Dark

NFLX20270115C110
NFLX Jan 15 2027 110.00 Call (NFLX270115C00110000)
option OPRA

EOD

Jul 1, 2026

1.49+24.167%(+0.29)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3300	1.5500	1.3000	1.4900	+24.167%	169	18,116	0.000%
2026-06-30	1.4000	1.4000	1.2000	1.2000	-17.808%	429	18,078	+24.167%
2026-06-29	1.4900	1.7500	1.4000	1.4600	+4.286%	388	17,809	+2.055%
2026-06-26	1.3500	1.6700	1.2600	1.4000	+17.647%	338	17,863	+6.429%
2026-06-25	1.2000	1.4300	1.1500	1.1900	-7.752%	154	17,722	+25.210%
2026-06-24	1.3100	1.4000	1.2100	1.2900	-1.527%	354	17,665	+15.504%
2026-06-23	1.7500	1.7500	1.2800	1.3100	-15.484%	510	17,461	+13.740%
2026-06-22	1.8600	2.0000	1.3300	1.5500	-26.540%	3,023	17,468	-3.871%
2026-06-18	1.8900	2.1500	1.8000	2.1100	+12.834%	1,288	16,499	-29.384%
2026-06-17	2.0000	2.0800	1.8500	1.8700	-16.889%	477	16,499	-20.321%
2026-06-16	2.4000	2.4000	1.9200	2.2500	-6.250%	757	16,499	-33.778%
2026-06-15	2.2800	3.1000	2.2500	2.4000	+5.727%	307	16,049	-37.917%
2026-06-12	2.3800	2.4000	2.1500	2.2700	-8.097%	237	16,049	-34.361%
2026-06-11	2.5000	2.6000	2.2700	2.4700	-6.792%	431	16,049	-39.676%
2026-06-10	2.6800	2.9000	2.6000	2.6500	0.000%	655	15,907	-43.774%
2026-06-09	2.8900	2.9000	2.5700	2.6500	-10.774%	440	15,692	-43.774%
2026-06-08	2.8300	3.4500	2.7500	2.9700	+0.678%	245	15,913	-49.832%
2026-06-05	3.1200	3.2000	2.6500	2.9500	+0.340%	251	15,781	-49.492%
2026-06-04	3.4500	3.5500	2.8500	2.9400	-2.000%	331	15,729	-49.320%
2026-06-03	3.3000	3.5000	2.8500	3.0000	-10.448%	649	15,640	-50.333%
2026-06-02	3.7500	4.0500	3.3500	3.3500	-14.103%	536	15,595	-55.522%
2026-06-01	4.1100	4.2500	3.7300	3.9000	+1.299%	375	15,264	-61.795%
2026-05-29	3.8500	3.9500	3.7500	3.8500	-1.282%	230	15,077	-61.299%
2026-05-28	3.9600	4.1000	3.6000	3.9000	-2.500%	490	15,050	-61.795%
2026-05-27	3.9000	4.5000	3.9000	4.0000	-5.882%	539	14,926	-62.750%
2026-05-26	4.3000	4.5000	4.0000	4.2500	-2.968%	156	14,553	-64.941%
2026-05-22	4.7000	4.7000	4.2500	4.3800	-4.783%	214	14,591	-65.982%
2026-05-21	4.4500	5.0500	4.0000	4.6000	+6.977%	443	14,551	-67.609%
2026-05-20	4.2500	4.4000	3.9000	4.3000	-6.522%	236	14,551	-65.349%
2026-05-19	4.9500	5.3000	4.4000	4.6000	-4.762%	201	14,631	-67.609%
2026-05-18	4.0500	4.8500	4.0000	4.8300	+20.750%	431	14,631	-69.151%
2026-05-15	4.0000	4.4500	3.8000	4.0000	+3.896%	289	14,631	-62.750%
2026-05-14	4.1500	4.6000	3.8500	3.8500	-7.005%	204	14,400	-61.299%
2026-05-13	3.8500	4.4400	3.7500	4.1400	+3.500%	122	14,312	-64.010%
2026-05-12	3.5000	4.5900	3.5000	4.0000	+19.048%	396	14,312	-62.750%
2026-05-11	3.9500	4.1500	3.2900	3.3600	-17.241%	675	14,312	-55.655%
2026-05-08	4.1000	4.2500	3.9000	4.0600	-6.667%	251	13,977	-63.300%
