Dark

NFLX20280121C77
NFLX Jan 21 2028 77.00 Call (NFLX280121C00077000)
option OPRA

EOD

Aug 20, 2026

18.97+0.904%(+0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.0700	19.0700	18.9700	18.9700	+0.904%	2	790	0.000%
2026-08-19	18.3500	19.4000	18.3500	18.8000	+7.429%	8	792	+0.904%
2026-08-18	17.7500	18.1000	17.5000	17.5000	+6.577%	14	794	+8.400%
2026-08-17	17.4600	17.4600	16.4200	16.4200	-7.753%	34	800	+15.530%
2026-08-14	17.7500	17.8000	17.7500	17.8000	-0.836%	2	770	+6.573%
2026-08-13	16.6800	18.1000	16.6800	17.9500	+9.119%	32	770	+5.682%
2026-08-11	16.9800	17.0000	16.4500	16.4500	-0.121%	4	761	+15.319%
2026-08-10	16.4700	16.4700	16.4700	16.4700	+5.577%	1	761	+15.179%
2026-08-07	15.6000	15.6000	15.6000	15.6000	+1.828%	1	762	+21.603%
2026-08-06	15.3000	15.3200	15.3000	15.3200	-0.519%	4	762	+23.825%
2026-08-05	16.1000	16.1000	15.3000	15.4000	+0.326%	4	759	+23.182%
2026-08-04	15.1400	15.3500	14.9500	15.3500	+2.676%	3	757	+23.583%
2026-08-03	15.0500	15.4000	14.9500	14.9500	+5.282%	7	758	+26.890%
2026-07-31	14.2000	14.2000	14.2000	14.2000	-5.648%	2	756	+33.592%
2026-07-30	14.0300	15.0500	14.0300	15.0500	+1.689%	6	756	+26.047%
2026-07-29	14.8000	14.8000	14.8000	14.8000	-2.632%	2	757	+28.176%
2026-07-28	15.7000	15.7000	15.2000	15.2000	+10.545%	3	757	+24.803%
2026-07-22	13.0000	13.7500	13.0000	13.7500	+15.546%	3	758	+37.964%
2026-07-21	12.2200	12.2200	11.9000	11.9000	-0.833%	3	758	+59.412%
2026-07-20	12.0000	12.0000	11.8500	12.0000	-9.160%	12	759	+58.083%
2026-07-17	11.0000	13.2100	11.0000	13.2100	-18.204%	17	758	+43.603%
2026-07-16	14.6000	16.1500	14.6000	16.1500	+0.937%	6	762	+17.461%
2026-07-15	16.0000	16.0000	16.0000	16.0000	-8.571%	1	764	+18.563%
2026-07-13	17.5000	17.5000	17.5000	17.5000	+10.063%	1	765	+8.400%
2026-07-10	15.7500	15.9000	15.7500	15.9000	-3.869%	2	765	+19.308%
2026-07-09	16.6000	16.6000	16.5400	16.5400	-3.949%	3	765	+14.692%
2026-07-08	17.2500	17.2500	17.2200	17.2200	-2.159%	2	764	+10.163%
2026-07-07	18.7000	18.7000	17.5900	17.6000	-0.565%	11	765	+7.784%
2026-07-06	17.9000	18.4500	17.1500	17.7000	-6.891%	14	765	+7.175%
2026-07-02	17.4300	19.2000	17.4300	19.0100	+8.629%	9	759	-0.210%
2026-06-26	16.7500	17.5000	16.7500	17.5000	+19.372%	2	759	+8.400%
2026-06-25	14.5000	14.6600	14.4400	14.6600	-7.039%	6	759	+29.400%
2026-06-23	16.0400	16.0400	15.7700	15.7700	+5.839%	2	757	+20.292%
2026-06-22	17.5000	18.2000	14.9000	14.9000	-17.084%	36	759	+27.315%
2026-06-18	17.6500	18.4000	17.4100	17.9700	+1.239%	268	560	+5.565%
2026-06-17	18.2500	18.7200	17.7500	17.7500	-4.054%	7	560	+6.873%
2026-06-16	18.5000	18.5000	18.5000	18.5000	-10.194%	1	560	+2.541%
2026-06-11	20.5900	20.6000	20.0100	20.6000	-3.286%	3	560	-7.913%
