Dark

NFLX20270115C114
NFLX Jan 15 2027 114.00 Call (NFLX270115C00114000)
option OPRA

EOD

Jul 1, 2026

1.00-7.407%(-0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0100	1.0100	1.0000	1.0000	-7.407%	4	2,313	0.000%
2026-06-30	1.1000	1.1000	1.0500	1.0800	-10.000%	150	2,315	-7.407%
2026-06-29	1.4200	1.4200	1.2000	1.2000	+16.505%	2	2,433	-16.667%
2026-06-24	0.9700	1.0400	0.9700	1.0300	-9.649%	20	2,433	-2.913%
2026-06-23	1.2500	1.2500	1.1400	1.1400	-32.941%	9	2,433	-12.281%
2026-06-18	1.6500	1.7000	1.6500	1.7000	+6.250%	23	2,447	-41.176%
2026-06-17	1.6300	1.6400	1.4400	1.6000	-6.977%	13	2,447	-37.500%
2026-06-16	1.7200	1.7200	1.7200	1.7200	-14.000%	1	2,447	-41.860%
2026-06-12	1.8200	2.1200	1.8200	2.0000	-5.660%	20	2,446	-50.000%
2026-06-11	2.2200	2.2200	1.9000	2.1200	-6.608%	103	2,446	-52.830%
2026-06-10	2.2900	2.3600	2.2700	2.2700	+2.252%	12	2,429	-55.947%
2026-06-09	2.3000	2.3000	2.2200	2.2200	-8.642%	3	2,427	-54.955%
2026-06-08	2.3800	2.4300	2.2800	2.4300	+9.459%	84	2,424	-58.848%
2026-06-05	2.3300	2.3300	2.2200	2.2200	-9.016%	4	2,402	-54.955%
2026-06-04	2.4600	2.4600	2.4400	2.4400	+0.412%	32	2,405	-59.016%
2026-06-03	2.6300	2.6500	2.3600	2.4300	-17.627%	93	2,406	-58.848%
2026-06-02	2.9300	2.9900	2.9300	2.9500	-9.231%	57	2,462	-66.102%
2026-06-01	3.1800	3.2500	3.1800	3.2500	+1.562%	12	2,500	-69.231%
2026-05-29	3.2000	3.2500	3.2000	3.2000	+1.587%	7	2,495	-68.750%
2026-05-28	3.1500	3.1500	3.1500	3.1500	-8.696%	4	2,488	-68.254%
2026-05-27	3.6500	3.7000	3.4500	3.4500	-3.900%	10	2,484	-71.014%
2026-05-26	3.6000	3.6500	3.5200	3.5900	-1.644%	377	2,481	-72.145%
2026-05-22	3.6500	3.6500	3.6500	3.6500	-8.750%	2	2,529	-72.603%
2026-05-21	3.7000	4.0000	3.7000	4.0000	+14.286%	108	2,527	-75.000%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-13.580%	1	2,527	-71.429%
2026-05-19	4.4000	4.4000	4.0000	4.0500	0.000%	10	2,513	-75.309%
2026-05-18	3.8500	4.1000	3.8500	4.0500	+20.896%	5	2,513	-75.309%
2026-05-15	3.3500	3.3500	3.2000	3.3500	+4.688%	19	2,513	-70.149%
2026-05-14	3.5500	3.5500	3.2000	3.2000	-5.882%	17	2,495	-68.750%
2026-05-13	3.1000	3.4000	3.1000	3.4000	-6.849%	11	2,485	-70.588%
2026-05-12	3.5000	3.6500	3.5000	3.6500	+17.742%	13	2,485	-72.603%
2026-05-11	3.1500	3.1500	2.9700	3.1000	-6.061%	22	2,485	-67.742%
2026-05-08	3.4000	3.4000	3.3000	3.3000	-10.811%	9	2,494	-69.697%
2026-05-07	3.7000	3.7000	3.7000	3.7000	+8.187%	4	2,491	-72.973%
2026-05-05	3.8500	3.8500	3.4200	3.4200	-26.609%	5	2,491	-70.760%
2026-04-29	4.6600	4.6600	4.6600	4.6600	+9.647%	1	2,486	-78.541%
2026-04-28	4.2500	4.2500	4.2500	4.2500	-5.556%	1	2,487	-76.471%
2026-04-27	4.7300	4.7300	4.5000	4.5000	-2.174%	30	2,486	-77.778%
2026-04-24	4.6000	4.6000	4.6000	4.6000	-13.208%	7	2,476	-78.261%
2026-04-23	5.3000	5.3000	5.3000	5.3000	+4.331%	6	2,469	-81.132%
2026-04-22	5.2100	5.2100	5.0600	5.0800	+3.673%	4	2,463	-80.315%
2026-04-21	5.0400	5.0400	4.9000	4.9000	-10.909%	2	2,460	-79.592%
2026-04-20	5.5000	5.5000	5.5000	5.5000	-15.385%	10	2,460	-81.818%
