Dark

NFLX20270115C103
NFLX Jan 15 2027 103.00 Call (NFLX270115C00103000)
option OPRA

EOD

Jul 1, 2026

2.11+18.539%(+0.33)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9400	2.1100	1.8800	2.1100	+18.539%	10	3,473	0.000%
2026-06-30	1.9400	1.9500	1.7800	1.7800	-11.881%	29	3,469	+18.539%
2026-06-29	2.3700	2.3700	2.0200	2.0200	-0.493%	7	3,469	+4.455%
2026-06-26	1.8400	2.3100	1.8400	2.0300	+17.341%	65	3,465	+3.941%
2026-06-25	1.7400	1.8200	1.7000	1.7300	-6.486%	34	3,421	+21.965%
2026-06-24	1.7400	1.8500	1.6900	1.8500	0.000%	148	3,392	+14.054%
2026-06-23	2.2500	2.2500	1.8500	1.8500	-11.905%	88	3,347	+14.054%
2026-06-22	2.2200	2.2200	1.8700	2.1000	-26.056%	59	3,302	+0.476%
2026-06-18	2.5500	2.8400	2.5500	2.8400	+7.576%	8	3,279	-25.704%
2026-06-17	2.6300	2.8500	2.6300	2.6400	-8.651%	18	3,279	-20.076%
2026-06-16	3.5000	3.5000	2.7800	2.8900	-13.731%	7	3,279	-26.990%
2026-06-15	3.2000	3.3500	3.2000	3.3500	+4.688%	3	3,268	-37.015%
2026-06-12	3.4500	3.4500	2.9000	3.2000	-1.538%	21	3,268	-34.063%
2026-06-11	3.5000	3.5000	3.2500	3.2500	-13.333%	94	3,268	-35.077%
2026-06-10	3.8500	4.0000	3.7000	3.7500	-2.597%	75	3,176	-43.733%
2026-06-09	4.0500	4.0500	3.8500	3.8500	-3.266%	15	3,111	-45.195%
2026-06-08	4.0400	4.1000	3.9500	3.9800	-0.500%	36	3,098	-46.985%
2026-06-05	4.3000	4.3000	3.8000	4.0000	0.000%	82	3,069	-47.250%
2026-06-04	4.2000	4.2000	4.0000	4.0000	+2.564%	4	3,050	-47.250%
2026-06-03	4.6000	4.6000	3.9000	3.9000	-19.588%	520	3,049	-45.897%
2026-06-02	4.8000	5.0500	4.8000	4.8500	-8.491%	40	3,097	-56.495%
2026-06-01	5.3500	5.3500	5.2100	5.3000	-0.749%	9	3,093	-60.189%
2026-05-29	5.4500	5.4500	5.1400	5.3400	+1.714%	50	3,094	-60.487%
2026-05-28	5.2500	5.3000	5.1200	5.2500	-7.080%	21	3,096	-59.810%
2026-05-27	5.7000	5.9500	5.6500	5.6500	-5.042%	9	3,099	-62.655%
2026-05-26	6.0000	6.0000	5.7700	5.9500	+0.847%	19	3,099	-64.538%
2026-05-22	6.1000	6.1000	5.9000	5.9000	-10.606%	8	3,100	-64.237%
2026-05-21	5.9500	6.6000	5.9500	6.6000	+12.821%	13	3,100	-68.030%
2026-05-20	5.8000	5.8500	5.8000	5.8500	-5.645%	9	3,100	-63.932%
2026-05-19	7.1500	7.2000	6.2000	6.2000	-6.344%	5	3,108	-65.968%
2026-05-18	5.4000	6.6200	5.4000	6.6200	+21.245%	9	3,108	-68.127%
2026-05-15	5.6000	5.6000	5.4500	5.4600	-2.847%	4	3,108	-61.355%
2026-05-14	5.9500	5.9500	5.6200	5.6200	-2.431%	4	3,102	-62.456%
2026-05-13	5.3000	6.2500	5.3000	5.7600	+4.727%	276	3,110	-63.368%
2026-05-12	5.8500	6.1500	5.5000	5.5000	+8.696%	6	3,110	-61.636%
2026-05-11	5.5000	5.5000	5.0600	5.0600	-11.538%	6	3,110	-58.300%
2026-05-08	5.8500	5.8500	5.7000	5.7200	-6.230%	8	3,112	-63.112%
