3000	31.1500	+7.414%	7	840	-26.966%
2026-05-15	29.0000	29.0000	29.0000	29.0000	-0.344%	1	840	-21.552%
2026-05-14	29.6000	29.6000	29.0500	29.1000	-2.185%	7	840	-21.821%
2026-05-13	28.7400	29.7500	28.7400	29.7500	-0.402%	32	839	-23.529%
2026-05-12	30.0600	30.6500	29.8700	29.8700	+7.717%	23	839	-23.837%
2026-05-11	29.0000	29.0000	27.7300	27.7300	-6.000%	6	839	-17.959%
2026-05-08	29.9000	29.9000	29.4800	29.5000	-3.279%	6	850	-22.881%
2026-05-07	30.9000	30.9000	30.5000	30.5000	+1.599%	15	852	-25.410%
2026-05-06	29.1500	30.3200	29.1500	30.0200	-0.924%	656	852	-24.217%
2026-05-05	31.7000	31.7000	29.6500	30.3000	-8.459%	8	864	-24.917%
2026-05-04	33.1400	33.1400	32.1000	33.1000	+1.565%	10	866	-31.269%
2026-05-01	35.5800	35.5800	32.5900	32.5900	-6.351%	22	865	-30.193%
2026-04-30	33.5300	35.0000	33.5300	34.8000	+2.959%	360	865	-34.626%
2026-04-29	33.2500	33.8000	33.2500	33.8000	+1.502%	5	825	-32.692%
2026-04-28	32.2400	33.3000	32.2000	33.3000	-0.745%	6	820	-31.682%
2026-04-27	33.6000	33.7000	32.8000	33.5500	-0.119%	10	816	-32.191%
2026-04-24	33.4000	33.6100	33.4000	33.5900	-2.241%	112	811	-32.272%
2026-04-23	34.7300	34.7700	33.9000	34.3600	-0.261%	5	816	-33.789%
2026-04-22	34.5000	35.0000	34.4500	34.4500	+0.087%	11	815	-33.962%
2026-04-21	35.0000	35.0000	34.0000	34.4200	-0.807%	38	811	-33.905%
2026-04-20	34.7100	35.0000	34.7000	34.7000	-8.924%	15	813	-34.438%
2026-04-17	37.8500	38.4200	35.0000	38.1000	-17.174%	88	817	-40.289%
2026-04-16	47.3000	47.3000	46.0000	46.0000	+0.459%	5	831	-50.543%
2026-04-15	45.5000	46.4600	45.5000	45.7900	+0.505%	30	828	-50.317%
2026-04-14	44.1000	45.5600	44.1000	45.5600	+4.736%	15	827	-50.066%
2026-04-13	41.9000	43.5000	41.9000	43.5000	+1.636%	2	828	-47.701%
2026-04-10	40.5500	42.8000	40.5500	42.8000	+6.335%	8	827	-46.846%
2026-04-09	40.2500	40.2500	40.2500	40.2500	-1.829%	1	830	-43.478%
2026-04-08	39.0000	41.0000	39.0000	41.0000	+3.327%	4	830	-44.512%
2026-04-07	40.2000	40.2200	39.6500	39.6800	+0.329%	22	828	-42.666%
2026-04-06	40.4000	40.4000	39.5500	39.5500	+1.671%	3	829	-42.478%
2026-04-02	38.0000	38.9000	38.0000	38.9000	+5.135%	3	828	-41.517%
2026-04-01	38.0000	38.0000	36.4000	37.0000	+0.271%	15	828	-38.514%
2026-03-31	36.9300	36.9300	36.9000	36.9000	+3.944%	25	818	-38.347%
2026-03-30	34.1000	35.5000	34.1000	35.5000	+1.574%	2	800	-35.915%
2026-03-27	35.0000	35.5000	34.9500	34.9500	+0.143%	10	800	-34.907%
2026-03-26	34.0600	35.0500	34.0600	34.9000	+1.838%	10	801	-34.814%
2026-03-25	33.9200	34.2700	33.9200	34.2700	+2.024%	101	806	-33.615%
2026-03-24	35.3500	35.3500	33.5400	33.5900	-4.763%	12	717	-32.272%