2026-04-17	7.2000	7.2000	6.5000	6.5000	-45.286%	25	2,470	-84.615%
2026-04-16	12.2000	12.2000	11.8800	11.8800	+6.071%	3	2,469	-91.582%
2026-04-15	11.0000	11.2000	11.0000	11.2000	+2.004%	79	2,468	-91.071%
2026-04-14	10.4500	11.0000	10.4500	10.9800	+14.375%	102	2,469	-90.893%
2026-04-13	9.6500	9.6500	9.6000	9.6000	+1.053%	17	2,477	-89.583%
2026-04-10	9.5500	9.5500	9.5000	9.5000	+1.064%	6	2,492	-89.474%
2026-04-09	8.2500	9.4000	8.2500	9.4000	+13.253%	4	2,492	-89.362%
2026-04-08	7.5000	8.7500	7.5000	8.3000	-1.775%	4	2,495	-87.952%
2026-04-07	8.4000	8.4500	8.1000	8.4500	+1.807%	7	2,495	-88.166%
2026-04-06	9.7500	9.8500	8.3000	8.3000	+5.196%	34	2,488	-87.952%
2026-04-02	7.8900	7.8900	7.8900	7.8900	+24.252%	2	2,518	-87.326%
2026-03-30	6.3500	6.3500	6.3500	6.3500	-0.781%	1	2,518	-84.252%
2026-03-27	6.4000	6.4000	6.4000	6.4000	+1.587%	2	2,517	-84.375%
2026-03-26	5.9500	6.3000	5.9500	6.3000	+12.500%	3	2,516	-84.127%
2026-03-25	5.6000	5.6000	5.6000	5.6000	0.000%	4	2,514	-82.143%
2026-03-24	5.6000	5.6000	5.6000	5.6000	-10.400%	3	2,514	-82.143%
2026-03-23	6.2500	6.2500	6.2500	6.2500	+5.932%	2	2,512	-84.000%
2026-03-20	5.7500	5.9000	5.7500	5.9000	+1.724%	6	2,510	-83.051%
2026-03-19	6.3000	6.3000	5.7000	5.8000	-15.942%	4	2,506	-82.759%
2026-03-18	6.5000	6.9000	6.5000	6.9000	+5.344%	3	2,506	-85.507%
2026-03-17	6.9500	7.0000	6.5500	6.5500	-13.245%	116	2,503	-84.733%
2026-03-16	7.5500	7.5500	7.5500	7.5500	+0.667%	4	2,447	-86.755%
2026-03-13	7.5000	7.5000	7.5000	7.5000	+2.881%	6	2,447	-86.667%
2026-03-12	7.7500	7.7500	7.2900	7.2900	-4.331%	4	2,447	-86.283%
2026-03-11	8.6000	8.6000	7.5900	7.6200	-9.286%	347	2,447	-86.877%
2026-03-10	8.4000	8.4000	8.4000	8.4000	-6.145%	11	2,411	-88.095%
2026-03-09	10.0000	10.0000	8.9500	8.9500	-4.278%	17	2,420	-88.827%
2026-03-06	9.2500	9.4500	9.2500	9.3500	-2.604%	52	2,468	-89.305%
2026-03-05	9.4300	9.6000	9.0000	9.6000	+5.148%	108	2,435	-89.583%
2026-03-04	8.6500	9.5500	8.6500	9.1300	+3.164%	145	2,355	-89.047%
2026-03-03	8.4500	8.8500	8.4000	8.8500	+2.907%	91	2,356	-88.701%
2026-03-02	8.6500	8.6500	8.6000	8.6000	+2.381%	6	2,377	-88.372%
2026-02-27	6.6100	8.4000	6.2500	8.4000	+82.609%	389	2,376	-88.095%
2026-02-26	4.5000	4.6000	4.5000	4.6000	+61.404%	6	2,619	-78.261%
2026-02-19	2.8900	2.9000	2.7100	2.8500	-4.362%	99	2,620	-64.912%
2026-02-18	2.9800	2.9800	2.9800	2.9800	+9.963%	1	2,589	-66.443%
2026-02-17	2.6700	2.7100	2.6500	2.7100	-5.575%	42	2,588	-63.100%
2026-02-13	2.9800	2.9800	2.8700	2.8700	-2.381%	2	2,630	-65.157%
2026-02-12	2.9000	3.0000	2.8000	2.9400	-14.783%	104	2,630	-65.986%
2026-02-11	3.2500	3.4500	3.2500	3.4500	-18.824%	3	2,527	-71.014%
2026-02-10	4.2500	4.2500	4.2500	4.2500	+14.865%	1	2,527	-76.471%
2026-02-05	3.7800	3.7800	3.7000	3.7000	+4.225%	2	2,527	-72.973%
2026-02-04	3.5500	3.5500	3.5500	3.5500	+10.938%	11	2,527	-71.831%
2026-02-03	3.5000	3.5000	3.2000	3.2000	-22.705%	53	2,538	-68.750%
2026-02-02	4.1400	4.1400	4.1400	4.1400	-0.241%	1	2,486	-75.845%
2026-01-29	4.1500	4.1500	4.1500	4.1500	-14.433%	101	2,486	-75.904%
