Dark

NFLX20270115C108
NFLX Jan 15 2027 108.00 Call (NFLX270115C00108000)
option OPRA

EOD

Jul 1, 2026

1.49+3.472%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8100	1.8100	1.4900	1.4900	+3.472%	5	6,237	0.000%
2026-06-30	1.4300	1.4600	1.4300	1.4400	-14.793%	81	6,236	+3.472%
2026-06-29	1.8400	1.8400	1.6900	1.6900	+2.424%	19	6,267	-11.834%
2026-06-26	1.6500	1.8000	1.5800	1.6500	+21.324%	55	6,272	-9.697%
2026-06-25	1.4100	1.4100	1.3600	1.3600	-1.449%	65	6,271	+9.559%
2026-06-24	1.4000	1.4200	1.3600	1.3800	-5.479%	518	6,266	+7.971%
2026-06-23	1.6100	1.6100	1.4600	1.4600	-10.429%	53	6,269	+2.055%
2026-06-22	2.0400	2.0400	1.5000	1.6300	-25.571%	67	6,223	-8.589%
2026-06-18	2.0000	2.1900	2.0000	2.1900	+9.500%	173	6,128	-31.963%
2026-06-17	2.1200	2.2300	2.0000	2.0000	-8.257%	121	6,128	-25.500%
2026-06-16	2.3000	2.3000	2.1800	2.1800	-18.352%	13	6,128	-31.651%
2026-06-15	2.5000	2.7000	2.5000	2.6700	+11.250%	16	6,126	-44.195%
2026-06-12	2.7100	2.7100	2.4000	2.4000	-8.046%	18	6,126	-37.917%
2026-06-11	2.7800	2.7800	2.5300	2.6100	-11.224%	68	6,126	-42.912%
2026-06-10	2.9000	3.1500	2.8500	2.9400	-0.676%	81	6,119	-49.320%
2026-06-09	2.9700	3.1000	2.8800	2.9600	-2.951%	55	6,093	-49.662%
2026-06-08	3.3000	3.3000	3.0000	3.0500	-5.864%	307	6,075	-51.148%
2026-06-05	3.1500	3.2400	3.0000	3.2400	+2.208%	53	5,850	-54.012%
2026-06-04	3.4500	3.4500	3.1700	3.1700	-3.939%	139	5,812	-52.997%
2026-06-03	3.3500	3.3500	3.1500	3.3000	-13.158%	30	5,730	-54.848%
2026-06-02	3.7500	3.8500	3.7500	3.8000	-10.588%	25	5,749	-60.789%
2026-06-01	4.5800	4.6000	4.2000	4.2500	-0.932%	48	5,756	-64.941%
2026-05-29	4.1800	4.3000	4.1400	4.2900	+0.941%	308	5,764	-65.268%
2026-05-28	4.0500	4.3600	4.0500	4.2500	-7.809%	419	5,806	-64.941%
2026-05-27	4.8300	4.9900	4.6000	4.6100	-2.123%	670	5,801	-67.679%
2026-05-26	4.7100	4.9500	4.5600	4.7100	+0.213%	540	5,749	-68.365%
2026-05-22	4.8000	4.8000	4.7000	4.7000	-14.855%	4	5,741	-68.298%
2026-05-21	4.9500	5.5300	4.9100	5.5200	+16.211%	501	5,737	-73.007%
2026-05-20	4.6500	4.7500	4.6000	4.7500	-2.062%	22	5,737	-68.632%
2026-05-19	5.6000	5.6000	4.8500	4.8500	-6.731%	25	5,692	-69.278%
2026-05-18	4.8000	5.2500	4.8000	5.2000	+22.353%	68	5,692	-71.346%
2026-05-15	4.4000	4.4000	4.2500	4.2500	0.000%	10	5,692	-64.941%
2026-05-14	4.6500	4.6500	4.2500	4.2500	-8.602%	10	5,700	-64.941%