2026-03-23	34.9500	35.5200	34.5800	35.2700	+3.583%	181	715	-35.498%
2026-03-20	33.4000	34.4500	33.1700	34.0500	+1.039%	15	706	-33.186%
2026-03-19	33.6800	33.7400	33.6800	33.7000	-9.506%	15	706	-32.493%
2026-03-18	35.7900	37.3300	35.7900	37.2400	+3.129%	151	716	-38.910%
2026-03-17	36.0700	36.1100	36.0700	36.1100	-2.773%	4	705	-36.998%
2026-03-16	37.3400	37.5900	37.0200	37.1400	+0.135%	58	704	-38.745%
2026-03-13	36.7500	37.2500	36.2200	37.0900	-0.430%	9	705	-38.663%
2026-03-11	37.5500	37.6000	37.1700	37.2500	-3.871%	250	705	-38.926%
2026-03-10	38.7500	38.7500	38.7500	38.7500	-0.386%	1	679	-41.290%
2026-03-09	39.3700	40.8600	38.7000	38.9000	-3.832%	58	680	-41.517%
2026-03-06	40.0000	40.4500	37.7000	40.4500	-1.341%	3	698	-43.758%
2026-03-05	41.0000	41.0000	41.0000	41.0000	+3.145%	1	699	-44.512%
2026-03-04	40.0000	40.2200	39.7500	39.7500	+2.687%	49	698	-42.767%
2026-03-03	38.4500	39.0000	37.9000	38.7100	+0.337%	16	669	-41.230%
2026-03-02	39.0000	39.0000	38.0100	38.5800	+1.526%	12	675	-41.032%
2026-02-27	35.8000	38.2500	33.5000	38.0000	+28.639%	95	687	-40.132%
2026-02-26	27.5000	29.9000	27.5000	29.5400	+6.643%	181	700	-22.986%
2026-02-25	26.6000	27.7000	26.5000	27.7000	+17.622%	10	566	-17.870%
2026-02-24	22.0000	23.6500	22.0000	23.5500	+4.435%	3	566	-3.397%
2026-02-23	22.7900	22.7900	22.0000	22.5500	-7.049%	24	565	+0.887%
2026-02-20	23.3400	24.4500	23.3400	24.2600	+2.579%	9	564	-6.224%
2026-02-19	23.7000	24.5000	23.0000	23.6500	-1.253%	11	555	-3.805%
2026-02-18	23.5000	23.9500	23.4300	23.9500	+4.130%	13	546	-5.010%
2026-02-17	23.5000	23.5000	21.6300	23.0000	+0.437%	13	534	-1.087%
2026-02-13	22.4000	23.3000	22.4000	22.9000	+1.733%	9	524	-0.655%
2026-02-12	24.2000	24.2000	21.9900	22.5100	-9.960%	129	524	+1.066%
2026-02-11	25.0000	26.4500	24.8100	25.0000	-6.542%	18	525	-9.000%
2026-02-10	28.0000	28.0000	26.7500	26.7500	+1.982%	5	518	-14.953%
2026-02-09	25.7000	26.2300	25.7000	26.2300	-0.304%	20	517	-13.267%
2026-02-06	26.2200	26.4700	25.9700	26.3100	+2.773%	33	506	-13.531%
2026-02-05	26.2800	26.2800	25.5000	25.6000	+0.787%	30	516	-11.133%
2026-02-04	25.0800	26.1500	24.8500	25.4000	+2.254%	16	486	-10.433%
2026-02-03	26.4000	26.4000	24.8400	24.8400	-9.804%	48	474	-8.414%
2026-02-02	27.7500	29.5000	27.4000	27.5400	-0.578%	16	454	-17.393%
2026-01-30	27.9500	27.9500	27.6200	27.7000	+0.948%	4	447	-17.870%
2026-01-29	27.9000	28.0700	27.0000	27.4400	-4.056%	56	443	-17.092%
2026-01-28	29.7000	29.7000	28.6000	28.6000	-1.651%	6	479	-20.455%
2026-01-27	28.7000	29.2600	28.4000	29.0800	-2.252%	31	481	-21.768%
