Dark

NFLX20270115C134
NFLX Jan 15 2027 134.00 Call (NFLX270115C00134000)
option OPRA

EOD

Jul 1, 2026

0.4300-30.645%(-0.1900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4200	0.4300	0.4200	0.4300	-30.645%	2	1,068	0.000%
2026-06-29	0.6100	0.7100	0.5700	0.6200	+16.981%	5	1,066	-30.645%
2026-06-26	0.5300	0.5300	0.5300	0.5300	-1.852%	2	1,066	-18.868%
2026-06-25	0.5500	0.5500	0.5400	0.5400	0.000%	3	1,068	-20.370%
2026-06-24	0.5400	0.5400	0.5400	0.5400	-3.571%	7	1,065	-20.370%
2026-06-23	0.5900	0.5900	0.5600	0.5600	-6.667%	40	1,070	-23.214%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-16.667%	3	1,060	-28.333%
2026-06-17	0.7600	0.7600	0.7200	0.7200	-8.861%	2	1,061	-40.278%
2026-06-16	0.7500	0.7900	0.7500	0.7900	-13.187%	16	1,061	-45.570%
2026-06-11	0.9100	0.9100	0.9100	0.9100	-9.000%	17	1,050	-52.747%
2026-06-10	1.0000	1.0000	1.0000	1.0000	+12.360%	17	1,050	-57.000%
2026-06-09	0.8900	0.8900	0.8900	0.8900	-4.301%	39	1,033	-51.685%
2026-06-05	1.1900	1.1900	0.9300	0.9300	-14.679%	22	1,072	-53.763%
2026-06-04	1.2100	1.2100	1.0900	1.0900	-1.802%	4	1,072	-60.550%
2026-06-03	1.2800	1.2800	1.1100	1.1100	-20.714%	13	1,069	-61.261%
2026-06-02	1.4000	1.4000	1.4000	1.4000	-2.098%	1	1,077	-69.286%
2026-06-01	1.4500	1.5100	1.3000	1.4300	-2.055%	27	1,077	-69.930%
2026-05-26	1.4600	1.4600	1.4600	1.4600	-6.410%	1	1,064	-70.548%
2026-05-22	1.6000	1.6000	1.5600	1.5600	-6.587%	3	1,063	-72.436%
2026-05-21	1.6200	1.7100	1.6100	1.6700	+13.605%	6	1,061	-74.251%
2026-05-20	1.5700	1.5700	1.4100	1.4700	+13.077%	4	1,061	-70.748%
2026-05-19	1.7900	1.7900	1.3000	1.3000	-22.619%	5	1,063	-66.923%
2026-05-18	1.6900	1.6900	1.6800	1.6800	-3.448%	2	1,063	-74.405%
2026-05-14	1.3800	1.7400	1.3600	1.7400	+30.827%	10	1,063	-75.287%
2026-05-13	1.3000	1.3300	1.3000	1.3300	-1.481%	2	1,053	-67.669%
2026-05-12	1.3500	1.3500	1.3500	1.3500	+13.445%	1	1,053	-68.148%
2026-05-08	1.1900	1.1900	1.1900	1.1900	-16.197%	1	1,053	-63.866%
2026-05-05	1.4200	1.4200	1.4200	1.4200	-16.471%	1	1,052	-69.718%
2026-05-04	1.7400	1.7400	1.7000	1.7000	-20.930%	46	1,052	-74.706%
2026-05-01	2.1500	2.1500	2.1500	2.1500	-3.153%	3	1,093	-80.000%
2026-04-30	1.7000	2.2200	1.7000	2.2200	+18.085%	4	1,093	-80.631%
2026-04-27	1.7900	1.8800	1.7900	1.8800	-16.444%	2	1,095	-77.128%
2026-04-24	2.2500	2.2500	2.2500	2.2500	+9.756%	1	1,094	-80.889%
2026-04-23	2.0500	2.0500	2.0500	2.0500	+0.985%	1	1,094	-79.024%
2026-04-22	2.0300	2.0300	2.0300	2.0300	0.000%	2	1,094	-78.818%
2026-04-21	2.3700	2.3700	2.0300	2.0300	-8.145%	21	1,111	-78.818%
2026-04-20	2.3700	2.3700	2.2100	2.2100	-22.456%	2	1,111	-80.543%
2026-04-17	1.6700	2.8500	1.6700	2.8500	-47.222%	120	1,111	-84.912%