2026-05-07	4.5000	4.7000	4.2000	4.3500	+1.163%	254	13,988	-65.747%
2026-05-06	4.0000	4.4200	3.9100	4.3000	+1.176%	434	13,841	-65.349%
2026-05-05	5.0000	5.0500	4.0500	4.2500	-16.830%	665	13,680	-64.941%
2026-05-04	5.4500	5.6000	5.1000	5.1100	-6.410%	208	13,425	-70.841%
2026-05-01	6.4000	6.4500	5.3000	5.4600	-14.016%	340	13,385	-72.711%
2026-04-30	5.7000	6.5000	5.5500	6.3500	+11.404%	154	13,385	-76.535%
2026-04-29	5.2800	5.9500	5.2000	5.7000	-1.724%	99	13,375	-73.860%
2026-04-28	5.2500	5.8000	4.9000	5.8000	+8.411%	273	13,384	-74.310%
2026-04-27	5.5000	6.0000	5.3000	5.3500	-7.759%	623	13,356	-72.150%
2026-04-24	5.7500	6.2000	5.4000	5.8000	-3.333%	385	13,073	-74.310%
2026-04-23	6.4500	6.7500	5.6400	6.0000	-2.121%	316	13,039	-75.167%
2026-04-22	6.0500	6.5500	5.9000	6.1300	+3.025%	887	13,003	-75.693%
2026-04-21	6.3000	6.9000	5.8500	5.9500	-14.388%	345	12,494	-74.958%
2026-04-20	7.8500	7.9500	6.2000	6.9500	-11.465%	1,267	12,494	-78.561%
2026-04-17	7.5500	8.5000	6.8000	7.8500	-42.279%	2,925	12,411	-81.019%
2026-04-16	13.6300	14.4000	12.7500	13.6000	+0.666%	877	11,647	-89.044%
2026-04-15	12.5500	13.5100	12.0000	13.5100	+6.462%	496	11,713	-88.971%
2026-04-14	11.5000	12.9700	11.5000	12.6900	+12.800%	1,869	12,340	-88.258%
2026-04-13	11.0500	11.5900	10.8500	11.2500	-0.881%	95	12,260	-86.756%
2026-04-10	11.0000	11.4500	10.4000	11.3500	+4.512%	482	12,233	-86.872%
2026-04-09	9.6900	11.2300	9.5000	10.8600	+13.717%	536	12,000	-86.280%
2026-04-08	9.1500	9.8500	9.0000	9.5500	-0.209%	190	11,874	-84.398%
2026-04-07	9.7100	10.2500	9.4000	9.5700	-2.645%	192	11,895	-84.431%
2026-04-06	10.9000	11.0300	9.1500	9.8300	+2.396%	468	11,779	-84.842%
2026-04-02	7.9800	9.7000	7.9800	9.6000	+19.255%	263	11,571	-84.479%
2026-04-01	8.3000	8.3000	7.5500	8.0500	-1.227%	115	11,571	-81.491%
2026-03-31	7.8400	8.6000	7.7000	8.1500	+9.249%	226	11,616	-81.718%
2026-03-30	8.0000	8.0000	7.0500	7.4600	-2.865%	22	11,654	-80.027%
2026-03-27	8.0500	8.0500	7.3500	7.6800	+2.674%	411	11,661	-80.599%
2026-03-26	6.5000	8.5000	6.5000	7.4800	+10.000%	84	11,739	-80.080%
2026-03-25	6.9000	6.9000	6.5000	6.8000	+3.817%	51	11,744	-78.088%
2026-03-24	7.0000	7.1200	6.5100	6.5500	-11.486%	169	11,738	-77.252%
2026-03-23	7.3000	7.5500	7.0000	7.4000	+8.824%	160	11,717	-79.865%
2026-03-20	6.6200	7.0000	6.6200	6.8000	-2.158%	305	11,686	-78.088%
2026-03-19	8.0000	8.0000	6.5000	6.9500	-15.961%	174	11,602	-78.561%
2026-03-18	7.6500	8.3100	7.5500	8.2700	+8.816%	542	11,553	-81.983%
2026-03-17	8.6500	8.6900	7.6000	7.6000	-10.903%	263	11,435	-80.395%
2026-03-16	8.7000	9.0000	8.3500	8.5300	-5.432%	72	11,475	-82.532%
2026-03-13	8.9200	9.0200	8.0000	9.0200	+3.678%	76	11,509	-83.481%
2026-03-12	8.8000	9.0000	8.4200	8.7000	-0.571%	114	11,520	-82.874%