2026-06-09	21.3000	21.3000	21.3000	21.3000	-1.617%	1	560	-10.939%
2026-06-08	21.6500	21.6500	21.6500	21.6500	+2.753%	1	559	-12.379%
2026-06-04	22.3200	22.3200	21.0700	21.0700	+0.765%	24	560	-9.967%
2026-06-03	20.8000	21.6000	20.8000	20.9100	-13.524%	514	567	-9.278%
2026-06-01	24.0700	24.1800	24.0700	24.1800	+0.792%	3	573	-21.547%
2026-05-29	23.9700	23.9900	23.9700	23.9900	-1.640%	2	570	-20.925%
2026-05-28	24.3900	24.3900	24.3900	24.3900	-3.787%	1	571	-22.222%
2026-05-27	25.3500	25.3500	25.3500	25.3500	0.000%	10	571	-25.168%
2026-05-26	25.3500	25.3500	25.3500	25.3500	-5.481%	1	561	-25.168%
2026-05-21	26.8200	26.8200	26.8200	26.8200	+1.246%	6	562	-29.269%
2026-05-12	26.5000	26.5000	26.4500	26.4900	-0.226%	4	567	-28.388%
2026-05-06	26.5500	26.5500	26.5500	26.5500	+3.914%	1	569	-28.550%
2026-05-05	25.5500	25.5500	25.5500	25.5500	-13.154%	2	568	-25.753%
2026-05-01	31.0800	31.1100	29.4200	29.4200	-3.128%	660	544	-35.520%
2026-04-30	29.1700	30.3800	29.1000	30.3700	+9.284%	100	544	-37.537%
2026-04-28	27.8100	27.8100	27.7900	27.7900	-1.559%	2	526	-31.738%
2026-04-27	28.7100	28.7100	28.2300	28.2300	-4.402%	6	525	-32.802%
2026-04-24	29.4000	29.5700	29.3200	29.5300	-0.068%	18	522	-35.760%
2026-04-23	29.6900	29.6900	29.4400	29.5500	-2.087%	70	527	-35.804%
2026-04-22	30.0000	30.2700	30.0000	30.1800	+2.063%	156	510	-37.144%
2026-04-21	29.7200	29.8000	29.5700	29.5700	-2.922%	22	486	-35.847%
2026-04-20	32.7200	32.7200	30.2400	30.4600	-6.536%	43	481	-37.722%
2026-04-17	33.1300	33.1300	32.5500	32.5900	-22.534%	9	479	-41.792%
2026-04-16	41.7700	42.0700	41.7700	42.0700	+4.522%	14	474	-54.908%
2026-04-15	40.3900	40.3900	40.2500	40.2500	-0.862%	2	467	-52.870%
2026-04-14	38.9900	40.7300	38.9900	40.6000	+8.643%	96	467	-53.276%
2026-04-10	38.0000	38.0000	36.6700	37.3700	+0.728%	49	420	-49.237%
2026-04-09	36.0000	37.1500	35.5600	37.1000	+6.763%	396	411	-48.868%
2026-04-08	34.7200	34.7500	34.7200	34.7500	-0.856%	270	343	-45.410%
2026-04-07	35.7800	35.8200	34.5300	35.0500	+1.125%	406	277	-45.877%
2026-04-06	35.8400	35.8600	34.6300	34.6600	+2.423%	48	197	-45.268%
2026-04-02	32.7000	33.8500	32.4900	33.8400	+5.355%	74	229	-43.942%
2026-04-01	32.3600	32.3600	32.1100	32.1200	+5.311%	278	229	-40.940%
2026-03-30	30.6100	31.2500	30.3100	30.5000	-0.781%	404	153	-37.803%
2026-03-27	30.9000	30.9000	30.7400	30.7400	+1.519%	157	195	-38.289%
2026-03-24	30.2500	30.2800	30.1400	30.2800	-2.354%	6	169	-37.351%
2026-03-23	30.4000	31.2200	30.3800	31.0100	+4.905%	36	168	-38.826%
2026-03-20	29.6200	29.6200	29.5600	29.5600	-0.839%	2	157	-35.825%
2026-03-19	31.6100	31.6100	29.8100	29.8100	-8.418%	167	158	-36.364%
2026-03-18	31.4300	32.5500	31.4300	32.5500	+2.746%	338	184	-41.720%
