Dark

NFLX20270115C102
NFLX Jan 15 2027 102.00 Call (NFLX270115C00102000)
option OPRA

EOD

Jul 1, 2026

2.03+11.538%(+0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9800	2.0300	1.9800	2.0300	+11.538%	2	3,515	0.000%
2026-06-30	1.9500	1.9500	1.8200	1.8200	-20.175%	3	3,513	+11.538%
2026-06-29	2.5400	2.5700	2.2700	2.2800	+7.042%	76	3,513	-10.965%
2026-06-26	2.1100	2.4300	2.0900	2.1300	+17.680%	220	3,499	-4.695%
2026-06-25	1.9800	1.9800	1.7700	1.8100	-2.688%	26	3,444	+12.155%
2026-06-24	1.8300	1.8600	1.7900	1.8600	-5.584%	19	3,439	+9.140%
2026-06-23	2.1200	2.1200	1.9400	1.9700	-10.860%	48	3,425	+3.046%
2026-06-22	2.7200	2.7200	1.8900	2.2100	-26.333%	33	3,405	-8.145%
2026-06-18	2.8000	3.0500	2.7500	3.0000	+9.890%	92	3,324	-32.333%
2026-06-17	3.0200	3.0200	2.7300	2.7300	-5.862%	59	3,324	-25.641%
2026-06-16	3.7000	3.7000	2.8400	2.9000	-19.444%	15	3,324	-30.000%
2026-06-15	4.0000	4.0000	3.6000	3.6000	+7.463%	3	3,320	-43.611%
2026-06-12	3.5300	3.5500	3.3500	3.3500	-10.667%	16	3,320	-39.403%
2026-06-11	3.6900	3.7500	3.4500	3.7500	-10.714%	102	3,320	-45.867%
2026-06-10	4.1000	4.2000	3.9000	4.2000	+3.704%	57	3,336	-51.667%
2026-06-09	4.0500	4.0500	4.0500	4.0500	-3.571%	2	3,281	-49.877%
2026-06-08	4.2500	4.2500	4.0500	4.2000	-1.176%	23	3,279	-51.667%
2026-06-05	4.1000	4.2500	3.9800	4.2500	-2.299%	85	3,257	-52.235%
2026-06-04	4.6000	4.6000	4.3500	4.3500	+3.081%	50	3,259	-53.333%
2026-06-03	4.6000	4.6000	4.1500	4.2200	-13.878%	24	3,219	-51.896%
2026-06-02	5.1000	5.1000	4.9000	4.9000	-11.871%	18	3,202	-58.571%
2026-06-01	5.4800	5.6000	5.4800	5.5600	-1.243%	16	3,197	-63.489%
2026-05-29	5.6800	5.6800	5.6000	5.6300	+1.441%	9	3,194	-63.943%
2026-05-28	5.4700	5.5500	5.4700	5.5500	-7.500%	6	3,191	-63.423%
2026-05-27	6.2500	6.2500	5.9500	6.0000	-4.762%	10	3,187	-66.167%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-3.077%	3	3,180	-67.778%
2026-05-22	6.5400	6.5400	6.3000	6.5000	-9.091%	9	3,180	-68.769%
2026-05-21	6.7400	7.1500	6.7400	7.1500	+16.260%	9	3,179	-71.608%
2026-05-20	6.2500	6.2500	6.1500	6.1500	-12.766%	2	3,179	-66.992%
2026-05-19	7.0500	7.0500	7.0500	7.0500	+2.026%	1	3,173	-71.206%
2026-05-18	6.7500	6.9100	6.7500	6.9100	+22.301%	4	3,173	-70.622%
2026-05-15	6.2000	6.3000	5.6500	5.6500	-10.317%	30	3,173	-64.071%
2026-05-14	6.3000	6.3000	6.3000	6.3000	+3.960%	1	3,178	-67.778%
2026-05-13	5.6000	6.3500	5.6000	6.0600	+3.061%	10	3,181	-66.502%