2026-05-07	6.1000	6.1000	6.1000	6.1000	+5.172%	9	3,109	-65.410%
2026-05-06	5.5500	6.0500	5.5500	5.8000	-6.300%	6	3,109	-63.621%
2026-05-05	6.4000	6.4000	5.8000	6.1900	-13.427%	7	3,108	-65.913%
2026-05-04	7.1500	7.1500	7.1500	7.1500	-14.371%	1	3,109	-70.490%
2026-05-01	8.8500	8.8500	8.3500	8.3500	0.000%	8	3,110	-74.731%
2026-04-30	7.8800	8.3500	7.8000	8.3500	+5.563%	3	3,110	-74.731%
2026-04-29	7.6000	8.0000	7.6000	7.9100	+7.182%	6	3,112	-73.325%
2026-04-28	7.1500	7.3800	7.1300	7.3800	-0.270%	4	3,113	-71.409%
2026-04-27	7.4000	7.4000	7.4000	7.4000	-5.972%	2	3,113	-71.486%
2026-04-24	7.7700	7.8700	7.6700	7.8700	+1.680%	9	3,115	-73.189%
2026-04-23	9.0500	9.0500	7.7400	7.7400	-7.305%	2	3,115	-72.739%
2026-04-22	8.4200	8.4200	8.3500	8.3500	+0.602%	3	3,116	-74.731%
2026-04-21	9.1500	9.1500	8.3000	8.3000	-9.881%	15	3,116	-74.578%
2026-04-20	10.3500	10.3500	8.5500	9.2100	-10.146%	82	3,116	-77.090%
2026-04-17	10.2000	11.2000	9.5500	10.2500	-40.786%	23	3,174	-79.415%
2026-04-16	16.9500	17.6600	16.6700	17.3100	+3.964%	28	3,174	-87.811%
2026-04-15	15.8000	16.6500	15.1500	16.6500	+4.717%	130	3,224	-87.327%
2026-04-14	14.5000	16.2800	14.5000	15.9000	+9.883%	29	3,285	-86.730%
2026-04-13	14.3200	14.8500	13.9000	14.4700	+0.836%	40	3,290	-85.418%
2026-04-10	14.3900	14.3900	13.8200	14.3500	+2.135%	10	3,294	-85.296%
2026-04-09	12.9500	14.1500	12.9500	14.0500	+12.580%	15	3,294	-84.982%
2026-04-08	11.9000	12.4800	11.9000	12.4800	-3.256%	12	3,302	-83.093%
2026-04-07	12.9000	12.9000	12.9000	12.9000	+2.789%	1	3,314	-83.643%
2026-04-06	14.5400	14.5400	12.0000	12.5500	+4.583%	14	3,315	-83.187%
2026-04-02	11.0000	12.0000	11.0000	12.0000	+6.667%	9	3,314	-82.417%
2026-04-01	11.2500	11.2500	11.2500	11.2500	+0.446%	4	3,314	-81.244%
2026-03-31	10.2500	11.2000	10.2500	11.2000	+12.112%	10	3,318	-81.161%
2026-03-30	9.9500	10.6500	9.9500	9.9900	+2.147%	86	3,344	-78.879%
2026-03-27	10.6000	10.6000	9.7700	9.7800	-8.598%	3	3,347	-78.425%
2026-03-26	9.4500	10.7000	9.4500	10.7000	+18.232%	4	3,346	-80.280%
2026-03-25	9.3000	9.3000	9.0500	9.0500	+1.914%	14	3,346	-76.685%
2026-03-24	9.8000	9.8000	8.8800	8.8800	-10.303%	4	3,346	-76.239%
2026-03-23	9.6500	9.9000	9.6500	9.9000	+8.197%	2	3,348	-78.687%
2026-03-20	9.0500	9.1500	9.0000	9.1500	+3.977%	8	3,348	-76.940%
2026-03-19	10.9500	10.9500	8.8000	8.8000	-12.000%	19	3,354	-76.023%
2026-03-18	10.6000	10.6000	10.0000	10.0000	-0.990%	11	3,371	-78.900%
2026-03-17	11.3100	11.3100	10.1000	10.1000	-7.254%	13	3,374	-79.109%
2026-03-16	10.8000	11.4500	10.8000	10.8900	-1.000%	515	3,364	-80.624%
2026-03-13	11.2500	11.2500	11.0000	11.0000	0.000%	8	3,320	-80.818%