2026-01-28	5.0000	5.0000	4.8500	4.8500	+2.105%	14	2,385	-79.381%
2026-01-27	4.9000	4.9000	4.5000	4.7500	-5.000%	63	2,385	-78.947%
2026-01-26	5.1000	5.1000	5.0000	5.0000	+0.806%	17	2,364	-80.000%
2026-01-23	4.6000	4.9700	4.6000	4.9600	+16.159%	17	2,364	-79.839%
2026-01-22	4.5200	4.5200	4.2000	4.2700	-9.149%	50	2,364	-76.581%
2026-01-21	5.7000	5.7000	4.3500	4.7000	-32.665%	98	2,381	-78.723%
2026-01-20	6.9800	6.9800	6.9800	6.9800	+1.898%	1	2,393	-85.673%
2026-01-15	6.8500	6.8500	6.8500	6.8500	+5.385%	5	2,392	-85.401%
2026-01-14	6.5000	6.5000	6.5000	6.5000	-5.523%	20	2,392	-84.615%
2026-01-13	6.8800	6.8800	6.8800	6.8800	-3.099%	2	2,392	-85.465%
2026-01-12	7.1000	7.1000	7.1000	7.1000	+5.655%	2	2,392	-85.915%
2026-01-09	6.3000	6.7300	6.3000	6.7200	-7.945%	121	2,394	-85.119%
2026-01-08	7.3000	7.3000	7.3000	7.3000	+2.098%	30	2,450	-86.301%
2026-01-07	7.7500	7.7500	7.1200	7.1500	+3.623%	53	2,480	-86.014%
2026-01-06	6.9000	6.9000	6.9000	6.9000	-9.211%	1	2,503	-85.507%
2026-01-05	7.6000	7.6000	7.6000	7.6000	-9.953%	1	2,538	-86.842%
2025-12-31	8.3000	8.5100	8.2500	8.4400	+0.476%	46	2,538	-88.152%
2025-12-30	8.4500	8.4500	8.4000	8.4000	-3.448%	30	2,538	-88.095%
2025-12-29	9.0000	9.0000	8.7000	8.7000	-1.472%	26	2,568	-88.506%
2025-12-26	8.5000	8.9000	8.5000	8.8300	+2.674%	29	2,568	-88.675%
2025-12-24	8.3900	8.6000	8.3900	8.6000	+1.775%	63	2,600	-88.372%
2025-12-22	8.6300	8.6900	8.4500	8.4500	-10.582%	22	2,600	-88.166%
2025-12-19	9.4500	9.4500	9.4500	9.4500	+4.420%	1	2,601	-89.418%
2025-12-18	9.3800	9.3800	9.0500	9.0500	-7.653%	70	2,601	-88.950%
2025-12-17	9.8000	9.8000	9.8000	9.8000	+2.618%	6	2,631	-89.796%
2025-12-16	9.5000	9.5500	9.5000	9.5500	+2.139%	4	2,625	-89.529%
2025-12-15	9.7700	9.7700	9.3000	9.3500	-9.223%	89	2,621	-89.305%
2025-12-12	9.9800	10.3000	9.9800	10.3000	+7.628%	2	2,618	-90.291%
2025-12-10	9.6500	9.6500	9.4800	9.5700	-8.421%	61	2,618	-89.551%
2025-12-09	10.8000	10.8000	10.4300	10.4500	-0.948%	58	2,558	-90.431%
2025-12-08	10.9500	10.9500	10.1500	10.5500	-9.829%	67	2,550	-90.521%
2025-12-05	12.3000	13.5000	11.7000	11.7000	-11.698%	34	2,557	-91.453%
2025-12-04	13.2500	13.2500	13.2500	13.2500	-1.633%	1	2,534	-92.453%
2025-12-03	13.4200	13.4700	13.4200	13.4700	-19.341%	3	2,533	-92.576%
2025-12-02	16.4000	16.8300	16.4000	16.7000	+0.785%	12	2,532	-94.012%
2025-12-01	16.6200	16.6200	16.5700	16.5700	+5.541%	4	2,540	-93.965%
2025-11-28	15.4000	15.7000	15.4000	15.7000	+3.426%	9	2,537	-93.631%
2025-11-26	15.1800	15.1800	15.1800	15.1800	+4.690%	1	2,528	-93.412%
2025-11-25	14.2500	14.5000	14.2500	14.5000	+1.969%	234	2,528	-93.103%
2025-11-24	14.0200	14.3000	14.0000	14.2200	-6.201%	7	2,403	-92.968%
2025-11-21	15.1000	15.1600	15.1000	15.1600	-7.278%	11	2,402	-93.404%
2025-11-20	17.1800	17.1800	16.3500	16.3500	-9.167%	21	2,413	-93.884%
2025-11-19	18.0000	18.0000	18.0000	18.0000	-12.833%	1	2,434	-94.444%
2025-11-18	18.7500	20.6500	18.7000	20.6500	+16.011%	28	2,433	-95.157%
2025-11-17	18.0000	18.5000	17.8000	17.8000	0.000%	8	2,428	-94.382%