Dark

NFLX20270115C101
NFLX Jan 15 2027 101.00 Call (NFLX270115C00101000)
option OPRA

EOD

Jul 1, 2026

2.20+7.843%(+0.16)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2500	2.2500	2.1300	2.2000	+7.843%	6	11,724	0.000%
2026-06-30	2.0300	2.0400	2.0300	2.0400	-14.644%	7	11,722	+7.843%
2026-06-29	2.4000	2.6400	2.3900	2.3900	+9.132%	15	11,723	-7.950%
2026-06-26	1.8000	2.5700	1.8000	2.1900	+18.378%	196	11,714	+0.457%
2026-06-25	2.1700	2.1700	1.8500	1.8500	-7.500%	15	11,681	+18.919%
2026-06-24	2.0000	2.0000	1.9300	2.0000	0.000%	32	11,677	+10.000%
2026-06-23	2.0600	2.1000	2.0000	2.0000	-12.664%	22	11,661	+10.000%
2026-06-22	2.6000	2.6000	2.1200	2.2900	-26.129%	43	11,644	-3.930%
2026-06-18	2.7400	3.2000	2.7400	3.1000	+6.897%	58	11,594	-29.032%
2026-06-17	3.1700	3.1700	2.8900	2.9000	-4.918%	35	11,594	-24.138%
2026-06-16	3.1500	3.2000	3.0000	3.0500	-20.779%	9	11,594	-27.869%
2026-06-15	3.6500	3.8500	3.6500	3.8500	+10.315%	13	11,590	-42.857%
2026-06-12	3.6000	3.7000	3.4500	3.4900	-11.646%	16	11,590	-36.963%
2026-06-11	3.8500	3.9500	3.6500	3.9500	-10.227%	71	11,590	-44.304%
2026-06-10	4.1500	4.4000	4.0100	4.4000	+6.538%	36	11,554	-50.000%
2026-06-09	4.3000	4.3500	4.1200	4.1300	-6.136%	522	11,518	-46.731%
2026-06-08	4.5000	4.5000	4.3000	4.4000	0.000%	58	11,511	-50.000%
2026-06-05	4.3000	4.4000	4.2000	4.4000	-1.124%	33	11,508	-50.000%
2026-06-04	5.0500	5.1000	4.4500	4.4500	+2.299%	22	11,499	-50.562%
2026-06-03	4.6500	4.6500	4.3500	4.3500	-14.706%	14	11,486	-49.425%
2026-06-02	5.0500	5.3500	5.0500	5.1000	-12.821%	21	11,478	-56.863%
2026-06-01	6.0000	6.0000	5.7500	5.8500	+1.739%	16	11,481	-62.393%
2026-05-29	5.7500	5.9500	5.7000	5.7500	-1.709%	28	11,486	-61.739%
2026-05-28	5.8000	5.9000	5.7000	5.8500	-5.645%	36	11,471	-62.393%
2026-05-27	6.1000	6.6700	6.1000	6.2000	-3.427%	17	11,486	-64.516%
2026-05-26	6.4000	6.4200	6.4000	6.4200	-3.021%	2	11,481	-65.732%
2026-05-22	6.7000	6.8000	6.6200	6.6200	-10.541%	17	11,480	-66.767%
2026-05-21	6.5500	7.6000	6.5500	7.4000	+12.633%	312	11,475	-70.270%
2026-05-20	6.4000	6.6000	6.4000	6.5700	-3.382%	108	11,475	-66.514%
2026-05-19	7.3000	7.3500	6.8000	6.8000	-3.546%	7	11,461	-67.647%
2026-05-18	7.2500	7.2500	7.0500	7.0500	+17.500%	7	11,461	-68.794%
2026-05-15	6.6000	6.6000	5.9500	6.0000	-0.990%	103	11,461	-63.333%
2026-05-14	6.0000	6.0600	6.0000	6.0600	-6.047%	2	11,499	-63.696%
2026-05-13	6.0500	6.4500	6.0500	6.4500	-3.731%	4	11,500	-65.891%
