Dark

NFLX20270115C180
NFLX Jan 15 2027 180.00 Call (NFLX270115C00180000)
option OPRA

EOD

Jul 1, 2026

0.1900-34.483%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2400	0.2400	0.1900	0.1900	-34.483%	2	3,235	0.000%
2026-06-29	0.2900	0.3000	0.2000	0.2900	+70.588%	10	3,233	-34.483%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-22.727%	10	3,225	+11.765%
2026-06-22	0.2100	0.2900	0.2000	0.2200	-4.348%	64	3,215	-13.636%
2026-06-18	0.2500	0.2800	0.2300	0.2300	0.000%	5	3,224	-17.391%
2026-06-17	0.2800	0.2800	0.2200	0.2300	-25.806%	31	3,224	-17.391%
2026-06-16	0.2500	0.3100	0.2500	0.3100	+34.783%	10	3,224	-38.710%
2026-06-15	0.2300	0.2300	0.2300	0.2300	-4.167%	1	3,230	-17.391%
2026-06-11	0.3500	0.3500	0.2400	0.2400	-36.842%	6	3,230	-20.833%
2026-06-08	0.3800	0.3800	0.3800	0.3800	+52.000%	10	3,225	-50.000%
2026-06-05	0.0400	0.2800	0.0400	0.2500	-13.793%	6	3,225	-24.000%
2026-06-04	0.3500	0.3500	0.2800	0.2900	+20.833%	25	3,225	-34.483%
2026-06-03	0.4100	0.4100	0.2400	0.2400	-36.842%	7	3,223	-20.833%
2026-06-02	0.3600	0.4300	0.3400	0.3800	-11.628%	4	3,220	-50.000%
2026-06-01	0.3200	0.4300	0.3200	0.4300	+10.256%	13	3,220	-55.814%
2026-05-29	0.3000	0.3900	0.3000	0.3900	+8.333%	2	3,225	-51.282%
2026-05-28	0.2000	0.3600	0.2000	0.3600	+2.857%	102	3,225	-47.222%
2026-05-27	0.3500	0.3500	0.3500	0.3500	+6.061%	1	3,326	-45.714%
2026-05-26	0.2800	0.3300	0.2800	0.3300	-17.500%	2	3,326	-42.424%
2026-05-22	0.4000	0.4000	0.4000	0.4000	+8.108%	3	3,326	-52.500%
2026-05-21	0.3600	0.3700	0.3600	0.3700	+32.143%	4	3,326	-48.649%
2026-05-20	0.3600	0.3600	0.2800	0.2800	-41.667%	3	3,326	-32.143%
2026-05-19	0.4800	0.4800	0.4800	0.4800	+100.000%	1	3,320	-60.417%
2026-05-18	0.2500	0.2500	0.2400	0.2400	+200.000%	13	3,320	-20.833%
2026-05-13	0.3200	0.3500	0.0800	0.0800	-70.370%	6	3,320	+137.500%
2026-05-12	0.3000	0.3100	0.2700	0.2700	+42.105%	17	3,320	-29.630%
2026-05-11	0.2900	0.2900	0.1800	0.1900	-38.710%	13	3,320	0.000%
2026-05-07	0.3100	0.3100	0.3100	0.3100	+10.714%	10	3,318	-38.710%
2026-05-06	0.2500	0.2800	0.2500	0.2800	-3.448%	3	3,308	-32.143%
2026-05-05	0.2900	0.3700	0.2900	0.2900	-29.268%	4	3,308	-34.483%
2026-05-04	0.4100	0.4100	0.4100	0.4100	+28.125%	1	3,308	-53.659%
2026-05-01	0.3900	0.4000	0.3200	0.3200	-25.581%	3	3,306	-40.625%
2026-04-30	0.3500	0.4500	0.3500	0.4300	+19.444%	1,008	3,306	-55.814%
2026-04-29	0.3700	0.3700	0.3600	0.3600	+20.000%	2	2,997	-47.222%
2026-04-27	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,997	-36.667%
2026-04-24	0.3500	0.3500	0.3500	0.3500	-10.256%	2	2,997	-45.714%
2026-04-23	0.4000	0.4000	0.3900	0.3900	+8.333%	10	2,995	-51.282%
2026-04-22	0.3600	0.3600	0.3600	0.3600	-2.703%	1	2,990	-47.222%
2026-04-21	0.4000	0.4000	0.3700	0.3700	-17.778%	61	2,989	-48.649%
