Dark

NFLX20270115C116
NFLX Jan 15 2027 116.00 Call (NFLX270115C00116000)
option OPRA

EOD

Jul 1, 2026

0.9600+1.053%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9600	0.9600	0.9600	0.9600	+1.053%	3	11,090	0.000%
2026-06-30	1.0000	1.0000	0.9500	0.9500	-13.636%	66	11,091	+1.053%
2026-06-29	1.2200	1.2200	1.0800	1.1000	-9.091%	13	11,091	-12.727%
2026-06-26	1.1200	1.2100	1.1200	1.2100	+31.522%	17	11,091	-20.661%
2026-06-25	1.0800	1.0800	0.8900	0.9200	-4.167%	8	11,091	+4.348%
2026-06-24	0.9700	0.9700	0.9300	0.9600	-5.882%	7	11,094	0.000%
2026-06-23	1.1500	1.1500	1.0000	1.0200	-12.821%	21	11,094	-5.882%
2026-06-22	1.4500	1.4700	1.1300	1.1700	-24.026%	48	11,095	-17.949%
2026-06-18	1.3100	1.5400	1.3100	1.5400	+6.207%	2	11,057	-37.662%
2026-06-17	1.5200	1.5200	1.4500	1.4500	-13.690%	3	11,057	-33.793%
2026-06-12	1.7000	1.7000	1.6800	1.6800	-11.579%	21	11,057	-42.857%
2026-06-11	1.9600	1.9600	1.7200	1.9000	-11.215%	81	11,057	-49.474%
2026-06-10	1.9700	2.1500	1.9700	2.1400	+8.629%	21	11,035	-55.140%
2026-06-09	2.1700	2.1700	1.9700	1.9700	-11.659%	16	11,015	-51.269%
2026-06-08	2.1400	2.2300	2.1300	2.2300	-3.043%	10	11,015	-56.951%
2026-06-05	2.3600	2.3600	2.1000	2.3000	+2.679%	44	11,013	-58.261%
2026-06-04	2.6400	2.6400	2.2400	2.2400	0.000%	142	11,024	-57.143%
2026-06-03	2.3700	2.3700	2.2300	2.2400	-17.647%	18	11,014	-57.143%
2026-06-02	2.6800	2.7200	2.6600	2.7200	-7.483%	26	11,027	-64.706%
2026-06-01	2.9700	2.9700	2.9400	2.9400	0.000%	4	11,051	-67.347%
2026-05-29	2.8600	2.9400	2.8600	2.9400	+0.341%	19	11,054	-67.347%
2026-05-28	3.3000	3.3000	2.9300	2.9300	-5.484%	3	11,055	-67.235%
2026-05-27	3.4000	3.4000	3.1000	3.1000	-6.061%	42	11,052	-69.032%
2026-05-26	3.3000	3.3000	3.3000	3.3000	-8.333%	7	11,033	-70.909%
2026-05-21	3.4000	3.6200	3.4000	3.6000	+10.769%	16	11,033	-73.333%
2026-05-20	3.2000	3.2500	3.2000	3.2500	-4.412%	6	11,033	-70.462%
2026-05-19	3.9000	3.9000	3.4000	3.4000	-4.225%	16	11,032	-71.765%
2026-05-18	3.5000	3.7000	3.4500	3.5500	+18.729%	10	11,032	-72.958%
2026-05-15	3.0500	3.1000	2.9100	2.9900	-5.079%	91	11,032	-67.893%
2026-05-14	3.1500	3.1500	3.1500	3.1500	+1.613%	9	11,027	-69.524%
2026-05-13	2.9300	3.2700	2.9200	3.1000	+24.000%	16	11,025	-69.032%
2026-05-11	2.7500	2.7500	2.5000	2.5000	-18.033%	56	11,025	-61.600%
2026-05-06	2.9500	3.1900	2.9500	3.0500	-3.175%	3	11,028	-68.525%