2026-05-12	5.0500	6.5500	5.0500	5.8800	+20.000%	55	3,181	-65.476%
2026-05-11	5.4700	5.4700	4.9000	4.9000	-21.600%	39	3,181	-58.571%
2026-05-08	6.2500	6.2500	6.2500	6.2500	-2.344%	10	3,181	-67.520%
2026-05-07	6.6000	6.6000	6.4000	6.4000	+1.749%	3	3,181	-68.281%
2026-05-06	6.1000	6.3400	6.1000	6.2900	+2.276%	3	3,182	-67.727%
2026-05-05	7.2500	7.2500	6.0400	6.1500	-20.645%	8	3,183	-66.992%
2026-05-04	7.6000	7.7500	7.6000	7.7500	-2.516%	4	3,185	-73.806%
2026-05-01	8.7500	8.7500	7.9500	7.9500	-9.556%	15	3,195	-74.465%
2026-04-30	8.3500	8.7900	8.3500	8.7900	+12.692%	12	3,195	-76.906%
2026-04-28	7.1700	7.8000	7.1700	7.8000	-6.587%	22	3,183	-73.974%
2026-04-27	8.1500	8.3500	8.1500	8.3500	+4.115%	2	3,179	-75.689%
2026-04-24	8.5900	8.5900	8.0000	8.0200	-9.379%	23	3,177	-74.688%
2026-04-23	8.8500	8.8500	8.8500	8.8500	+2.312%	1	3,191	-77.062%
2026-04-22	9.0000	9.0000	8.5700	8.6500	+1.765%	16	3,190	-76.532%
2026-04-21	9.4800	9.4800	8.5000	8.5000	-11.458%	5	3,181	-76.118%
2026-04-20	9.8900	9.8900	9.0400	9.6000	-10.698%	111	3,181	-78.854%
2026-04-17	11.4000	11.6100	10.5000	10.7500	-38.920%	34	3,258	-81.116%
2026-04-16	17.4000	18.0500	17.4000	17.6000	-0.283%	29	3,246	-88.466%
2026-04-15	16.7200	17.6500	16.1100	17.6500	+6.325%	19	3,270	-88.499%
2026-04-14	16.0500	16.9600	16.0500	16.6000	+8.852%	21	3,279	-87.771%
2026-04-13	14.6500	15.2500	14.6500	15.2500	+2.007%	13	3,289	-86.689%
2026-04-10	14.3000	14.9500	14.2000	14.9500	+2.891%	28	3,287	-86.421%
2026-04-09	12.9000	14.7000	12.9000	14.5300	+12.811%	51	3,278	-86.029%
2026-04-08	13.0300	13.0400	12.8400	12.8800	-1.303%	13	3,276	-84.239%
2026-04-07	13.4400	13.4400	12.7500	13.0500	+1.163%	204	3,268	-84.444%
2026-04-06	14.8800	14.8800	12.8500	12.9000	+3.614%	9	3,084	-84.264%
2026-04-02	12.1100	12.6000	12.1100	12.4500	+13.699%	4	3,079	-83.695%
2026-04-01	10.9500	10.9500	10.9500	10.9500	-3.524%	1	3,079	-81.461%
2026-03-31	11.6000	11.6000	11.2500	11.3500	+8.095%	9	3,078	-82.115%
2026-03-30	10.0500	10.5000	10.0500	10.5000	+1.942%	9	3,079	-80.667%
2026-03-27	10.3500	10.3500	10.2500	10.3000	-9.251%	3	3,079	-80.291%
2026-03-26	10.1500	11.3500	10.1500	11.3500	+19.474%	103	3,078	-82.115%
2026-03-25	9.3100	9.5000	9.3100	9.5000	-1.042%	37	3,103	-78.632%
2026-03-20	9.2000	9.6000	9.2000	9.6000	+3.784%	9	3,081	-78.854%
2026-03-19	10.4500	10.4500	9.2500	9.2500	-16.667%	72	3,080	-78.054%