2026-03-17	32.6000	33.3900	31.6200	31.6800	-2.971%	177	216	-40.120%
2026-03-16	33.0000	33.0000	32.5800	32.6500	+1.146%	36	196	-41.899%
2026-03-13	32.4000	32.4000	32.2300	32.2800	-0.216%	314	186	-41.233%
2026-03-12	32.3000	32.4900	32.3000	32.3500	-1.702%	7	142	-41.360%
2026-03-11	32.6500	32.9700	32.6500	32.9100	-3.206%	104	143	-42.358%
2026-03-10	34.0000	34.0000	34.0000	34.0000	-1.848%	2	148	-44.206%
2026-03-09	34.2500	34.8400	34.1700	34.6400	-2.697%	156	150	-45.237%
2026-03-06	35.6000	35.6000	35.6000	35.6000	+0.736%	1	136	-46.713%
2026-03-05	35.3400	35.3400	35.3400	35.3400	+0.113%	1	137	-46.321%
2026-03-04	35.3000	35.3000	35.3000	35.3000	+4.438%	1	136	-46.261%
2026-03-03	33.8500	33.8500	33.8000	33.8000	+0.297%	3	136	-43.876%
2026-03-02	33.4500	34.0000	33.4500	33.7000	+3.406%	19	136	-43.709%
2026-02-27	27.1000	32.5900	27.1000	32.5900	+29.069%	34	140	-41.792%
2026-02-26	25.3000	25.3000	25.2500	25.2500	+5.516%	2	149	-24.871%
2026-02-25	23.3500	23.9300	23.0000	23.9300	+16.109%	18	153	-20.727%
2026-02-24	20.6100	20.6100	20.6100	20.6100	+11.105%	1	153	-7.957%
2026-02-23	18.7400	19.0800	18.5500	18.5500	-8.485%	13	152	+2.264%
2026-02-20	20.6000	20.6000	19.7800	20.2700	+5.026%	9	154	-6.413%
2026-02-19	19.7500	20.4000	19.3000	19.3000	-3.932%	24	148	-1.710%
2026-02-18	19.7000	20.0900	19.7000	20.0900	+2.973%	9	135	-5.575%
2026-02-17	19.7500	19.7500	19.5100	19.5100	+0.827%	15	127	-2.768%
2026-02-13	19.5400	19.5400	19.2900	19.3500	+0.781%	3	109	-1.964%
2026-02-12	19.0500	20.0000	19.0500	19.2000	-11.724%	8	109	-1.198%
2026-02-11	21.7500	21.7500	21.7500	21.7500	-5.435%	1	101	-12.782%
2026-02-10	23.3400	23.3400	23.0000	23.0000	0.000%	4	100	-17.522%
2026-02-05	23.0000	23.0000	23.0000	23.0000	+4.545%	5	96	-17.522%
2026-02-03	22.1000	22.1000	22.0000	22.0000	-6.383%	3	91	-13.773%
2026-01-30	23.5000	23.5000	23.5000	23.5000	-1.879%	1	90	-19.277%
2026-01-29	23.9500	23.9500	23.9500	23.9500	-5.523%	2	89	-20.793%
2026-01-27	25.3500	25.3500	25.3500	25.3500	-1.553%	10	87	-25.168%
2026-01-23	24.5000	25.7500	24.5000	25.7500	+4.378%	3	82	-26.330%
2026-01-21	24.6700	24.6700	24.6700	24.6700	-12.981%	2	81	-23.105%
2026-01-20	28.3500	28.3500	28.3500	28.3500	-2.241%	2	79	-33.086%
2026-01-14	29.0000	29.0000	29.0000	29.0000	-0.855%	1	77	-34.586%
2026-01-12	29.2500	29.2500	29.2500	29.2500	-2.727%	1	76	-35.145%
2026-01-08	30.0700	30.0700	30.0700	30.0700	+0.334%	1	75	-36.914%
2026-01-07	29.9700	29.9700	29.9700	29.9700	+1.079%	2	74	-36.703%
2026-01-06	29.6500	29.6500	29.6500	29.6500	-28.468%	1	72	-36.020%
2025-11-25	41.4500	41.4500	41.4500	41.4500	-2.402%	10	71	-54.234%
2025-11-20	42.4700	42.4700	42.4700	42.4700	-7.047%	1	61	-55.333%
2025-11-19	45.2000	45.6900	45.2000	45.6900	0.000%	20	60	-58.481%