Dark

NFLX20270115C170
NFLX Jan 15 2027 170.00 Call (NFLX270115C00170000)
option OPRA

EOD

Jul 1, 2026

0.3700+94.737%(+0.1800)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2400	0.3700	0.2400	0.3700	+94.737%	6	2,501	0.000%
2026-06-29	0.1900	0.1900	0.1900	0.1900	-29.630%	1	2,503	+94.737%
2026-06-26	0.2500	0.2700	0.2500	0.2700	+8.000%	2	2,504	+37.037%
2026-06-24	0.2200	0.2500	0.2200	0.2500	-7.407%	5	2,504	+48.000%
2026-06-23	0.3100	0.3200	0.2700	0.2700	+3.846%	15	2,503	+37.037%
2026-06-22	0.2400	0.3000	0.2400	0.2600	-13.333%	8	2,505	+42.308%
2026-06-17	0.2400	0.3000	0.2300	0.3000	0.000%	12	2,501	+23.333%
2026-06-16	0.3000	0.3000	0.3000	0.3000	-33.333%	1	2,501	+23.333%
2026-06-15	0.4500	0.4500	0.4500	0.4500	+45.161%	1	2,500	-17.778%
2026-06-08	0.3300	0.3300	0.3100	0.3100	-20.513%	8	2,500	+19.355%
2026-06-05	0.3900	0.3900	0.3900	0.3900	-23.529%	15	2,504	-5.128%
2026-06-02	0.5100	0.5100	0.5100	0.5100	+15.909%	1	2,519	-27.451%
2026-06-01	0.5000	0.5400	0.4400	0.4400	-8.333%	5	2,519	-15.909%
2026-05-27	0.4800	0.4800	0.4800	0.4800	+14.286%	1	2,520	-22.917%
2026-05-26	0.4200	0.4200	0.4200	0.4200	-10.638%	2	2,521	-11.905%
2026-05-22	0.4200	0.4700	0.4200	0.4700	-2.083%	2	2,521	-21.277%
2026-05-21	0.4000	0.4800	0.4000	0.4800	+11.628%	17	2,521	-22.917%
2026-05-20	0.4300	0.4300	0.4300	0.4300	-15.686%	2	2,521	-13.953%
2026-05-18	0.4200	0.5500	0.4200	0.5100	-3.774%	17	2,522	-27.451%
2026-05-15	0.5300	0.5300	0.5300	0.5300	+47.222%	2	2,522	-30.189%
2026-05-14	0.3600	0.3600	0.3600	0.3600	+16.129%	3	2,507	+2.778%
2026-05-11	0.4100	0.4100	0.3100	0.3100	-8.824%	9	2,504	+19.355%
2026-05-08	0.3800	0.3800	0.3400	0.3400	-17.073%	2	2,497	+8.824%
2026-05-06	0.3100	0.4100	0.3100	0.4100	+7.895%	6	2,498	-9.756%
2026-05-05	0.2800	0.3900	0.2800	0.3800	-19.149%	3	2,495	-2.632%
2026-05-04	0.4600	0.4700	0.4600	0.4700	-6.000%	3	2,494	-21.277%
2026-05-01	0.5000	0.5000	0.5000	0.5000	-10.714%	10	2,492	-26.000%
2026-04-30	0.5600	0.5600	0.5600	0.5600	+36.585%	1	2,492	-33.929%
2026-04-28	0.4100	0.4100	0.4100	0.4100	-10.870%	2	2,491	-9.756%
2026-04-24	0.4700	0.4700	0.4600	0.4600	-8.000%	3	2,489	-19.565%
2026-04-21	0.5000	0.5000	0.4600	0.5000	-15.254%	6	2,484	-26.000%
2026-04-20	0.6600	0.6600	0.5100	0.5900	0.000%	5	2,484	-37.288%
2026-04-17	0.5500	0.9100	0.5500	0.5900	-55.639%	24	2,480	-37.288%