2026-03-18	11.1000	11.2800	11.0000	11.1000	+5.714%	8	3,017	-81.712%
2026-03-17	10.5000	10.5000	10.5000	10.5000	-8.457%	5	3,014	-80.667%
2026-03-16	11.4500	11.4700	11.4000	11.4700	-1.966%	65	3,009	-82.302%
2026-03-13	11.7100	11.7100	11.4000	11.7000	-0.426%	34	3,021	-82.650%
2026-03-12	11.7500	11.7500	11.7500	11.7500	-9.615%	1	3,029	-82.723%
2026-03-10	13.0000	13.0000	13.0000	13.0000	-2.108%	1	3,029	-84.385%
2026-03-09	13.3000	13.3000	13.1600	13.2800	-5.816%	7	3,030	-84.714%
2026-03-06	14.1500	14.1500	14.1000	14.1000	-0.142%	4	3,050	-85.603%
2026-03-05	14.5000	14.5000	14.0000	14.1200	+0.857%	200	3,053	-85.623%
2026-03-04	13.7500	14.1000	13.7000	14.0000	+3.704%	122	2,878	-85.500%
2026-03-03	12.6500	13.5000	12.5500	13.5000	+3.846%	46	2,843	-84.963%
2026-03-02	13.0000	13.1000	12.6500	13.0000	+2.767%	9	2,847	-84.385%
2026-02-27	10.0700	12.6500	10.0000	12.6500	+64.499%	27	2,848	-83.953%
2026-02-26	7.0500	7.6900	7.0500	7.6900	+17.405%	11	2,858	-73.602%
2026-02-25	5.9000	6.5500	5.8300	6.5500	+33.947%	15	2,864	-69.008%
2026-02-24	4.8900	4.8900	4.8900	4.8900	+12.156%	4	2,864	-58.487%
2026-02-23	4.7500	4.7500	4.3600	4.3600	-11.919%	5	2,860	-53.440%
2026-02-20	4.8300	5.2000	4.8300	4.9500	+4.211%	6	2,860	-58.990%
2026-02-19	4.7500	4.7500	4.7500	4.7500	-4.427%	1	2,859	-57.263%
2026-02-18	5.0000	5.0000	4.9700	4.9700	+3.758%	12	2,859	-59.155%
2026-02-17	4.7900	4.7900	4.7900	4.7900	+0.630%	1	2,851	-57.620%
2026-02-13	4.9500	4.9500	4.7600	4.7600	+0.211%	4	2,850	-57.353%
2026-02-12	4.9500	5.1000	4.5000	4.7500	-15.330%	14	2,850	-57.263%
2026-02-11	5.3500	5.6100	5.3500	5.6100	-15.000%	3	2,852	-63.815%
2026-02-10	6.7500	6.7500	6.6000	6.6000	+13.793%	21	2,853	-69.242%
2026-02-09	5.8000	5.8000	5.7000	5.8000	-1.861%	103	2,844	-65.000%
2026-02-06	6.4500	6.4500	5.9000	5.9100	-1.500%	11	2,832	-65.651%
2026-02-05	6.5500	6.5500	6.0000	6.0000	+1.868%	3	2,823	-66.167%
2026-02-04	6.0500	6.1000	5.8900	5.8900	-5.153%	2,043	2,822	-65.535%
2026-02-03	5.6500	6.2100	5.6500	6.2100	-7.864%	4	1,043	-67.311%
2026-01-30	6.7500	6.8000	6.6500	6.7400	-0.882%	13	1,046	-69.881%
2026-01-29	6.8000	6.8000	6.8000	6.8000	-7.483%	1	1,037	-70.147%
2026-01-28	7.3000	7.3500	7.3000	7.3500	+2.225%	3	1,037	-72.381%
2026-01-27	7.1900	7.1900	7.1900	7.1900	-6.258%	1	1,038	-71.766%
2026-01-23	7.7500	7.7500	7.6700	7.6700	+13.630%	9	1,037	-73.533%
2026-01-22	7.1400	7.1400	6.7500	6.7500	-9.396%	97	1,046	-69.926%