2026-05-13	4.1500	4.7000	4.1500	4.6500	+5.682%	6	5,699	-67.957%
2026-05-12	4.3500	5.0000	4.3500	4.4000	+14.286%	22	5,699	-66.136%
2026-05-11	4.3000	4.3000	3.8000	3.8500	-14.444%	6	5,699	-61.299%
2026-05-08	4.4400	4.6000	4.4400	4.5000	-8.722%	65	5,701	-66.889%
2026-05-07	5.3000	5.3000	4.9300	4.9300	+6.022%	2	5,658	-69.777%
2026-05-06	4.6500	4.8000	4.4500	4.6500	+1.974%	51	5,657	-67.957%
2026-05-05	4.9000	4.9000	4.5600	4.5600	-21.379%	15	5,659	-67.325%
2026-05-04	5.7000	5.9000	5.7000	5.8000	-9.091%	12	5,655	-74.310%
2026-05-01	6.3800	6.3800	6.3800	6.3800	-6.589%	1	5,643	-76.646%
2026-04-30	6.3200	7.0500	6.3200	6.8300	+11.967%	26	5,643	-78.184%
2026-04-29	6.1000	6.1000	5.9000	6.1000	+3.390%	4	5,659	-75.574%
2026-04-28	5.9000	5.9500	5.5000	5.9000	-1.667%	111	5,659	-74.746%
2026-04-27	6.0000	6.0000	6.0000	6.0000	-3.226%	3	5,624	-75.167%
2026-04-24	6.2100	6.3000	6.1000	6.2000	-3.876%	21	5,621	-75.968%
2026-04-23	7.0700	7.0700	6.3900	6.4500	-5.147%	5	5,626	-76.899%
2026-04-22	6.8700	7.1100	6.8000	6.8000	+6.250%	11	5,621	-78.088%
2026-04-21	7.5000	7.5000	6.4000	6.4000	-12.329%	40	5,604	-76.719%
2026-04-20	8.2800	8.5000	6.8000	7.3000	-14.118%	55	5,604	-79.589%
2026-04-17	8.5000	9.1500	7.1500	8.5000	-41.379%	73	5,567	-82.471%
2026-04-16	14.7600	15.2400	13.9800	14.5000	+3.424%	99	5,512	-89.724%
2026-04-15	13.5200	14.1000	13.5000	14.0200	+1.816%	33	5,459	-89.372%
2026-04-14	12.8700	13.8500	12.7900	13.7700	+11.048%	33	5,481	-89.179%
2026-04-13	11.9500	12.4000	11.8000	12.4000	+7.546%	15	5,488	-87.984%
2026-04-10	11.4400	11.5300	11.4400	11.5300	-2.039%	16	5,489	-87.077%
2026-04-09	10.3700	11.8000	10.3700	11.7700	+13.173%	15	5,499	-87.341%
2026-04-08	10.2500	10.4200	10.2500	10.4000	-1.422%	4	5,493	-85.673%
2026-04-07	10.5500	10.6000	10.3200	10.5500	+0.957%	18	5,492	-85.877%
2026-04-06	10.3000	10.4500	10.3000	10.4500	+5.449%	6	5,489	-85.742%
2026-04-02	9.9100	9.9100	9.9100	9.9100	+11.474%	1	5,487	-84.965%
2026-04-01	8.5500	8.9000	8.5500	8.8900	+4.098%	4,021	5,487	-83.240%
2026-03-31	8.5400	8.5400	8.5400	8.5400	+6.484%	2	1,476	-82.553%
2026-03-30	8.1000	8.1000	8.0200	8.0200	-1.595%	20	1,476	-81.421%
2026-03-27	8.1500	8.1500	8.1500	8.1500	+0.866%	2	1,466	-81.718%
2026-03-26	8.0800	8.0800	8.0800	8.0800	+6.316%	1	1,465	-81.559%
2026-03-20	7.4500	7.6000	7.2500	7.6000	+1.333%	6	1,465	-80.395%