2026-05-05	3.8000	3.8000	3.0500	3.1500	-23.171%	12	11,027	-69.524%
2026-05-01	4.3000	4.3000	4.1000	4.1000	-6.818%	33	10,999	-76.585%
2026-04-30	4.4000	4.4000	4.4000	4.4000	0.000%	1	10,999	-78.182%
2026-04-29	4.4000	4.4000	4.4000	4.4000	+4.762%	1	10,998	-78.182%
2026-04-28	4.0500	4.2000	3.8000	4.2000	0.000%	14	10,999	-77.143%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-13.402%	2	11,006	-77.143%
2026-04-23	4.7000	5.0200	4.7000	4.8500	+6.360%	10	11,008	-80.206%
2026-04-22	4.5600	4.5600	4.5600	4.5600	-0.870%	1	11,006	-78.947%
2026-04-21	5.0000	5.0000	4.5900	4.6000	-12.548%	8	11,005	-79.130%
2026-04-20	5.7000	5.7000	4.7500	5.2600	-10.847%	72	11,005	-81.749%
2026-04-17	6.0500	6.6100	4.5500	5.9000	-45.872%	1,110	11,005	-83.729%
2026-04-16	11.2000	11.3000	10.4500	10.9000	+4.808%	42	10,025	-91.193%
2026-04-15	10.3000	10.4000	10.1000	10.4000	+1.961%	3	10,026	-90.769%
2026-04-14	9.7000	10.4500	9.7000	10.2000	+10.870%	52	10,026	-90.588%
2026-04-13	8.9000	9.2000	8.9000	9.2000	+6.358%	22	10,073	-89.565%
2026-04-10	8.5000	8.8000	8.5000	8.6500	+0.581%	15	10,074	-88.902%
2026-04-09	8.2500	8.6000	8.2500	8.6000	+15.436%	14	10,083	-88.837%
2026-04-08	7.6200	7.7000	7.4500	7.4500	-3.871%	3	10,079	-87.114%
2026-04-07	7.7500	7.8000	7.4500	7.7500	+1.307%	7	10,079	-87.613%
2026-04-06	8.0500	8.1000	7.4500	7.6500	+2.000%	23	10,078	-87.451%
2026-04-02	7.0000	7.5000	6.9000	7.5000	+12.782%	15	10,081	-87.200%
2026-03-31	6.6500	6.6500	6.6500	6.6500	+20.909%	2	10,081	-85.564%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-4.348%	5	10,081	-82.545%
2026-03-27	5.7500	5.7500	5.7500	5.7500	+4.545%	3	10,081	-83.304%
2026-03-26	5.5000	5.5000	5.5000	5.5000	+5.163%	2	10,081	-82.545%
2026-03-25	5.2200	5.2300	5.2200	5.2300	+1.553%	2	10,081	-81.644%
2026-03-24	5.3500	5.3500	5.1000	5.1500	-12.712%	7	10,081	-81.359%
2026-03-23	5.8000	5.9000	5.8000	5.9000	+10.280%	2	10,080	-83.729%
2026-03-20	5.4000	5.4000	5.2700	5.3500	+1.905%	105	10,080	-82.056%
2026-03-19	6.4000	6.4000	5.2000	5.2500	-17.323%	25	10,079	-81.714%
2026-03-18	5.9000	6.3500	5.9000	6.3500	-4.511%	3	10,064	-84.882%
2026-03-16	6.6500	6.6500	6.6500	6.6500	-3.061%	1	10,063	-85.564%
2026-03-12	7.1500	7.2500	6.8600	6.8600	-3.380%	3	10,063	-86.006%
2026-03-11	7.1500	7.6000	7.1000	7.1000	-11.028%	57	10,062	-86.479%
2026-03-10	8.1500	8.1500	7.8500	7.9800	-5.562%	8	10,058	-87.970%
2026-03-09	8.2000	8.4500	8.2000	8.4500	-7.650%	93	10,065	-88.639%