2026-05-12	6.1500	6.7000	6.1500	6.7000	+27.619%	5	11,500	-67.164%
2026-05-11	5.9900	6.0000	5.2500	5.2500	-16.667%	14	11,500	-58.095%
2026-05-08	6.3100	6.3100	6.3000	6.3000	-5.547%	5	11,505	-65.079%
2026-05-07	6.8000	7.1000	6.6700	6.6700	+3.571%	7	11,505	-67.016%
2026-05-06	6.5000	6.5100	6.4400	6.4400	+0.625%	13	11,502	-65.839%
2026-05-05	7.3200	7.3200	6.3000	6.4000	-18.471%	166	11,506	-65.625%
2026-05-04	8.2500	8.2500	7.8500	7.8500	-4.848%	52	11,609	-71.975%
2026-05-01	9.1000	9.1000	8.2500	8.2500	-12.883%	116	11,705	-73.333%
2026-04-30	9.3500	9.5500	9.3500	9.4700	+12.071%	11	11,705	-76.769%
2026-04-28	7.7000	8.4500	7.7000	8.4500	-0.588%	227	11,708	-73.964%
2026-04-27	8.5000	8.5000	8.5000	8.5000	-1.734%	2	11,819	-74.118%
2026-04-24	8.3800	8.6500	8.3200	8.6500	-1.593%	19	11,820	-74.566%
2026-04-23	9.4000	9.4000	8.7900	8.7900	-4.457%	2	11,816	-74.972%
2026-04-22	9.3800	9.4600	9.0500	9.2000	+3.720%	21	11,817	-76.087%
2026-04-21	10.0000	10.0600	8.8500	8.8700	-12.178%	38	11,818	-75.197%
2026-04-20	11.0000	11.0000	9.3000	10.1000	-11.013%	20	11,818	-78.218%
2026-04-17	10.9000	11.6900	10.0000	11.3500	-36.944%	205	11,827	-80.617%
2026-04-16	18.8000	18.8000	17.9000	18.0000	-1.907%	40	11,848	-87.778%
2026-04-15	17.2000	18.3500	17.2000	18.3500	+7.941%	19	11,849	-88.011%
2026-04-14	15.9500	17.5500	15.9500	17.0000	+6.918%	54	11,849	-87.059%
2026-04-13	15.4500	15.9000	15.2500	15.9000	+5.298%	120	11,857	-86.164%
2026-04-10	14.8000	15.1000	14.8000	15.1000	-0.066%	6	11,837	-85.430%
2026-04-09	14.5800	15.2000	14.5800	15.1100	+14.730%	22	11,837	-85.440%
2026-04-08	14.1500	14.1500	13.1700	13.1700	-2.444%	22	11,847	-83.295%
2026-04-06	14.4000	14.4000	13.5000	13.5000	+3.846%	5	11,839	-83.704%
2026-04-02	13.5000	13.5000	13.0000	13.0000	+13.043%	2	11,836	-83.077%
2026-04-01	11.5000	11.5000	11.5000	11.5000	+0.877%	17	11,836	-80.870%
2026-03-31	11.4000	11.4000	11.4000	11.4000	+10.145%	3	11,819	-80.702%
2026-03-30	10.3500	10.3500	10.3500	10.3500	-10.776%	3	11,819	-78.744%
2026-03-26	10.7900	11.6000	10.1200	11.6000	+20.708%	6,016	8,883	-81.034%
2026-03-24	9.9500	10.0200	9.6000	9.6100	-9.765%	519	9,677	-77.107%
2026-03-23	10.7500	10.7500	10.6500	10.6500	+7.035%	2	9,212	-79.343%
2026-03-20	9.7500	10.0500	9.7000	9.9500	+3.646%	111	9,211	-77.889%
2026-03-19	12.0000	12.0000	9.5000	9.6000	-16.522%	10	9,277	-77.083%
2026-03-18	11.2500	11.5000	10.8100	11.5000	+5.023%	176	9,281	-80.870%