2026-03-11	10.0500	10.0500	8.7500	8.7500	-10.714%	238	11,478	-82.971%
2026-03-10	10.5400	10.8500	9.4000	9.8000	-5.131%	175	11,460	-84.796%
2026-03-09	10.4500	10.7500	9.7500	10.3300	-6.937%	353	11,559	-85.576%
2026-03-06	11.0000	11.3500	10.2200	11.1000	0.000%	310	11,539	-86.577%
2026-03-05	10.5500	11.2500	10.3500	11.1000	+5.213%	305	11,538	-86.577%
2026-03-04	9.8000	11.0000	9.8000	10.5500	+6.566%	2,162	11,583	-85.877%
2026-03-03	8.7000	10.2600	8.7000	9.9000	-1.000%	1,297	11,951	-84.949%
2026-03-02	9.5000	10.4000	9.3000	10.0000	+4.167%	791	11,794	-85.100%
2026-02-27	8.0000	9.7000	7.1000	9.6000	+79.439%	2,792	11,891	-84.479%
2026-02-26	4.8500	5.6500	4.8500	5.3500	+9.856%	861	12,508	-72.150%
2026-02-25	3.8000	5.0000	3.7500	4.8700	+33.425%	865	11,689	-69.405%
2026-02-24	3.2800	3.7500	3.1000	3.6500	+15.873%	71	11,689	-59.178%
2026-02-23	3.6000	3.6000	3.0000	3.1500	-13.699%	155	11,698	-52.698%
2026-02-20	3.2000	3.7500	3.2000	3.6500	+11.280%	442	11,631	-59.178%
2026-02-19	3.7100	3.7100	3.2300	3.2800	-14.805%	103	11,264	-54.573%
2026-02-18	3.4000	3.8500	3.4000	3.8500	+13.235%	298	11,191	-61.299%
2026-02-17	3.3000	3.6000	3.1300	3.4000	0.000%	102	10,986	-56.176%
2026-02-13	3.3000	3.6000	3.2500	3.4000	+2.719%	166	10,952	-56.176%
2026-02-12	3.7800	4.3500	3.2700	3.3100	-17.250%	738	10,952	-54.985%
2026-02-11	4.4500	4.6000	3.8000	4.0000	-13.043%	131	11,042	-62.750%
2026-02-10	4.8000	5.3500	4.5500	4.6000	+3.371%	242	11,018	-67.609%
2026-02-09	4.8000	4.8000	4.0000	4.4500	-1.111%	131	11,030	-66.517%
2026-02-06	4.3500	4.6500	4.2000	4.5000	+5.882%	189	11,022	-66.889%
2026-02-05	4.4500	4.9400	4.1000	4.2500	0.000%	99	11,021	-64.941%
2026-02-04	4.0600	4.5500	3.9000	4.2500	+5.198%	205	11,013	-64.941%
2026-02-03	4.6000	4.6000	3.9900	4.0400	-16.183%	620	11,000	-63.119%
2026-02-02	4.4500	5.5000	4.4000	4.8200	-3.600%	381	10,949	-69.087%
2026-01-30	5.0000	5.0500	4.8000	5.0000	+2.041%	753	10,963	-70.200%
2026-01-29	5.3000	5.3000	4.7000	4.9000	-9.259%	292	10,772	-69.592%
2026-01-28	5.6000	5.8500	5.2500	5.4000	-4.425%	1,864	10,788	-72.407%
2026-01-27	5.6500	5.7000	5.2500	5.6500	-2.586%	320	9,747	-73.628%
2026-01-26	6.1800	6.1800	5.7000	5.8000	-0.855%	355	9,706	-74.310%
2026-01-23	5.0000	5.9500	5.0000	5.8500	+17.000%	313	9,678	-74.530%
2026-01-22	5.4000	5.5000	4.9000	5.0000	-11.504%	425	9,614	-70.200%
2026-01-21	5.0000	5.9000	4.7500	5.6500	-23.129%	2,332	9,291	-73.628%
2026-01-20	7.6600	8.0500	7.3500	7.3500	+0.685%	1,124	8,269	-79.728%
2026-01-16	7.8400	7.8400	7.2400	7.3000	-1.351%	221	7,858	-79.589%
2026-01-15	7.8000	8.0500	7.2500	7.4000	-5.128%	389	7,858	-79.865%
2026-01-14	8.6500	8.6500	7.4400	7.8000	-6.587%	515	7,612	-80.897%