2026-04-16	5.4500	5.7000	5.4000	5.4000	+6.931%	135	1,055	-92.037%
2026-04-15	5.0500	5.0500	5.0500	5.0500	-2.885%	1	965	-91.485%
2026-04-14	4.7000	5.2000	4.7000	5.2000	+12.311%	44	964	-91.731%
2026-04-13	4.4300	4.6300	4.4300	4.6300	+8.941%	9	956	-90.713%
2026-04-10	4.2500	4.2500	4.2500	4.2500	+4.938%	1	958	-89.882%
2026-04-09	4.0500	4.0500	4.0500	4.0500	+3.846%	1	957	-89.383%
2026-04-08	3.7000	3.9000	3.7000	3.9000	+5.405%	3	957	-88.974%
2026-04-07	3.7500	3.7500	3.6000	3.7000	+1.370%	7	955	-88.378%
2026-04-06	3.6500	3.6500	3.6500	3.6500	+10.606%	1	953	-88.219%
2026-04-02	2.8600	3.3000	2.8600	3.3000	+8.911%	10	959	-86.970%
2026-04-01	2.8100	3.0300	2.8100	3.0300	+13.483%	7	959	-85.809%
2026-03-27	2.6400	2.6700	2.6400	2.6700	+5.952%	3	959	-83.895%
2026-03-26	2.5000	2.5200	2.5000	2.5200	+6.329%	41	956	-82.937%
2026-03-25	2.5500	2.5500	2.3700	2.3700	-2.469%	11	944	-81.857%
2026-03-24	2.4300	2.4300	2.4300	2.4300	-7.955%	1	946	-82.305%
2026-03-23	2.6400	2.6400	2.6400	2.6400	-3.650%	2	946	-83.712%
2026-03-19	2.4800	2.7400	2.4800	2.7400	-21.937%	31	946	-84.307%
2026-03-16	3.5100	3.5100	3.5100	3.5100	0.000%	2	957	-87.749%
2026-03-13	3.5100	3.5100	3.5100	3.5100	-3.306%	1	957	-87.749%
2026-03-12	3.6300	3.6300	3.6300	3.6300	-4.724%	2	958	-88.154%
2026-03-11	3.8500	3.8500	3.6000	3.8100	-14.382%	25	959	-88.714%
2026-03-09	4.5500	4.5500	4.4500	4.4500	-4.915%	3	960	-90.337%
2026-03-06	4.4000	4.6800	4.4000	4.6800	+4.000%	15	1,030	-90.812%
2026-03-05	4.5500	4.7500	4.4000	4.5000	+3.448%	405	1,020	-90.444%
2026-03-04	4.4500	4.4500	4.2000	4.3500	+8.750%	42	1,221	-90.115%
2026-03-03	4.2000	4.2000	4.0000	4.0000	-12.088%	2	1,214	-89.250%
2026-03-02	4.2000	4.5500	4.1700	4.5500	+12.346%	39	1,212	-90.549%
2026-02-27	3.8000	4.0500	3.8000	4.0500	+177.397%	22	1,209	-89.383%
2026-02-24	1.4000	1.4600	1.4000	1.4600	+12.308%	4	1,230	-70.548%
2026-02-23	1.2600	1.3000	1.2600	1.3000	-23.529%	4	1,229	-66.923%
2026-02-20	1.3700	1.7000	1.3700	1.7000	+27.820%	13	1,229	-74.706%
2026-02-19	1.3300	1.3300	1.3300	1.3300	-1.481%	1	1,229	-67.669%
2026-02-18	1.3100	1.3900	1.3000	1.3500	-3.571%	4	1,229	-68.148%
2026-02-17	1.4000	1.4000	1.4000	1.4000	+3.704%	6	1,230	-69.286%
2026-02-13	1.4400	1.4400	1.2400	1.3500	-6.897%	13	1,225	-68.148%
2026-02-12	1.4500	1.4500	1.4500	1.4500	-9.375%	1	1,225	-70.345%
2026-02-11	1.5500	1.6300	1.5500	1.6000	-13.514%	89	1,224	-73.125%
2026-02-10	1.9000	1.9000	1.8500	1.8500	+5.114%	3	1,223	-76.757%
2026-02-06	1.7600	1.7600	1.7600	1.7600	0.000%	1	1,224	-75.568%
2026-02-05	1.9400	1.9400	1.7600	1.7600	+2.924%	4	1,224	-75.568%
2026-02-04	1.6400	1.8600	1.6400	1.7100	-13.198%	14	1,226	-74.854%