2026-04-20	0.3900	0.6400	0.3400	0.4500	-15.094%	11	2,989	-57.778%
2026-04-17	0.3700	0.5500	0.3700	0.5300	-41.111%	121	2,987	-64.151%
2026-04-16	0.9000	0.9000	0.8900	0.9000	+9.756%	63	2,990	-78.889%
2026-04-15	0.8000	0.8200	0.8000	0.8200	-3.529%	111	2,985	-76.829%
2026-04-14	0.7400	0.8600	0.7400	0.8500	+10.390%	245	3,095	-77.647%
2026-04-13	0.7000	0.7700	0.7000	0.7700	+8.451%	2	3,275	-75.325%
2026-04-10	0.6600	0.7100	0.6500	0.7100	+18.333%	32	3,276	-73.239%
2026-04-06	0.5900	0.6000	0.5900	0.6000	+11.111%	2	3,305	-68.333%
2026-04-02	0.5400	0.5400	0.5400	0.5400	+14.894%	1	3,308	-64.815%
2026-04-01	0.4700	0.4700	0.4700	0.4700	-9.615%	1	3,308	-59.574%
2026-03-31	0.5200	0.5200	0.5200	0.5200	+18.182%	1	3,308	-63.462%
2026-03-30	0.4400	0.4400	0.4400	0.4400	-8.333%	10	3,307	-56.818%
2026-03-27	0.4500	0.4800	0.4500	0.4800	+4.348%	2	3,317	-60.417%
2026-03-26	0.3200	0.4600	0.3200	0.4600	+39.394%	101	3,316	-58.696%
2026-03-24	0.3300	0.3300	0.3300	0.3300	-26.667%	1	3,383	-42.424%
2026-03-20	0.4500	0.4500	0.4500	0.4500	-6.250%	1	3,383	-57.778%
2026-03-19	0.4700	0.4800	0.4700	0.4800	-17.241%	30	3,382	-60.417%
2026-03-17	0.5800	0.5800	0.5800	0.5800	-39.583%	2	3,412	-67.241%
2026-03-16	0.9600	0.9600	0.9600	0.9600	+18.519%	1	3,412	-80.208%
2026-03-11	0.8100	0.8100	0.8100	0.8100	-19.000%	100	3,412	-76.543%
2026-03-10	1.0000	1.0000	1.0000	1.0000	0.000%	1	3,512	-81.000%
2026-03-06	0.9500	1.0000	0.9500	1.0000	+7.527%	15	3,513	-81.000%
2026-03-05	0.9300	0.9300	0.9300	0.9300	+8.140%	1	3,518	-79.570%
2026-03-04	0.8700	0.8700	0.8600	0.8600	-8.511%	13	3,519	-77.907%
2026-03-02	0.7900	0.9400	0.7900	0.9400	+8.046%	3	3,514	-79.787%
2026-02-27	0.8000	1.0600	0.8000	0.8700	+61.111%	34	3,515	-78.161%
2026-02-26	0.5400	0.5400	0.5400	0.5400	+50.000%	9	3,505	-64.815%
2026-02-23	0.3600	0.3600	0.3600	0.3600	+20.000%	1	3,496	-47.222%
2026-02-18	0.3400	0.3400	0.3000	0.3000	-34.783%	6	3,495	-36.667%
2026-02-12	0.4600	0.4600	0.4600	0.4600	0.000%	2	3,493	-58.696%
2026-02-09	0.4600	0.4600	0.4600	0.4600	+84.000%	2	3,493	-58.696%
2026-02-06	0.4400	0.4400	0.2500	0.2500	-40.476%	11	3,493	-24.000%
2026-02-05	0.4000	0.6400	0.4000	0.4200	+40.000%	6	3,493	-54.762%
2026-02-04	0.4200	0.5100	0.3000	0.3000	-34.783%	17	3,489	-36.667%
2026-02-03	0.4400	0.4600	0.3700	0.4600	-14.815%	14	3,501	-58.696%
2026-02-02	0.5700	0.5700	0.5400	0.5400	+14.894%	9	3,501	-64.815%
2026-01-30	0.4800	0.5000	0.4700	0.4700	-6.000%	34	3,493	-59.574%
2026-01-29	0.4700	0.6100	0.4700	0.5000	-33.333%	48	3,493	-62.000%
2026-01-28	0.6100	0.7500	0.5700	0.7500	+13.636%	8	3,456	-74.667%
2026-01-26	0.6600	0.6600	0.6600	0.6600	+6.452%	1	3,452	-71.212%
2026-01-23	0.6000	0.6200	0.6000	0.6200	+6.897%	31	3,452	-69.355%