2026-04-16	1.3000	1.3400	1.3000	1.3300	+6.400%	14	2,482	-72.180%
2026-04-15	1.2000	1.2500	1.2000	1.2500	+3.306%	5	2,492	-70.400%
2026-04-14	1.2100	1.2100	1.2100	1.2100	+12.037%	1	2,495	-69.421%
2026-04-13	1.0800	1.1300	0.9500	1.0800	+30.120%	7	2,494	-65.741%
2026-04-07	0.7500	0.8300	0.7500	0.8300	+1.220%	3	2,498	-55.422%
2026-04-06	0.8500	0.8500	0.8200	0.8200	+24.242%	7	2,496	-54.878%
2026-04-01	0.6600	0.6600	0.6600	0.6600	-2.941%	1	2,502	-43.939%
2026-03-26	0.1500	0.6800	0.1500	0.6800	0.000%	59	2,501	-45.588%
2026-03-24	0.6800	0.6800	0.6800	0.6800	+11.475%	1	2,525	-45.588%
2026-03-20	0.5900	0.6100	0.5900	0.6100	+7.018%	35	2,525	-39.344%
2026-03-19	0.7000	0.7800	0.5700	0.5700	-28.750%	55	2,527	-35.088%
2026-03-17	0.8600	0.8600	0.8000	0.8000	-11.111%	13	2,508	-53.750%
2026-03-16	0.9700	0.9800	0.9000	0.9000	-6.250%	15	2,508	-58.889%
2026-03-13	1.0400	1.0400	0.9600	0.9600	-6.796%	13	2,509	-61.458%
2026-03-12	1.0500	1.3000	1.0300	1.0300	+32.051%	23	2,511	-64.078%
2026-03-11	1.1500	1.1500	0.7800	0.7800	-35.000%	1,679	2,503	-52.564%
2026-03-10	1.2000	1.2000	1.2000	1.2000	-16.667%	11	2,841	-69.167%
2026-03-06	1.4000	1.4500	1.2900	1.4400	+8.271%	16	2,847	-74.306%
2026-03-05	1.2000	1.3300	1.2000	1.3300	+12.712%	7	2,850	-72.180%
2026-03-04	1.2800	1.2800	1.1100	1.1800	-2.479%	16	2,851	-68.644%
2026-03-03	1.2500	1.2800	1.1500	1.2100	-1.626%	152	2,851	-69.421%
2026-03-02	1.1500	1.2500	1.1500	1.2300	+6.957%	789	2,929	-69.919%
2026-02-27	0.8500	1.2700	0.7500	1.1500	+69.118%	53	3,707	-67.826%
2026-02-26	0.6500	0.6800	0.6300	0.6800	+126.667%	5	3,732	-45.588%
2026-02-25	0.5000	0.5000	0.3000	0.3000	-18.919%	7	3,729	+23.333%
2026-02-24	0.3700	0.3700	0.3700	0.3700	-7.500%	20	3,729	0.000%
2026-02-20	0.3000	0.4000	0.3000	0.4000	-13.043%	2	3,737	-7.500%
2026-02-19	0.4600	0.4600	0.4600	0.4600	+2.222%	1	3,736	-19.565%
2026-02-18	0.7500	0.7500	0.4500	0.4500	0.000%	2	3,735	-17.778%
2026-02-12	0.5000	0.5000	0.4500	0.4500	-25.000%	12	3,735	-17.778%
2026-02-11	0.4500	0.6000	0.4500	0.6000	-3.226%	2	3,735	-38.333%
2026-02-10	0.6200	0.6200	0.6200	0.6200	+16.981%	2	3,736	-40.323%
2026-02-09	0.5300	0.5300	0.5300	0.5300	+15.217%	1	3,735	-30.189%
2026-02-06	0.5300	0.5700	0.4600	0.4600	-19.298%	33	3,735	-19.565%
2026-02-05	0.5200	0.5700	0.5200	0.5700	+9.615%	50	3,733	-35.088%
2026-02-04	0.4300	0.5800	0.4300	0.5200	+1.961%	114	3,732	-28.846%