2026-03-06	8.4500	9.1500	8.4500	9.1500	+1.105%	51	10,051	-89.508%
2026-03-05	8.6500	9.0500	8.4000	9.0500	+4.624%	127	10,034	-89.392%
2026-03-04	7.7200	9.0000	7.7200	8.6500	+9.494%	625	9,922	-88.902%
2026-03-03	8.0400	8.0400	7.8000	7.9000	-4.819%	29	9,482	-87.848%
2026-03-02	8.2000	8.3000	7.4000	8.3000	+14.483%	174	9,472	-88.434%
2026-02-27	6.2000	7.2500	5.8000	7.2500	+67.051%	92	9,306	-86.759%
2026-02-26	4.3000	4.4000	4.2500	4.3400	+14.211%	8	9,322	-77.880%
2026-02-25	3.7000	3.8000	3.7000	3.8000	+31.944%	15	9,327	-74.737%
2026-02-24	2.7400	2.8900	2.7100	2.8800	+20.000%	5	9,327	-66.667%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-14.591%	13	9,328	-60.000%
2026-02-20	2.4900	2.8300	2.4900	2.8100	+4.074%	6	9,328	-65.836%
2026-02-19	2.7000	2.7000	2.7000	2.7000	-4.255%	1	9,327	-64.444%
2026-02-18	2.8000	2.8200	2.8000	2.8200	+11.024%	15	9,327	-65.957%
2026-02-17	2.6500	2.6500	2.5400	2.5400	-8.633%	11	9,326	-62.205%
2026-02-13	2.7300	3.0000	2.6400	2.7800	+3.731%	18	9,341	-65.468%
2026-02-12	3.1000	3.1000	2.6300	2.6800	-13.548%	24	9,341	-64.179%
2026-02-11	3.1500	3.2000	3.0500	3.1000	-20.513%	164	9,354	-69.032%
2026-02-10	3.9000	3.9000	3.9000	3.9000	+16.418%	1	9,283	-75.385%
2026-02-09	3.3200	3.3500	3.3200	3.3500	+1.515%	20	9,282	-71.343%
2026-02-06	3.3000	3.3000	3.3000	3.3000	-2.941%	10	9,292	-70.909%
2026-02-05	3.3500	3.4000	3.3500	3.4000	-5.556%	2	9,282	-71.765%
2026-02-04	3.1700	3.6000	3.1700	3.6000	+15.385%	12	9,282	-73.333%
2026-02-03	3.5500	3.5500	3.1200	3.1200	-18.961%	8	9,282	-69.231%
2026-02-02	4.2000	4.2000	3.8000	3.8500	-2.532%	54	9,278	-75.065%
2026-01-30	3.9700	3.9700	3.9500	3.9500	+3.947%	2	9,289	-75.696%
2026-01-29	3.8500	3.8600	3.8000	3.8000	-9.524%	5	9,289	-74.737%
2026-01-28	4.2500	4.2500	4.2000	4.2000	0.000%	4	9,291	-77.143%
2026-01-27	4.2000	4.2200	4.2000	4.2000	-11.579%	200	9,288	-77.143%
2026-01-26	4.7500	4.7500	4.7500	4.7500	+6.742%	3	9,288	-79.789%
2026-01-23	4.5000	4.5000	4.4500	4.4500	+14.103%	17	9,288	-78.427%
2026-01-22	4.0000	4.0000	3.9000	3.9000	-9.302%	8	9,290	-75.385%
2026-01-21	4.5000	4.6000	4.0000	4.3000	-31.200%	446	9,289	-77.674%
2026-01-20	6.2000	6.2500	6.2000	6.2500	+6.838%	3	8,871	-84.640%
2026-01-16	5.9400	5.9400	5.8500	5.8500	-7.874%	2	8,871	-83.590%
2026-01-14	6.7500	6.7500	6.2000	6.3500	-6.618%	8	8,871	-84.882%
2026-01-13	6.4200	6.8000	6.4000	6.8000	+4.615%	11	8,864	-85.882%