2026-03-12	11.5000	11.5000	11.0000	11.0000	-6.383%	7	3,321	-80.818%
2026-03-11	12.7500	12.7500	11.6900	11.7500	-11.654%	97	3,323	-82.043%
2026-03-10	13.3000	13.3000	13.3000	13.3000	+5.138%	2	3,294	-84.135%
2026-03-09	13.4000	13.4000	12.6500	12.6500	-6.642%	3	3,294	-83.320%
2026-03-06	13.9600	13.9600	13.5500	13.5500	+0.370%	16	3,294	-84.428%
2026-03-05	13.8000	14.2000	13.5000	13.5000	+0.822%	58	3,293	-84.370%
2026-03-04	13.3000	13.6000	13.1700	13.3900	+8.862%	36	3,271	-84.242%
2026-03-03	12.7000	12.7000	12.3000	12.3000	-5.385%	26	3,274	-82.846%
2026-03-02	12.0000	13.0000	12.0000	13.0000	+6.996%	78	3,263	-83.769%
2026-02-27	9.8500	12.1500	9.3000	12.1500	+64.411%	91	3,265	-82.634%
2026-02-26	6.7000	7.3900	6.6000	7.3900	+18.051%	38	3,247	-71.448%
2026-02-25	5.6700	6.2600	5.6700	6.2600	+45.581%	14	3,240	-66.294%
2026-02-24	4.3000	4.3000	4.3000	4.3000	-2.050%	9	3,240	-50.930%
2026-02-23	4.3500	4.3900	4.2000	4.3900	-10.225%	15	3,249	-51.936%
2026-02-20	4.3500	4.8900	4.3500	4.8900	+11.136%	16	3,252	-56.851%
2026-02-19	4.8500	5.0000	4.4000	4.4000	-3.930%	8	3,262	-52.045%
2026-02-18	4.5500	4.5800	4.5500	4.5800	+1.778%	22	3,260	-53.930%
2026-02-17	4.6500	4.6500	4.5000	4.5000	-10.000%	12	3,264	-53.111%
2026-02-13	4.6000	5.0000	4.3500	5.0000	+11.111%	24	3,257	-57.800%
2026-02-12	4.9500	4.9500	4.4000	4.5000	-15.888%	21	3,257	-53.111%
2026-02-11	6.0500	6.0500	5.2000	5.3500	-16.013%	16	3,263	-60.561%
2026-02-10	6.6500	6.6500	6.3700	6.3700	+8.889%	25	3,267	-66.876%
2026-02-06	6.1500	6.1500	5.8000	5.8500	+3.540%	24	3,268	-63.932%
2026-02-05	6.4000	6.4000	5.6500	5.6500	+0.893%	15	3,282	-62.655%
2026-02-04	6.0500	6.0500	5.4000	5.6000	+4.673%	10	3,284	-62.321%
2026-02-03	5.9100	6.1000	5.3500	5.3500	-23.571%	21	3,284	-60.561%
2026-02-02	6.8000	7.0000	6.8000	7.0000	+10.063%	4	3,290	-69.857%
2026-01-30	6.4700	6.5000	6.3600	6.3600	-2.154%	4	3,290	-66.824%
2026-01-29	6.8000	6.8000	6.2500	6.5000	-7.143%	20	3,290	-67.538%
2026-01-28	7.0000	7.0000	7.0000	7.0000	+2.190%	2	3,283	-69.857%
2026-01-27	7.1500	7.1500	6.8500	6.8500	-10.105%	2	3,283	-69.197%
2026-01-26	7.6500	7.6500	7.6000	7.6200	+2.973%	12	3,284	-72.310%
2026-01-23	7.1000	7.6200	7.1000	7.4000	+9.630%	29	3,285	-71.486%
2026-01-22	6.8000	6.8000	6.7500	6.7500	-6.768%	2	3,296	-68.741%
2026-01-21	6.7500	7.3400	6.6400	7.2400	-23.386%	176	3,297	-70.856%
2026-01-20	10.4000	10.4000	9.4500	9.4500	+2.162%	5	3,284	-77.672%
2026-01-16	9.3500	9.3500	9.2500	9.2500	0.000%	21	3,283	-77.189%
2026-01-15	10.1000	10.1000	9.2500	9.2500	-3.646%	24	3,283	-77.189%
2026-01-14	10.6000	10.6000	9.4500	9.6000	-9.005%	23	3,278	-78.021%
