Dark

NFLX20270115C115
NFLX Jan 15 2027 115.00 Call (NFLX270115C00115000)
option OPRA

EOD

Jul 1, 2026

1.19+21.429%(+0.21)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1200	1.2100	1.0200	1.1900	+21.429%	44	8,997	0.000%
2026-06-30	1.0800	1.0800	0.9800	0.9800	-16.239%	373	9,017	+21.429%
2026-06-29	1.2700	1.3200	1.1200	1.1700	+2.632%	74	9,164	+1.709%
2026-06-26	1.0400	1.3300	1.0400	1.1400	+21.277%	141	9,136	+4.386%
2026-06-25	0.9800	1.0800	0.9400	0.9400	-6.000%	139	9,131	+26.596%
2026-06-24	1.0800	1.0800	0.9600	1.0000	-4.762%	259	9,032	+19.000%
2026-06-23	1.2600	1.2600	1.0500	1.0500	-18.605%	401	9,192	+13.333%
2026-06-22	1.4600	1.5500	1.1000	1.2900	-24.118%	89	8,976	-7.752%
2026-06-18	1.4900	1.7000	1.4900	1.7000	+14.865%	34	8,974	-30.000%
2026-06-17	1.6300	1.6400	1.4600	1.4800	-22.513%	58	8,974	-19.595%
2026-06-16	1.7500	1.9100	1.5400	1.9100	+1.596%	107	8,974	-37.696%
2026-06-15	1.8200	1.9000	1.8200	1.8800	+6.818%	276	9,029	-36.702%
2026-06-12	1.7500	1.9300	1.7400	1.7600	-12.871%	96	9,029	-32.386%
2026-06-11	2.1000	2.1100	1.8000	2.0200	-3.810%	104	9,029	-41.089%
2026-06-10	2.2000	2.2600	2.1000	2.1000	+0.962%	37	9,038	-43.333%
2026-06-09	2.2900	2.2900	2.0800	2.0800	-10.730%	52	9,044	-42.788%
2026-06-08	2.2500	2.4000	2.1700	2.3300	+2.193%	86	9,065	-48.927%
2026-06-05	2.3000	2.3000	2.1000	2.2800	-0.437%	49	9,071	-47.807%
2026-06-04	2.7500	2.7500	2.2800	2.2900	-3.376%	167	9,076	-48.035%
2026-06-03	2.8200	2.8200	2.3000	2.3700	-12.868%	71	9,090	-49.789%
2026-06-02	2.9000	2.9500	2.7000	2.7200	-13.651%	83	9,102	-56.250%
2026-06-01	3.6000	3.6000	3.0000	3.1500	+1.613%	184	9,113	-62.222%
2026-05-29	3.0800	3.1000	3.0500	3.1000	0.000%	16	9,019	-61.613%
2026-05-28	3.0400	3.1500	2.9700	3.1000	-4.615%	23	9,015	-61.613%
2026-05-27	3.3000	3.5000	3.2000	3.2500	-4.412%	41	9,020	-63.385%
2026-05-26	3.4500	3.4700	3.3000	3.4000	-1.449%	31	9,007	-65.000%
2026-05-22	3.5000	3.5500	3.4000	3.4500	-10.156%	34	8,995	-65.507%
2026-05-21	3.4000	3.9500	3.4000	3.8400	+12.941%	88	8,990	-69.010%
2026-05-20	3.4000	3.4200	3.3500	3.4000	-8.108%	18	8,990	-65.000%
2026-05-19	4.0000	4.2000	3.5400	3.7000	-1.333%	71	8,976	-67.838%
2026-05-18	3.0500	3.8500	3.0500	3.7500	+19.808%	119	8,976	-68.267%
2026-05-15	3.2500	3.4000	3.0000	3.1300	+0.968%	167	8,976	-61.981%
2026-05-14	3.5000	3.5000	3.0500	3.1000	0.000%	33	8,941	-61.613%
2026-05-13	2.9700	3.4500	2.9700	3.1000	-1.899%	24	8,910	-61.613%
2026-05-12	2.6700	3.5500	2.6700	3.1600	+21.538%	38	8,910	-62.342%