2026-03-17	11.9600	11.9600	10.9500	10.9500	-8.750%	107	9,184	-79.909%
2026-03-16	12.6500	12.6500	12.0000	12.0000	+3.448%	3	9,274	-81.667%
2026-03-13	12.1000	12.4000	11.6000	11.6000	-7.570%	13	9,272	-81.034%
2026-03-11	12.6000	12.7000	12.1500	12.5500	-7.037%	102	9,279	-82.470%
2026-03-10	14.5000	14.5000	13.2500	13.5000	-1.675%	3	9,251	-83.704%
2026-03-09	14.6500	14.6500	13.7300	13.7300	-12.268%	2	9,249	-83.977%
2026-03-06	14.9000	15.6500	14.4400	15.6500	+5.034%	204	9,249	-85.942%
2026-03-05	14.6500	14.9000	14.6500	14.9000	+2.055%	6	9,045	-85.235%
2026-03-04	13.6700	14.8000	13.6700	14.6000	+9.363%	111	9,046	-84.932%
2026-03-03	13.5000	13.5000	13.1500	13.3500	-3.610%	42	8,957	-83.521%
2026-03-02	13.5900	13.8500	13.0000	13.8500	+10.800%	98	8,956	-84.116%
2026-02-27	11.2500	12.5000	10.0000	12.5000	+60.256%	47	8,944	-82.400%
2026-02-26	7.3000	7.8000	7.3000	7.8000	+14.035%	62	8,950	-71.795%
2026-02-25	6.7000	7.0000	6.7000	6.8400	+36.800%	45	8,876	-67.836%
2026-02-24	4.9500	5.0000	4.9500	5.0000	-1.768%	10	8,876	-56.000%
2026-02-20	5.0900	5.0900	5.0900	5.0900	+9.462%	10	8,875	-56.778%
2026-02-19	4.6500	4.6500	4.6500	4.6500	-7.921%	1	8,880	-52.688%
2026-02-18	5.0500	5.0500	5.0500	5.0500	+6.765%	1	8,880	-56.436%
2026-02-17	4.7300	4.7300	4.7300	4.7300	-3.469%	1	8,880	-53.488%
2026-02-13	5.0500	5.0500	4.9000	4.9000	-5.769%	7	8,885	-55.102%
2026-02-12	5.3000	5.3000	4.7500	5.2000	-10.190%	76	8,885	-57.692%
2026-02-11	5.6500	5.7900	5.6000	5.7900	-12.273%	5	8,842	-62.003%
2026-02-10	6.9500	7.4500	6.6000	6.6000	+8.020%	31	8,839	-66.667%
2026-02-09	5.8500	6.2500	5.8500	6.1100	+1.833%	82	8,831	-63.993%
2026-02-06	6.2500	6.2500	6.0000	6.0000	-4.306%	3	8,776	-63.333%
2026-02-04	6.0200	6.2700	6.0200	6.2700	+8.103%	3	8,776	-64.912%
2026-02-03	6.4500	6.4500	5.8000	5.8000	-14.706%	114	8,777	-62.069%
2026-02-02	7.5000	7.5000	6.8000	6.8000	-3.546%	7,521	9,004	-67.647%
2026-01-30	7.1200	7.1200	6.9000	7.0500	+2.174%	55	1,527	-68.794%
2026-01-29	6.9000	6.9000	6.7900	6.9000	-8.609%	21	1,545	-68.116%
2026-01-28	7.5500	7.5500	7.5500	7.5500	-4.066%	4	1,524	-70.861%
2026-01-27	7.5400	7.8800	7.4500	7.8700	-4.722%	9	1,522	-72.046%
2026-01-26	8.0000	8.2600	8.0000	8.2600	+3.250%	3	1,518	-73.366%
2026-01-23	7.8000	8.2500	7.8000	8.0000	+13.475%	59	1,516	-72.500%
2026-01-22	7.2000	7.7000	7.0500	7.0500	-9.266%	210	1,494	-68.794%
2026-01-21	8.7500	8.7500	7.0500	7.7700	-23.448%	356	1,408	-71.686%