2026-03-19	8.0500	8.0500	7.2500	7.5000	-16.574%	9	1,463	-80.133%
2026-03-18	8.2500	8.9900	8.2500	8.9900	-2.283%	4	1,463	-83.426%
2026-03-16	9.2600	9.2600	9.2000	9.2000	0.000%	101	1,464	-83.804%
2026-03-13	9.2000	9.2000	9.2000	9.2000	+1.099%	1	1,440	-83.804%
2026-03-12	9.4500	9.4500	9.1000	9.1000	-3.191%	3	1,440	-83.626%
2026-03-11	10.0400	10.0400	9.4000	9.4000	-8.738%	103	1,439	-84.149%
2026-03-10	11.0000	11.0000	10.3000	10.3000	-8.688%	10	1,404	-85.534%
2026-03-09	11.5600	11.5600	10.8000	11.2800	-4.810%	32	1,403	-86.791%
2026-03-06	11.2000	11.8500	11.2000	11.8500	0.000%	19	1,401	-87.426%
2026-03-05	11.8500	11.8500	11.8500	11.8500	+6.278%	3	1,409	-87.426%
2026-03-04	11.1000	11.2500	11.0500	11.1500	+4.695%	24	1,410	-86.637%
2026-03-03	10.6000	10.6500	10.4000	10.6500	+0.472%	42	1,421	-86.009%
2026-03-02	10.5000	10.6000	10.5000	10.6000	+9.845%	8	1,418	-85.943%
2026-02-27	8.1000	10.1000	8.1000	9.6500	+83.810%	113	1,422	-84.560%
2026-02-26	5.2500	5.2500	5.2500	5.2500	+3.550%	2	1,506	-71.619%
2026-02-25	5.2000	5.2000	5.0700	5.0700	+42.817%	2	1,508	-70.611%
2026-02-19	3.9500	3.9500	3.5500	3.5500	-0.560%	259	1,508	-58.028%
2026-02-13	3.8000	3.8000	3.5700	3.5700	-3.774%	46	1,245	-58.263%
2026-02-12	4.0000	4.0000	3.6000	3.7100	-16.629%	18	1,245	-59.838%
2026-02-11	4.5000	4.5000	4.4500	4.4500	-11.000%	6	1,247	-66.517%
2026-02-10	5.3500	5.4500	5.0000	5.0000	+8.696%	18	1,249	-70.200%
2026-02-05	4.6000	4.6000	4.6000	4.6000	0.000%	2	1,253	-67.609%
2026-02-04	4.3100	4.6500	4.3100	4.6000	+3.371%	11	1,253	-67.609%
2026-02-03	4.8000	4.8000	4.4000	4.4500	-19.091%	290	1,248	-66.517%
2026-02-02	5.5000	5.5000	5.5000	5.5000	+3.383%	1	1,187	-72.909%
2026-01-30	5.3200	5.3200	5.3200	5.3200	-0.561%	1	1,187	-71.992%
2026-01-29	5.3500	5.3500	5.1500	5.3500	-9.322%	13	1,188	-72.150%
2026-01-28	5.9000	5.9000	5.9000	5.9000	+3.509%	2	1,187	-74.746%
2026-01-27	5.8500	5.8500	5.7000	5.7000	+3.636%	13	1,187	-73.860%
2026-01-22	5.6000	5.7000	5.5000	5.5000	-2.309%	8	1,178	-72.909%
2026-01-21	6.1000	6.1500	5.6300	5.6300	-29.888%	121	1,176	-73.535%
2026-01-20	8.5000	8.5000	8.0000	8.0300	+2.949%	148	1,211	-81.445%
2026-01-16	7.8500	7.8500	7.8000	7.8000	-5.455%	7	1,104	-80.897%
2026-01-15	8.3500	8.3500	8.2500	8.2500	+1.227%	2	1,104	-81.939%
2026-01-14	8.3000	8.3000	8.1500	8.1500	-2.745%	24	1,102	-81.718%