2026-05-11	2.8800	3.1300	2.6000	2.6000	-17.460%	70	8,910	-54.231%
2026-05-08	3.1500	3.3500	3.1000	3.1500	-7.353%	43	8,896	-62.222%
2026-05-07	3.4500	3.7000	3.4000	3.4000	+3.030%	25	8,865	-65.000%
2026-05-06	3.2000	3.4300	3.1900	3.3000	0.000%	39	8,868	-63.939%
2026-05-05	3.8000	3.8000	3.2500	3.3000	-17.500%	153	8,859	-63.939%
2026-05-04	4.0000	4.4000	4.0000	4.0000	-6.977%	34	8,825	-70.250%
2026-05-01	5.2000	5.2000	4.3000	4.3000	-15.686%	28	8,819	-72.326%
2026-04-30	4.1800	5.2500	4.1800	5.1000	+13.333%	72	8,819	-76.667%
2026-04-29	4.3300	4.7000	4.3300	4.5000	-2.597%	7	8,787	-73.556%
2026-04-28	4.2000	4.6200	3.8300	4.6200	+10.000%	118	8,786	-74.242%
2026-04-27	4.5800	4.6400	4.2000	4.2000	-4.545%	66	8,734	-71.667%
2026-04-24	4.5000	4.9000	4.3100	4.4000	-6.383%	50	8,727	-72.955%
2026-04-23	5.0500	5.3000	4.5000	4.7000	-5.051%	99	8,731	-74.681%
2026-04-22	5.2000	5.4000	4.8000	4.9500	+3.340%	73	8,703	-75.960%
2026-04-21	5.4500	5.4500	4.7500	4.7900	-13.067%	55	8,610	-75.157%
2026-04-20	6.2000	6.2000	4.9000	5.5100	-13.906%	182	8,610	-78.403%
2026-04-17	6.3500	6.9500	5.1000	6.4000	-43.111%	327	8,581	-81.406%
2026-04-16	11.2000	12.1400	10.8100	11.2500	-0.442%	257	8,610	-89.422%
2026-04-15	10.2800	11.3000	10.2800	11.3000	+6.906%	195	8,691	-89.469%
2026-04-14	9.8900	10.9000	9.7100	10.5700	+13.901%	376	8,674	-88.742%
2026-04-13	9.3000	9.6300	9.0000	9.2800	+1.978%	90	8,652	-87.177%
2026-04-10	8.7500	9.3500	8.6200	9.1000	+1.111%	55	8,657	-86.923%
2026-04-09	7.8500	9.2500	7.8500	9.0000	+16.129%	251	8,643	-86.778%
2026-04-08	7.4200	8.0500	7.4200	7.7500	-1.274%	25	8,578	-84.645%
2026-04-07	8.3400	8.3400	7.8000	7.8500	+0.641%	75	8,571	-84.841%
2026-04-06	8.6500	9.5000	7.8000	7.8000	+1.299%	18	8,571	-84.744%
2026-04-02	6.6500	7.7000	6.6500	7.7000	+17.199%	39	8,568	-84.545%
2026-04-01	7.0000	7.0000	6.3400	6.5700	-1.499%	12	8,568	-81.887%
2026-03-31	6.5800	7.0100	6.3900	6.6700	+14.017%	37	8,564	-82.159%
2026-03-30	6.3500	6.3500	5.8500	5.8500	-4.878%	57	8,543	-79.658%
2026-03-27	6.3800	6.3800	6.0600	6.1500	-1.125%	8	8,548	-80.650%
2026-03-26	6.0000	6.2200	5.6000	6.2200	+14.128%	9	8,545	-80.868%
2026-03-25	5.7000	5.7000	5.4500	5.4500	-2.679%	13	8,544	-78.165%
2026-03-24	5.6000	5.6000	5.6000	5.6000	-6.667%	4	8,542	-78.750%
2026-03-23	5.9200	6.0000	5.8400	6.0000	+3.627%	91	8,543	-80.167%
2026-03-20	5.5000	5.7900	5.4800	5.7900	+7.621%	20	8,497	-79.447%
2026-03-19	6.8200	7.0000	5.3800	5.3800	-20.882%	33	8,500	-77.881%
2026-03-18	6.4600	7.0000	6.2000	6.8000	+7.937%	75	8,512	-82.500%