2026-01-20	10.9000	10.9000	10.1500	10.1500	+3.046%	11	1,447	-78.325%
2026-01-16	10.0500	10.0500	9.8500	9.8500	-5.742%	17	1,430	-77.665%
2026-01-15	10.9500	10.9500	10.4000	10.4500	+0.481%	26	1,430	-78.947%
2026-01-14	10.5000	10.5000	10.1500	10.4000	-2.985%	7	1,407	-78.846%
2026-01-13	10.7200	10.7200	10.7200	10.7200	-2.279%	1	1,406	-79.478%
2026-01-12	11.0000	11.0000	10.9700	10.9700	+5.684%	2	1,405	-79.945%
2026-01-09	10.4500	10.4500	10.2000	10.3800	-4.683%	15	1,404	-78.805%
2026-01-08	10.8000	10.9100	10.8000	10.8900	-3.628%	20	1,399	-79.798%
2026-01-07	11.8500	11.8500	11.1500	11.3000	+1.710%	5	1,390	-80.531%
2026-01-06	11.0000	11.2000	10.8500	11.1100	-5.043%	1,150	1,388	-80.198%
2026-01-05	11.7000	11.7000	11.7000	11.7000	+0.429%	4	1,715	-81.197%
2026-01-02	12.0500	12.0500	11.4500	11.6500	-8.268%	130	1,715	-81.116%
2025-12-31	12.7000	12.7000	12.7000	12.7000	-0.936%	1	1,695	-82.677%
2025-12-30	12.9500	12.9500	12.7900	12.8200	-2.510%	38	1,695	-82.839%
2025-12-29	13.1500	13.1500	13.1500	13.1500	+2.335%	5	1,668	-83.270%
2025-12-26	13.0000	13.0000	12.8500	12.8500	-1.608%	4	1,673	-82.879%
2025-12-24	12.7500	13.0600	12.7500	13.0600	+1.005%	2	1,673	-83.155%
2025-12-23	13.0800	13.0800	12.9000	12.9300	+0.623%	3	1,673	-82.985%
2025-12-22	13.0000	13.0000	12.8500	12.8500	-5.723%	6	1,673	-82.879%
2025-12-19	14.1000	14.2000	13.6300	13.6300	+1.414%	6	1,672	-83.859%
2025-12-18	14.6000	14.6000	13.4400	13.4400	-7.310%	6	1,672	-83.631%
2025-12-17	15.6100	15.6100	14.5000	14.5000	+2.473%	12	1,670	-84.828%
2025-12-16	13.9100	14.1500	13.9100	14.1500	+4.815%	5	1,668	-84.452%
2025-12-15	13.9500	14.1000	13.5000	13.5000	-8.537%	30	1,666	-83.704%
2025-12-12	15.2000	15.6600	14.7000	14.7600	+5.053%	766	1,657	-85.095%
2025-12-11	13.5000	14.1000	13.5000	14.0500	+1.812%	672	951	-84.342%
2025-12-10	14.8500	14.8500	13.8000	13.8000	-7.692%	12	577	-84.058%
2025-12-09	15.5000	15.5000	14.9500	14.9500	-2.922%	14	580	-85.284%
2025-12-08	17.7500	17.7500	15.3600	15.4000	-11.899%	30	575	-85.714%
2025-12-05	18.1000	19.3500	16.9000	17.4800	-6.524%	105	553	-87.414%
2025-12-04	18.7000	18.7000	18.7000	18.7000	-3.209%	10	498	-88.235%
2025-12-03	19.3500	19.4500	19.3200	19.3200	-8.088%	12	505	-88.613%
2025-11-26	21.0200	21.0200	21.0200	21.0200	-24.116%	1	498	-89.534%
2025-11-18	26.0000	27.7000	26.0000	27.7000	+13.478%	7	498	-92.058%
2025-11-17	25.0600	25.0600	24.4100	24.4100	0.000%	8	505	-90.987%