2026-02-02	1.9700	1.9700	1.9700	1.9700	+1.026%	10	1,225	-78.173%
2026-01-30	2.0000	2.0000	1.9500	1.9500	+3.723%	6	1,235	-77.949%
2026-01-29	1.9900	1.9900	1.8800	1.8800	-18.261%	112	1,235	-77.128%
2026-01-28	2.3000	2.3000	2.3000	2.3000	+5.991%	1	1,240	-81.304%
2026-01-27	2.1500	2.2000	2.1500	2.1700	-9.959%	64	1,240	-80.184%
2026-01-26	2.4000	2.6400	2.4000	2.4100	+1.261%	58	1,240	-82.158%
2026-01-23	2.1400	2.4500	2.1400	2.3800	+19.000%	21	1,226	-81.933%
2026-01-22	2.2500	2.2500	2.0000	2.0000	-9.910%	36	1,239	-78.500%
2026-01-21	2.4900	2.4900	2.0800	2.2200	-34.706%	36	1,241	-80.631%
2026-01-20	3.5200	3.5200	3.4000	3.4000	+3.030%	37	1,245	-87.353%
2026-01-16	3.2800	3.3000	3.2800	3.3000	-5.714%	2	1,214	-86.970%
2026-01-15	3.7000	3.7000	3.5000	3.5000	+4.478%	51	1,214	-87.714%
2026-01-14	3.3500	3.3500	3.3500	3.3500	-5.634%	2	1,206	-87.164%
2026-01-12	3.5800	3.6000	3.5500	3.5500	+3.801%	20	1,204	-87.887%
2026-01-09	3.6100	3.6100	3.2500	3.4200	-5.000%	14	1,202	-87.427%
2026-01-08	3.4500	3.6000	3.4000	3.6000	-1.639%	5	1,205	-88.056%
2026-01-07	3.6800	3.6800	3.6600	3.6600	+2.235%	5	1,207	-88.251%
2026-01-06	3.5000	3.5800	3.5000	3.5800	-4.021%	12	1,211	-87.989%
2026-01-05	3.7300	3.7300	3.7300	3.7300	-5.570%	7	1,199	-88.472%
2026-01-02	3.9500	3.9500	3.9500	3.9500	-9.404%	1	1,199	-89.114%
2025-12-31	4.1900	4.3600	4.1900	4.3600	-0.909%	18	1,198	-90.138%
2025-12-30	4.3500	4.5000	4.3500	4.4000	-4.348%	160	1,198	-90.227%
2025-12-26	4.6000	4.6000	4.6000	4.6000	+3.371%	15	1,157	-90.652%
2025-12-24	4.4500	4.4500	4.4500	4.4500	+0.451%	1	1,156	-90.337%
2025-12-23	4.4200	4.4300	4.4200	4.4300	-6.737%	5	1,156	-90.293%
2025-12-22	4.7500	4.7500	4.7500	4.7500	-3.455%	41	1,151	-90.947%
2025-12-19	4.9200	4.9200	4.9200	4.9200	+0.408%	1	1,151	-91.260%
2025-12-18	4.9000	4.9000	4.9000	4.9000	-2.970%	10	1,151	-91.224%
2025-12-15	5.2900	5.3000	5.0500	5.0500	-7.339%	25	1,141	-91.485%
2025-12-12	5.7600	5.7600	5.4500	5.4500	+6.863%	4	1,121	-92.110%
2025-12-11	5.0000	5.1000	5.0000	5.1000	+6.918%	6	1,120	-91.569%
2025-12-10	4.7700	4.7700	4.7700	4.7700	-25.000%	1	1,124	-90.985%
2025-12-05	6.3600	6.3600	6.3600	6.3600	-12.877%	4	1,124	-93.239%
2025-12-04	7.3000	7.5400	7.3000	7.3000	+0.690%	5	1,120	-94.110%
2025-12-03	7.5000	7.5100	7.2500	7.2500	-23.684%	24	1,116	-94.069%
2025-12-02	9.5000	9.5000	9.5000	9.5000	+20.865%	2	1,132	-95.474%
2025-11-24	7.7000	7.8600	7.7000	7.8600	-9.655%	45	1,132	-94.529%
2025-11-21	8.7000	8.7000	8.7000	8.7000	-8.421%	1	1,087	-95.057%
2025-11-20	9.5000	9.5000	9.5000	9.5000	-22.764%	1	1,088	-95.474%
2025-11-18	12.5000	12.6000	12.3000	12.3000	+14.739%	42	1,088	-96.504%
2025-11-17	10.7200	10.7200	10.7200	10.7200	0.000%	1	1,070	-95.989%