2026-01-12	6.6000	6.6000	6.5000	6.5000	+2.362%	7	8,857	-85.231%
2026-01-09	5.9500	6.3500	5.9500	6.3500	-4.223%	3	8,853	-84.882%
2026-01-07	6.6300	6.6300	6.6300	6.6300	-1.486%	1	8,850	-85.520%
2026-01-06	7.0000	7.0000	6.7300	6.7300	-3.857%	455	8,850	-85.736%
2026-01-05	7.1000	7.1000	6.9500	7.0000	+0.575%	21	8,395	-86.286%
2026-01-02	6.9600	6.9600	6.9600	6.9600	-12.782%	1	8,394	-86.207%
2025-12-31	7.9300	7.9800	7.9300	7.9800	+0.377%	90	8,464	-87.970%
2025-12-30	7.9500	7.9500	7.9500	7.9500	-2.454%	60	8,464	-87.925%
2025-12-29	8.2000	8.2000	8.1000	8.1500	-1.807%	5	8,404	-88.221%
2025-12-26	8.3000	8.3000	8.2800	8.3000	+3.750%	44	8,403	-88.434%
2025-12-24	8.0000	8.0000	8.0000	8.0000	+0.629%	6	8,442	-88.000%
2025-12-23	8.0400	8.0400	7.9500	7.9500	-1.242%	2	8,442	-87.925%
2025-12-22	8.0500	8.0500	8.0500	8.0500	-9.753%	1	8,442	-88.075%
2025-12-19	8.9200	8.9200	8.9200	8.9200	+4.941%	9	8,442	-89.238%
2025-12-18	8.5000	8.5000	8.5000	8.5000	-8.108%	1	8,442	-88.706%
2025-12-17	9.4200	9.4200	9.2400	9.2500	+5.714%	8	8,441	-89.622%
2025-12-15	9.1500	9.2000	8.7500	8.7500	-13.878%	45	8,437	-89.029%
2025-12-12	9.7500	10.1600	9.7500	10.1600	+11.648%	2	8,442	-90.551%
2025-12-11	8.8200	9.3000	8.8200	9.1000	+5.202%	22	8,444	-89.451%
2025-12-10	8.9500	8.9500	8.6100	8.6500	-13.500%	15	8,442	-88.902%
2025-12-09	10.0500	10.0600	9.6000	10.0000	-7.834%	368	8,437	-90.400%
2025-12-08	10.1000	10.8500	9.5000	10.8500	-1.364%	53	8,409	-91.152%
2025-12-05	9.3500	12.7500	9.3500	11.0000	-14.729%	29	8,387	-91.273%
2025-12-03	12.7000	12.9000	12.2000	12.9000	-15.410%	10	8,362	-92.558%
2025-12-02	15.2500	15.2500	14.8000	15.2500	-3.542%	5	8,361	-93.705%
2025-12-01	15.4000	15.8100	15.4000	15.8100	+7.918%	7	8,360	-93.928%
2025-11-28	14.5200	15.0500	14.3500	14.6500	+4.196%	21	8,361	-93.447%
2025-11-26	14.0600	14.0600	14.0600	14.0600	+4.535%	1	8,369	-93.172%
2025-11-25	13.6000	13.7000	13.4400	13.4500	-8.254%	21	8,369	-92.862%
2025-11-24	13.2200	14.6600	13.2200	14.6600	+9.240%	3	8,369	-93.452%
2025-11-21	14.4800	14.6600	13.4200	13.4200	-10.234%	16	8,368	-92.846%
2025-11-20	16.6500	16.6500	14.9500	14.9500	-9.119%	4	8,371	-93.579%
2025-11-19	17.6500	17.6500	16.4500	16.4500	-14.767%	36	8,368	-94.164%
2025-11-18	18.1000	19.8000	17.7400	19.3000	+14.404%	68	8,371	-95.026%
2025-11-17	17.0700	17.1500	16.8700	16.8700	0.000%	4	8,354	-94.309%