2026-01-21	8.4000	8.4000	6.8500	7.4500	-25.500%	48	975	-72.752%
2026-01-20	10.3500	10.3500	9.9800	10.0000	+4.167%	18	947	-79.700%
2026-01-16	9.6000	9.6000	9.6000	9.6000	-4.762%	22	928	-78.854%
2026-01-15	10.3000	10.3000	10.0800	10.0800	+1.818%	21	928	-79.861%
2026-01-14	10.2000	10.2000	9.9000	9.9000	-8.924%	6	915	-79.495%
2026-01-13	10.8700	10.8700	10.8700	10.8700	+7.517%	2	916	-81.325%
2026-01-09	10.0000	10.1100	10.0000	10.1100	-3.254%	7	914	-79.921%
2026-01-08	10.4500	10.4500	10.4500	10.4500	-4.128%	10	909	-80.574%
2026-01-07	11.0500	11.0500	10.9000	10.9000	+4.306%	6	919	-81.376%
2026-01-06	10.5600	10.5600	10.4500	10.4500	-7.440%	26	919	-80.574%
2026-01-05	11.3500	11.5000	11.1100	11.2900	+1.895%	36	933	-82.019%
2026-01-02	11.7100	11.7100	11.0800	11.0800	-11.218%	44	933	-81.679%
2025-12-30	12.3800	12.5000	12.3800	12.4800	-2.118%	34	907	-83.734%
2025-12-29	13.3000	13.3000	12.7500	12.7500	+1.190%	36	893	-84.078%
2025-12-24	12.6000	12.6000	12.6000	12.6000	-6.874%	2	895	-83.889%
2025-12-19	13.6900	13.6900	13.5300	13.5300	-3.357%	2	895	-84.996%
2025-12-18	14.0000	14.0000	14.0000	14.0000	-1.408%	1	896	-85.500%
2025-12-17	15.0000	15.0000	14.1500	14.2000	+3.273%	8	896	-85.704%
2025-12-16	13.3500	13.7500	13.3500	13.7500	+2.612%	2	894	-85.236%
2025-12-15	14.2000	14.2000	13.4000	13.4000	-5.965%	4	893	-84.851%
2025-12-12	15.1000	15.1000	14.2500	14.2500	+2.888%	4	891	-85.754%
2025-12-11	13.3000	13.9500	13.3000	13.8500	+6.703%	3	891	-85.343%
2025-12-10	14.4000	14.4000	12.9500	12.9800	-13.061%	8	891	-84.361%
2025-12-09	15.1500	15.1500	14.8300	14.9300	-0.334%	8	889	-86.403%
2025-12-08	16.8000	16.8000	14.6800	14.9800	-11.361%	31	888	-86.449%
2025-12-05	16.9000	19.0000	15.9500	16.9000	-9.480%	65	911	-87.988%
2025-12-04	18.6500	18.8500	18.0000	18.6700	-2.760%	44	875	-89.127%
2025-12-03	19.4500	19.4500	18.1000	19.2000	-14.094%	85	869	-89.427%
2025-12-01	22.3500	22.3500	22.3500	22.3500	+9.291%	1	852	-90.917%
2025-11-26	20.2500	20.5000	20.2500	20.4500	+2.250%	3	851	-90.073%
2025-11-25	20.0000	20.0000	20.0000	20.0000	-0.200%	2	851	-89.850%
2025-11-21	20.7000	21.2000	20.0400	20.0400	-11.718%	21	849	-89.870%
2025-11-20	22.4200	22.7000	22.4200	22.7000	-5.021%	3	838	-91.057%
2025-11-19	23.9000	23.9000	23.9000	23.9000	-11.808%	1	838	-91.506%
2025-11-18	25.2000	27.1000	25.2000	27.1000	+12.917%	11	838	-92.509%
2025-11-17	24.5600	24.7500	24.0000	24.0000	0.000%	8	838	-91.542%