2026-01-13	8.0000	8.5000	7.7000	8.3500	+5.696%	394	7,516	-82.156%
2026-01-12	8.1900	8.3000	7.8500	7.9000	-0.878%	318	7,452	-81.139%
2026-01-09	8.0000	8.0000	7.3100	7.9700	-2.805%	1,328	7,322	-81.305%
2026-01-08	7.9900	8.5000	7.7500	8.2000	-1.796%	98	6,369	-81.829%
2026-01-07	8.7500	8.7500	8.0000	8.3500	+2.959%	203	6,297	-82.156%
2026-01-06	8.6000	8.6000	7.8500	8.1100	-5.146%	285	6,232	-81.628%
2026-01-05	8.4500	9.0500	8.3700	8.5500	+1.786%	133	6,054	-82.573%
2026-01-02	9.6000	9.6000	8.2500	8.4000	-12.042%	141	6,107	-82.262%
2025-12-31	9.4000	9.9000	9.4000	9.5500	0.000%	285	6,078	-84.398%
2025-12-30	9.6100	9.7000	9.5500	9.5500	-4.020%	331	6,078	-84.398%
2025-12-29	9.9500	10.3500	9.8000	9.9500	-3.398%	511	6,321	-85.025%
2025-12-26	9.6800	10.3000	9.6500	10.3000	+5.102%	54	6,377	-85.534%
2025-12-24	9.5000	9.8000	9.4500	9.8000	0.000%	143	6,315	-84.796%
2025-12-23	9.7000	9.8200	9.5500	9.8000	+1.554%	291	6,315	-84.796%
2025-12-22	10.4500	10.4500	9.5000	9.6500	-6.220%	75	6,193	-84.560%
2025-12-19	10.0000	10.8700	10.0000	10.2900	+0.097%	102	6,140	-85.520%
2025-12-18	10.6500	11.3000	10.2500	10.2800	-4.550%	122	6,123	-85.506%
2025-12-17	11.3900	12.0500	10.7400	10.7700	-0.737%	193	6,131	-86.165%
2025-12-16	10.5000	10.9000	10.5000	10.8500	+3.333%	123	6,112	-86.267%
2025-12-15	11.8500	12.6500	10.3900	10.5000	-7.895%	861	6,142	-85.810%
2025-12-12	11.8000	12.1000	11.1000	11.4000	+6.542%	416	5,344	-86.930%
2025-12-11	10.8800	11.1500	10.3500	10.7000	+4.390%	102	5,199	-86.075%
2025-12-10	11.5000	11.5000	10.0300	10.2500	-12.766%	401	5,135	-85.463%
2025-12-09	11.8000	12.1500	11.4000	11.7500	-1.261%	225	5,081	-87.319%
2025-12-08	13.7000	13.7000	11.3200	11.9000	-11.852%	524	5,043	-87.479%
2025-12-05	13.6000	16.2000	12.5000	13.5000	-9.639%	817	5,005	-88.963%
2025-12-04	14.9400	15.3000	14.3700	14.9400	-2.671%	1,045	4,486	-90.027%
2025-12-03	16.3900	16.3900	14.4000	15.3500	-16.937%	271	3,881	-90.293%
2025-12-02	18.2300	18.7000	17.5000	18.4800	+0.984%	114	3,876	-91.937%
2025-12-01	16.8700	18.6200	16.8700	18.3000	+4.811%	37	3,849	-91.858%
2025-11-28	17.2500	17.7500	16.8500	17.4600	+4.865%	67	3,851	-91.466%
2025-11-26	16.5000	17.1200	16.5000	16.6500	+4.849%	174	3,755	-91.051%
2025-11-25	16.4700	16.4700	15.7000	15.8800	+0.570%	25	3,755	-90.617%
2025-11-24	16.0000	16.2000	15.6500	15.7900	-0.692%	43	3,754	-90.564%
2025-11-21	17.1500	17.2000	15.9000	15.9000	-6.471%	110	3,745	-90.629%
2025-11-20	19.5000	19.5000	17.0000	17.0000	-14.141%	85	3,715	-91.235%
2025-11-19	20.5100	20.7500	18.9000	19.8000	-12.583%	69	3,718	-92.475%
2025-11-18	19.5000	22.7500	19.5000	22.6500	+15.150%	168	3,707	-93.422%
2025-11-17	20.1000	20.4000	19.4400	19.6700	0.000%	66	3,686	-92.425%