2026-01-26	29.8200	29.8200	29.7000	29.7500	+0.507%	7	484	-23.529%
2026-01-23	29.1500	29.6500	28.9500	29.6000	+6.859%	44	487	-23.142%
2026-01-22	28.5500	28.6000	27.5000	27.7000	-4.384%	27	474	-17.870%
2026-01-21	27.4500	29.1800	27.4500	28.9700	-8.177%	183	450	-21.470%
2026-01-20	32.2900	32.7000	31.5500	31.5500	-0.942%	110	416	-27.892%
2026-01-16	31.8000	31.8800	31.7000	31.8500	-0.810%	13	317	-28.571%
2026-01-15	32.1000	32.8100	32.1000	32.1100	+0.344%	16	317	-29.150%
2026-01-14	32.6500	32.6500	32.0000	32.0000	-2.883%	21	305	-28.906%
2026-01-13	33.3000	34.0000	32.8000	32.9500	-1.642%	29	284	-30.956%
2026-01-12	33.2000	33.5000	33.0000	33.5000	+3.077%	12	258	-32.090%
2026-01-09	32.4500	32.7000	32.2800	32.5000	-3.761%	19	250	-30.000%
2026-01-08	33.1300	33.7700	33.0000	33.7700	+0.806%	5	238	-32.633%
2026-01-07	33.5000	33.5000	33.5000	33.5000	-0.446%	1	233	-32.090%
2026-01-06	33.1900	33.6500	32.5000	33.6500	-1.694%	61	232	-32.392%
2026-01-05	34.0000	34.6500	34.0000	34.2300	-2.811%	3	269	-33.538%
2026-01-02	35.2200	35.2200	35.2200	35.2200	-2.167%	2	266	-35.406%
2025-12-31	36.0000	36.0000	36.0000	36.0000	-1.639%	4	268	-36.806%
2025-12-30	36.2000	36.6000	36.0000	36.6000	+0.467%	25	268	-37.842%
2025-12-29	37.1200	37.1200	36.4300	36.4300	-1.567%	9	247	-37.551%
2025-12-26	36.3100	37.1500	36.3100	37.0100	+1.900%	22	246	-38.530%
2025-12-24	36.3900	36.4000	36.3200	36.3200	+0.554%	18	206	-37.362%
2025-12-23	36.1200	36.1200	36.1200	36.1200	+0.894%	10	206	-37.016%
2025-12-22	36.4900	36.4900	35.8000	35.8000	-6.160%	3	196	-36.453%
2025-12-19	38.1500	38.1500	38.1500	38.1500	+3.108%	15	193	-40.367%
2025-12-18	37.8000	37.8000	37.0000	37.0000	-4.884%	11	186	-38.514%
2025-12-17	39.6000	39.6000	38.9000	38.9000	+4.430%	7	175	-41.517%
2025-12-16	37.2500	37.2500	37.2500	37.2500	+0.269%	30	169	-38.926%
2025-12-15	37.4200	37.4200	37.1500	37.1500	-2.237%	3	139	-38.762%
2025-12-12	38.8800	38.8800	38.0000	38.0000	+0.370%	2	137	-40.132%
2025-12-11	36.6500	37.8600	36.6500	37.8600	+2.049%	3	136	-39.910%
2025-12-10	37.8300	37.8300	37.1000	37.1000	-5.405%	4	133	-38.679%
2025-12-08	40.3000	40.3000	38.6200	39.2200	-6.730%	56	133	-41.994%
2025-12-05	42.0500	42.0500	42.0500	42.0500	-5.506%	2	182	-45.898%
2025-12-04	44.5000	44.5000	44.5000	44.5000	-1.111%	11	180	-48.876%
2025-12-03	45.0000	45.0000	45.0000	45.0000	-10.000%	10	189	-49.444%
2025-12-02	50.0000	50.0000	50.0000	50.0000	+3.199%	5	179	-54.500%
2025-11-28	48.4500	48.4500	48.4500	48.4500	+6.134%	1	174	-53.044%
2025-11-25	45.6500	45.6500	45.6500	45.6500	-10.753%	3	174	-50.164%
2025-11-17	51.5000	51.5000	51.0000	51.1500	0.000%	22	172	-55.523%