2026-01-13	8.8200	8.8200	8.2500	8.3800	-4.229%	15	1,102	-82.220%
2026-01-12	8.7500	8.7500	8.7500	8.7500	+6.061%	5	1,095	-82.971%
2026-01-09	8.1500	8.2500	8.1500	8.2500	-8.333%	6	1,095	-81.939%
2026-01-08	8.6000	9.0000	8.4500	9.0000	+1.124%	5	1,099	-83.444%
2026-01-07	8.9000	8.9000	8.8500	8.9000	+1.367%	4	1,096	-83.258%
2026-01-06	8.7700	8.8000	8.7500	8.7800	-4.565%	16	1,092	-83.030%
2026-01-05	9.2000	9.2000	9.2000	9.2000	-11.453%	1	1,083	-83.804%
2025-12-31	10.1000	10.3900	10.1000	10.3900	+1.366%	6	1,083	-85.659%
2025-12-30	10.3000	10.3000	10.2500	10.2500	-4.828%	5	1,083	-85.463%
2025-12-26	10.7700	10.7700	10.7700	10.7700	+1.892%	1	1,083	-86.165%
2025-12-22	10.5700	10.5700	10.5700	10.5700	-6.128%	50	1,082	-85.904%
2025-12-19	11.2700	11.2700	11.2600	11.2600	+2.925%	4	1,132	-86.767%
2025-12-18	11.7500	11.7500	10.9400	10.9400	-6.894%	63	1,132	-86.380%
2025-12-17	12.7300	12.7300	11.7500	11.7500	+3.070%	3	1,081	-87.319%
2025-12-16	11.4500	11.5000	11.4000	11.4000	+0.974%	4	1,082	-86.930%
2025-12-15	11.2000	11.2900	11.2000	11.2900	-6.694%	5	1,078	-86.802%
2025-12-12	12.6800	12.6800	12.1000	12.1000	+3.863%	3	1,076	-87.686%
2025-12-11	11.6500	11.6500	11.6500	11.6500	+8.372%	5	1,074	-87.210%
2025-12-10	11.0000	11.0000	10.7500	10.7500	-15.354%	4	1,069	-86.140%
2025-12-09	12.5000	12.7000	12.5000	12.7000	+1.195%	21	1,065	-88.268%
2025-12-08	13.2000	13.2000	12.2500	12.5500	-12.544%	78	1,045	-88.127%
2025-12-05	14.7000	16.6800	13.8800	14.3500	-10.031%	27	1,015	-89.617%
2025-12-04	15.2300	15.9500	15.2300	15.9500	-1.543%	2	1,004	-90.658%
2025-12-03	17.7000	17.7000	15.1000	16.2000	-16.710%	103	1,002	-90.802%
2025-12-02	19.3500	19.4500	18.3900	19.4500	-0.512%	20	1,043	-92.339%
2025-12-01	18.6000	19.5500	18.4500	19.5500	+5.108%	17	1,031	-92.379%
2025-11-28	18.4700	18.8500	18.4500	18.6000	+4.848%	8	1,027	-91.989%
2025-11-26	17.9500	18.0500	17.7400	17.7400	+7.515%	11	1,024	-91.601%
2025-11-25	17.0000	17.0000	16.5000	16.5000	-9.787%	3	1,024	-90.970%
2025-11-24	16.7000	18.2900	16.7000	18.2900	+8.869%	6	1,021	-91.853%
2025-11-21	17.8000	17.8000	16.8000	16.8000	-9.434%	20	1,017	-91.131%
2025-11-20	19.8300	20.0000	18.5500	18.5500	-12.541%	32	997	-91.968%
2025-11-19	21.2100	21.2100	21.2100	21.2100	+4.226%	10	978	-92.975%
2025-11-17	20.5000	20.9700	20.3400	20.3500	0.000%	18	988	-92.678%