2026-02-03	0.5600	0.6100	0.4600	0.5100	-12.069%	121	3,731	-27.451%
2026-02-02	0.7400	0.7400	0.5700	0.5800	-4.918%	7	3,738	-36.207%
2026-01-30	0.6000	0.7000	0.5400	0.6100	-7.576%	21	3,739	-39.344%
2026-01-29	0.6400	0.7400	0.6300	0.6600	-29.032%	8	3,737	-43.939%
2026-01-28	0.7500	0.9300	0.7200	0.9300	+27.397%	12	3,733	-60.215%
2026-01-27	0.7200	0.7700	0.6500	0.7300	-3.947%	12	3,732	-49.315%
2026-01-26	0.8300	0.8300	0.7600	0.7600	+1.333%	50	3,729	-51.316%
2026-01-23	0.7500	0.7500	0.7500	0.7500	+11.940%	10	3,729	-50.667%
2026-01-22	0.7500	0.7500	0.6700	0.6700	-8.219%	24	3,729	-44.776%
2026-01-21	0.8300	0.8500	0.6600	0.7300	-38.136%	2,973	3,708	-49.315%
2026-01-20	1.1800	1.1800	1.1800	1.1800	+0.855%	3	2,713	-68.644%
2026-01-16	1.1700	1.1700	1.1700	1.1700	-2.500%	200	2,607	-68.376%
2026-01-12	1.2100	1.2100	1.2000	1.2000	+9.091%	12	2,607	-69.167%
2026-01-09	1.1000	1.1000	1.1000	1.1000	-4.348%	11	2,595	-66.364%
2026-01-08	1.0800	1.1500	1.0800	1.1500	-4.959%	501	2,584	-67.826%
2026-01-06	1.1500	1.2100	1.1500	1.2100	+0.833%	5	2,981	-69.421%
2026-01-02	1.3000	1.3000	1.1900	1.2000	-14.286%	24	2,981	-69.167%
2025-12-31	1.4100	1.4100	1.4000	1.4000	-6.667%	101	2,870	-73.571%
2025-12-23	1.5000	1.5000	1.5000	1.5000	0.000%	4	2,870	-75.333%
2025-12-22	1.5000	1.5000	1.4700	1.5000	-18.919%	16	2,870	-75.333%
2025-12-17	1.8400	1.8500	1.8400	1.8500	+4.520%	2	2,868	-80.000%
2025-12-15	1.7700	1.7700	1.7700	1.7700	+3.509%	2	2,869	-79.096%
2025-12-10	1.7000	1.7100	1.7000	1.7100	-21.198%	6	2,869	-78.363%
2025-12-08	2.2200	2.2200	1.9500	2.1700	-5.240%	623	2,864	-82.949%
2025-12-05	2.1700	2.2900	2.1700	2.2900	-7.287%	14	2,467	-83.843%
2025-12-04	2.4700	2.4700	2.4700	2.4700	-0.803%	101	2,474	-85.020%
2025-12-03	2.5200	2.5200	2.4900	2.4900	-22.671%	2	2,473	-85.141%
2025-12-02	3.2200	3.2200	3.2200	3.2200	+2.222%	10	2,475	-88.509%
2025-12-01	3.1500	3.1500	3.1500	3.1500	+1.613%	1	2,475	-88.254%
2025-11-26	3.0500	3.1000	3.0500	3.1000	+8.014%	55	2,426	-88.065%
2025-11-24	2.8700	2.8700	2.8700	2.8700	-19.155%	3	2,426	-87.108%
2025-11-20	3.4700	3.5500	3.4700	3.5500	-10.127%	2	2,427	-89.577%
2025-11-19	3.9500	4.2000	3.8400	3.9500	-11.633%	57	2,427	-90.633%
2025-11-18	4.4500	4.5400	4.4500	4.4700	+11.750%	16	2,415	-91.723%
2025-11-17	4.0000	4.0000	4.0000	4.0000	0.000%	6	2,414	-90.750%