2026-03-17	7.1400	7.3500	6.2800	6.3000	-9.353%	30	8,505	-81.111%
2026-03-16	7.1500	7.1500	6.9500	6.9500	-3.873%	2	8,504	-82.878%
2026-03-13	6.6000	7.2300	6.6000	7.2300	+0.556%	52	8,505	-83.541%
2026-03-12	7.3000	7.4500	6.9500	7.1900	-2.838%	9	8,525	-83.449%
2026-03-11	8.0000	8.2500	7.3000	7.4000	-8.642%	29	8,520	-83.919%
2026-03-10	8.4500	9.1500	7.9200	8.1000	-8.475%	250	8,520	-85.309%
2026-03-09	8.8500	8.8500	8.4000	8.8500	-5.348%	47	8,484	-86.554%
2026-03-06	9.4000	9.4000	8.9000	9.3500	+1.081%	57	8,496	-87.273%
2026-03-05	9.1000	9.2500	8.7500	9.2500	+2.778%	393	8,464	-87.135%
2026-03-04	8.1700	9.0600	8.1700	9.0000	+5.882%	228	8,334	-86.778%
2026-03-03	8.5000	8.5000	7.8900	8.5000	-1.163%	62	8,391	-86.000%
2026-03-02	7.8000	8.6500	7.8000	8.6000	+7.366%	587	8,399	-86.163%
2026-02-27	6.8500	8.1000	5.7500	8.0100	+70.426%	864	8,358	-85.144%
2026-02-26	3.9000	4.7000	3.9000	4.7000	+20.513%	296	8,458	-74.681%
2026-02-25	3.6000	4.0500	3.6000	3.9000	+30.000%	74	8,187	-69.487%
2026-02-24	2.6100	3.0000	2.5000	3.0000	+14.068%	805	8,187	-60.333%
2026-02-23	2.7500	2.8000	2.2800	2.6300	-7.067%	135	7,472	-54.753%
2026-02-20	2.8600	3.0500	2.8300	2.8300	+4.428%	51	7,474	-57.951%
2026-02-19	2.9100	2.9100	2.7100	2.7100	-3.214%	48	7,496	-56.089%
2026-02-18	2.6900	2.9500	2.5600	2.8000	+1.083%	32	7,449	-57.500%
2026-02-17	2.9500	2.9500	2.5500	2.7700	+0.727%	14	7,437	-57.040%
2026-02-13	2.7400	2.8100	2.7400	2.7500	+1.852%	32	7,414	-56.727%
2026-02-12	2.9700	2.9800	2.6600	2.7000	-18.182%	194	7,414	-55.926%
2026-02-11	3.3500	3.4000	3.2200	3.3000	-13.158%	37	7,277	-63.939%
2026-02-10	4.0000	4.3500	3.8000	3.8000	+4.972%	78	7,259	-68.684%
2026-02-09	3.6600	3.6600	3.4000	3.6200	+1.972%	51	7,239	-67.127%
2026-02-06	3.6000	3.7500	3.5500	3.5500	-4.054%	216	7,218	-66.479%
2026-02-05	3.7000	3.9600	3.5000	3.7000	+8.824%	20	7,020	-67.838%
2026-02-04	3.3300	3.6500	3.2500	3.4000	+3.030%	44	7,001	-65.000%
2026-02-03	3.6800	3.7400	3.2000	3.3000	-16.456%	24	6,993	-63.939%
2026-02-02	4.4000	4.4000	3.9000	3.9500	-3.659%	315	6,986	-69.873%
2026-01-30	4.0500	4.2000	4.0500	4.1000	-7.865%	71	6,709	-70.976%
2026-01-29	4.4000	4.4500	3.9200	4.4500	-1.982%	67	6,675	-73.258%
2026-01-28	4.5000	4.5400	4.4000	4.5400	-1.304%	8	6,647	-73.789%
2026-01-27	4.4000	4.6000	4.3500	4.6000	-4.167%	18	6,647	-74.130%
2026-01-26	5.0000	5.0000	4.8000	4.8000	+2.128%	88	6,646	-75.208%
2026-01-23	4.4500	4.9000	4.4500	4.7000	+14.634%	130	6,590	-74.681%
2026-01-22	4.6000	4.6000	4.0000	4.1000	-9.890%	159	6,519	-70.976%