2026-01-22	0.5400	0.6000	0.5400	0.5800	-3.333%	35	3,452	-67.241%
2026-01-21	0.6200	0.6400	0.5600	0.6000	-34.066%	23	3,442	-68.333%
2026-01-20	0.9500	1.0000	0.9100	0.9100	+5.814%	47	3,429	-79.121%
2026-01-16	0.8600	0.8600	0.8600	0.8600	-4.444%	5	3,470	-77.907%
2026-01-15	0.9200	1.0300	0.8800	0.9000	-7.216%	15	3,470	-78.889%
2026-01-13	0.8700	0.9700	0.8700	0.9700	+5.435%	32	3,470	-80.412%
2026-01-12	0.9400	0.9400	0.9200	0.9200	+6.977%	24	3,478	-79.348%
2026-01-09	0.7800	0.8600	0.7800	0.8600	-1.149%	20	3,458	-77.907%
2026-01-08	0.8900	0.9400	0.8700	0.8700	-4.396%	7	3,442	-78.161%
2026-01-07	0.9200	0.9200	0.8900	0.9100	+4.598%	16	3,441	-79.121%
2026-01-06	0.9800	0.9800	0.8500	0.8700	-7.447%	44	3,436	-78.161%
2026-01-05	0.9400	0.9400	0.9400	0.9400	-12.150%	2	3,432	-79.787%
2026-01-02	1.0700	1.0700	1.0700	1.0700	-0.926%	2	3,432	-82.243%
2025-12-31	1.0800	1.0800	1.0800	1.0800	+2.857%	10	3,442	-82.407%
2025-12-30	1.1000	1.1000	1.0500	1.0500	-9.483%	14	3,442	-81.905%
2025-12-29	1.1800	1.1800	1.1600	1.1600	+5.455%	7	3,452	-83.621%
2025-12-26	1.1000	1.1000	1.1000	1.1000	-1.786%	3	3,451	-82.727%
2025-12-24	1.1200	1.1200	1.1200	1.1200	-1.754%	1	3,451	-83.036%
2025-12-23	1.1400	1.1400	1.1400	1.1400	-0.870%	5	3,451	-83.333%
2025-12-22	1.1500	1.1600	1.1500	1.1500	-6.504%	24	3,451	-83.478%
2025-12-19	1.2700	1.2900	1.2300	1.2300	0.000%	28	3,458	-84.553%
2025-12-18	1.3000	1.3000	1.2200	1.2300	-4.651%	9	3,475	-84.553%
2025-12-17	1.5000	1.5000	1.2900	1.2900	-4.444%	5	3,471	-85.271%
2025-12-16	1.3100	1.3500	1.3100	1.3500	-1.460%	5	3,468	-85.926%
2025-12-15	1.4000	1.5000	1.3700	1.3700	-7.432%	3	3,470	-86.131%
2025-12-12	1.4800	1.4800	1.4800	1.4800	+6.475%	1	3,470	-87.162%
2025-12-11	1.4000	1.5200	1.3900	1.3900	+5.303%	23	3,469	-86.331%
2025-12-10	1.6500	1.6500	1.3000	1.3200	-14.286%	41	3,473	-85.606%
2025-12-09	1.5100	1.5400	1.4900	1.5400	-8.333%	20	3,472	-87.662%
2025-12-08	1.5800	1.6800	1.4300	1.6800	-3.448%	546	3,465	-88.690%
2025-12-05	1.5000	2.0000	1.5000	1.7400	-4.918%	752	3,476	-89.080%
2025-12-04	1.9800	1.9800	1.8000	1.8300	-8.500%	17	3,727	-89.617%
2025-12-03	2.0600	2.1800	1.8800	2.0000	-20.000%	142	3,719	-90.500%
2025-11-28	2.3600	2.5000	2.3600	2.5000	+4.603%	402	3,688	-92.400%
2025-11-26	2.2700	2.3900	2.2700	2.3900	+12.207%	13	3,278	-92.050%
2025-11-25	2.1100	2.2500	2.1100	2.1300	-11.618%	6	3,278	-91.080%
2025-11-24	2.3000	2.4100	2.0400	2.4100	+2.991%	81	3,275	-92.116%
2025-11-21	2.4600	2.4600	2.3200	2.3400	-10.000%	35	3,327	-91.880%
2025-11-20	2.8200	2.8200	2.6000	2.6000	-20.000%	4	3,303	-92.692%
2025-11-19	3.2500	3.2500	3.2500	3.2500	-15.584%	1	3,303	-94.154%
2025-11-18	3.8500	3.8500	3.8500	3.8500	+23.397%	2	3,302	-95.065%
2025-11-17	3.1200	3.1200	3.1200	3.1200	0.000%	1	3,300	-93.910%