2026-01-13	10.5500	10.5500	9.8500	10.5500	+5.500%	126	3,277	-80.000%
2026-01-12	10.3000	10.3000	10.0000	10.0000	+3.199%	8	3,230	-78.900%
2026-01-09	9.9000	9.9000	9.5700	9.6900	-7.714%	11	3,229	-78.225%
2026-01-08	10.3000	10.5000	9.9500	10.5000	+0.478%	5	3,230	-79.905%
2026-01-07	10.9500	10.9500	10.2000	10.4500	+0.966%	6	3,230	-79.809%
2026-01-06	10.5500	10.5500	10.1000	10.3500	-4.608%	5	3,231	-79.614%
2026-01-05	11.0000	11.0000	10.8500	10.8500	+2.844%	11	3,225	-80.553%
2026-01-02	11.3000	11.3800	10.5500	10.5500	-13.807%	31	3,225	-80.000%
2025-12-31	11.9600	12.2400	11.8700	12.2400	+0.824%	10	3,219	-82.761%
2025-12-30	11.9600	12.1500	11.9600	12.1400	-1.301%	12	3,219	-82.619%
2025-12-29	12.4000	12.4000	12.3000	12.3000	-3.226%	12	3,219	-82.846%
2025-12-26	12.1200	12.7600	12.1200	12.7100	+3.755%	9	3,219	-83.399%
2025-12-24	12.1500	12.2500	12.0000	12.2500	+1.998%	3	3,217	-82.776%
2025-12-23	12.3000	12.3000	12.0100	12.0100	-1.959%	4	3,217	-82.431%
2025-12-22	12.4700	12.4700	12.2500	12.2500	-6.489%	11	3,218	-82.776%
2025-12-19	13.1000	13.1000	13.1000	13.1000	-2.239%	1	3,227	-83.893%
2025-12-18	13.4000	13.4000	13.4000	13.4000	-2.190%	1	3,227	-84.254%
2025-12-17	13.8800	13.8800	13.7000	13.7000	+3.163%	7	3,227	-84.599%
2025-12-16	13.1500	13.3000	13.1500	13.2800	+2.154%	40	3,222	-84.111%
2025-12-15	13.1800	13.1800	13.0000	13.0000	-7.143%	22	3,213	-83.769%
2025-12-12	14.6000	14.6000	14.0000	14.0000	+3.781%	6	3,213	-84.929%
2025-12-11	12.9000	13.5000	12.9000	13.4900	+6.220%	5	3,213	-84.359%
2025-12-10	14.6500	14.6500	12.7000	12.7000	-13.311%	12	3,214	-83.386%
2025-12-09	14.3500	14.8500	14.2000	14.6500	-1.347%	6	3,213	-85.597%
2025-12-08	15.9500	15.9500	14.2200	14.8500	-9.726%	29	3,213	-85.791%
2025-12-05	15.3000	18.7500	15.3000	16.4500	-10.598%	238	3,210	-87.173%
2025-12-04	18.4000	18.4000	17.4700	18.4000	-1.340%	41	3,153	-88.533%
2025-12-03	19.0000	19.0000	17.5000	18.6500	-14.645%	343	3,155	-88.686%
2025-12-02	21.8500	21.8500	21.8500	21.8500	0.000%	1	3,111	-90.343%
2025-12-01	21.8500	21.8500	21.8500	21.8500	+8.437%	7	3,112	-90.343%
2025-11-26	20.0000	20.6000	20.0000	20.1500	+6.053%	4	3,113	-89.529%
2025-11-25	19.9500	19.9500	19.0000	19.0000	-8.434%	7	3,113	-88.895%
2025-11-24	18.9500	20.7500	18.9500	20.7500	+3.131%	5	3,111	-89.831%
2025-11-21	20.6500	20.6500	20.1200	20.1200	-10.578%	3	3,113	-89.513%
2025-11-20	23.1000	23.1000	22.5000	22.5000	-9.457%	3	3,113	-90.622%
2025-11-19	24.8500	24.8500	24.8500	24.8500	-5.153%	3	3,114	-91.509%
2025-11-18	23.2000	26.2000	23.2000	26.2000	+12.446%	13	3,117	-91.947%
2025-11-17	23.5400	23.5400	23.3000	23.3000	0.000%	15	3,117	-90.944%