2026-01-21	4.6000	4.8500	4.1700	4.5500	-28.346%	356	6,445	-73.846%
2026-01-20	6.5000	6.7000	6.3000	6.3500	+3.252%	44	6,317	-81.260%
2026-01-16	6.1000	6.2300	6.0900	6.1500	-1.600%	27	6,284	-80.650%
2026-01-15	6.6200	6.7500	6.2500	6.2500	-3.101%	35	6,284	-80.960%
2026-01-14	7.3300	7.3300	6.3200	6.4500	-8.120%	95	6,284	-81.550%
2026-01-13	6.6500	7.0200	6.5500	7.0200	+5.564%	63	6,222	-83.048%
2026-01-12	6.8000	6.9500	6.6400	6.6500	+0.605%	108	6,223	-82.105%
2026-01-09	6.5000	6.7000	6.2000	6.6100	-5.571%	6,154	6,167	-81.997%
2026-01-08	6.5000	7.0000	6.5000	7.0000	-0.990%	38	671	-83.000%
2026-01-07	7.0500	7.0800	6.8300	7.0700	+2.168%	16	660	-83.168%
2026-01-06	7.0000	7.0000	6.7800	6.9200	-4.945%	56	653	-82.803%
2026-01-05	7.3000	7.3000	7.1500	7.2800	+3.262%	38	592	-83.654%
2026-01-02	8.2000	8.2000	7.0000	7.0500	-12.963%	37	592	-83.121%
2025-12-31	7.9800	8.4000	7.9800	8.1000	-0.613%	13	570	-85.309%
2025-12-30	8.1500	8.2000	8.0500	8.1500	-3.550%	30	570	-85.399%
2025-12-29	8.6000	8.6000	8.4000	8.4500	-2.312%	17	561	-85.917%
2025-12-26	8.5300	8.6500	8.5300	8.6500	+4.217%	13	546	-86.243%
2025-12-24	8.0500	8.3500	8.0500	8.3000	+1.220%	3	536	-85.663%
2025-12-23	8.2000	8.3500	8.2000	8.2000	+0.613%	156	536	-85.488%
2025-12-22	8.4000	8.4500	8.1500	8.1500	-6.963%	5	380	-85.399%
2025-12-19	9.1600	9.1600	8.7600	8.7600	-0.455%	8	375	-86.416%
2025-12-18	9.2200	9.4600	8.7000	8.8000	-6.878%	37	367	-86.477%
2025-12-17	10.2900	10.2900	9.4500	9.4500	+2.162%	14	343	-87.407%
2025-12-16	8.9500	9.3000	8.9000	9.2500	+2.210%	43	337	-87.135%
2025-12-15	9.7500	9.7500	9.0000	9.0500	-8.122%	54	336	-86.851%
2025-12-12	9.7000	10.2300	9.2500	9.8500	+6.486%	49	338	-87.919%
2025-12-11	9.3300	9.4500	9.2500	9.2500	+5.114%	64	324	-87.135%
2025-12-10	9.9000	9.9500	8.7000	8.8000	-13.725%	62	304	-86.477%
2025-12-09	10.2200	10.2200	9.9900	10.2000	-0.488%	19	257	-88.333%
2025-12-08	10.4500	10.6500	9.7400	10.2500	-9.930%	44	240	-88.390%
2025-12-05	10.8900	13.5500	10.8900	11.3800	-12.462%	123	204	-89.543%
2025-12-04	12.6000	13.0000	12.5000	13.0000	-3.418%	8	96	-90.846%
2025-12-03	12.9500	13.4600	12.9000	13.4600	-17.169%	39	92	-91.159%
2025-12-02	15.7500	16.2700	15.7100	16.2500	+4.367%	33	75	-92.677%
2025-12-01	15.7500	15.7500	15.5700	15.5700	+1.898%	5	53	-92.357%
2025-11-28	14.7600	15.2800	14.7600	15.2800	+5.744%	21	48	-92.212%
2025-11-26	14.3000	14.8000	14.3000	14.4500	+4.332%	21	11	-91.765%
2025-11-25	13.8500	13.8500	13.8500	13.8500	+0.801%	1	11	-91.408%
2025-11-24	13.7000	13.7400	13.6500	13.7400	0.000%	11	10	-91.339%