Dark

NFLX20270115C50
NFLX Jan 15 2027 50.00 Call (NFLX270115C00050000)
option OPRA

EOD

Jul 1, 2026

26.25+7.143%(+1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	26.2500	26.2500	26.2500	26.2500	+7.143%	1	1,512	0.000%
2026-06-30	24.5000	24.5000	24.5000	24.5000	-8.922%	1	1,511	+7.143%
2026-06-29	27.1100	27.3800	26.9000	26.9000	+2.049%	5	1,510	-2.416%
2026-06-26	26.6800	27.3500	26.3600	26.3600	+9.833%	35	1,514	-0.417%
2026-06-25	24.0000	24.7500	24.0000	24.0000	-3.885%	16	1,505	+9.375%
2026-06-24	24.8500	24.9700	24.2500	24.9700	-1.693%	21	1,505	+5.126%
2026-06-23	25.8100	26.0000	25.4000	25.4000	+2.213%	28	1,488	+3.346%
2026-06-22	27.5000	27.5000	24.7000	24.8500	-17.304%	39	1,480	+5.634%
2026-06-18	29.2500	30.0500	29.2500	30.0500	-0.988%	4	1,453	-12.646%
2026-06-16	31.2000	31.2000	30.0000	30.3500	-8.914%	7	1,453	-13.509%
2026-06-15	33.3100	33.3200	33.3100	33.3200	-0.833%	10	1,448	-21.218%
2026-06-10	33.6000	33.6000	33.6000	33.6000	-1.984%	5	1,448	-21.875%
2026-06-05	33.5500	34.2800	33.5500	34.2800	+3.098%	2	1,453	-23.425%
2026-06-03	33.6000	33.6000	33.2500	33.2500	-7.382%	3	1,452	-21.053%
2026-06-02	35.9000	35.9000	35.9000	35.9000	-5.177%	1	1,451	-26.880%
2026-06-01	38.3500	38.3500	37.8600	37.8600	-1.381%	3	1,450	-30.666%
2026-05-29	38.3900	38.3900	38.3900	38.3900	+0.735%	10	1,450	-31.623%
2026-05-28	38.7000	38.7000	37.6900	38.1100	-4.198%	507	1,446	-31.120%
2026-05-27	39.7800	39.7800	39.7800	39.7800	-0.100%	2	1,474	-34.012%
2026-05-26	39.8200	39.8200	39.8200	39.8200	-1.945%	1	1,476	-34.078%
2026-05-21	40.6100	40.6100	40.6100	40.6100	-2.614%	2	1,476	-35.361%
2026-05-18	41.3700	41.7000	41.1900	41.7000	+6.378%	15	1,476	-37.050%
2026-05-14	39.4100	39.4100	39.2000	39.2000	+3.294%	11	1,471	-33.036%
2026-05-11	38.0000	38.0000	37.9500	37.9500	-6.871%	11	1,470	-30.830%
2026-05-07	40.7500	40.7500	40.7500	40.7500	+3.822%	2	1,470	-35.583%
2026-05-06	39.2500	39.2500	39.2500	39.2500	-2.363%	1	1,470	-33.121%
2026-05-05	42.2000	42.2000	40.1000	40.2000	-9.337%	14	1,470	-34.701%
2026-05-01	46.3200	46.3200	44.3400	44.3400	-4.130%	42	1,483	-40.798%
2026-04-30	46.2500	46.2500	46.2500	46.2500	+5.570%	1	1,483	-43.243%
2026-04-28	43.8100	43.8100	43.8100	43.8100	-0.994%	20	1,484	-40.082%
2026-04-27	44.1000	44.2500	44.1000	44.2500	-0.225%	3	1,494	-40.678%
2026-04-24	44.3500	44.3500	44.3500	44.3500	-1.881%	1	1,494	-40.812%
2026-04-22	45.9300	45.9300	45.2000	45.2000	+0.444%	3	1,495	-41.925%
2026-04-21	45.4000	45.4000	45.0000	45.0000	-2.913%	26	1,498	-41.667%
2026-04-20	46.3500	46.3500	46.3500	46.3500	-5.888%	4	1,498	-43.366%
2026-04-17	49.6500	49.6500	47.6800	49.2500	-15.086%	16	1,498	-46.701%
2026-04-14	57.0000	58.0000	57.0000	58.0000	+4.958%	21	1,499	-54.741%
2026-04-13	54.7500	55.2600	54.7500	55.2600	+2.088%	6	1,519	-52.497%
2026-04-10	53.9100	54.1300	53.9100	54.1300	-0.331%	2	1,519	-51.506%
2026-04-09	52.6000	54.3100	52.6000	54.3100	+6.282%	6	1,520	-51.666%
2026-04-08	51.2900	51.2900	51.1000	51.1000	+0.294%	8	1,523	-48.630%
2026-04-06	53.5000	53.5000	50.9500	50.9500	+1.798%	2	1,524	-48.479%
2026-04-02	50.0500	50.0500	50.0500	50.0500	+4.054%	30	1,554	-47.552%
2026-04-01	47.5000	48.1000	47.3500	48.1000	-0.104%	8	1,554	-45.426%
2026-03-31	48.1500	48.1500	48.1500	48.1500	+3.548%	1	1,554	-45.483%
2026-03-30	45.2000	46.5000	45.2000	46.5000	+1.307%	13	1,554	-43.548%
2026-03-27	47.3600	47.3600	45.9000	45.9000	-1.396%	3	1,565	-42.810%
2026-03-26	43.8600	46.5500	43.8600	46.5500	+5.795%	6	1,565	-43.609%
2026-03-20	44.1300	44.1300	43.7000	44.0000	-0.789%	17	1,565	-40.341%
2026-03-19	45.5000	45.5000	43.7800	44.3500	-6.632%	21	1,568	-40.812%
2026-03-18	47.5000	47.5000	47.5000	47.5000	+2.703%	3	1,572	-44.737%
2026-03-17	46.2500	46.2500	46.2500	46.2500	-3.626%	10	1,574	-43.243%
2026-03-13	47.9000	48.0500	47.7000	47.9900	+1.032%	8	1,578	-45.301%
2026-03-12	47.5000	47.5000	47.5000	47.5000	-1.616%	1	1,573	-44.737%
2026-03-11	50.1700	50.1700	47.9500	48.2800	-2.307%	33	1,574	-45.630%
2026-03-10	50.0000	50.0000	48.7500	49.4200	-2.139%	3	1,585	-46.884%
2026-03-09	50.5000	50.5000	50.5000	50.5000	-2.208%	3	1,586	-48.020%
2026-03-05	52.0000	52.0000	51.6400	51.6400	+0.272%	4	1,586	-49.167%
2026-03-04	50.6000	51.5800	50.6000	51.5000	+2.938%	11	1,589	-49.029%
2026-03-03	49.7700	50.0300	48.1800	50.0300	+3.368%	25	1,589	-47.531%
2026-03-02	49.9000	49.9000	47.0500	48.4000	-1.224%	4	1,589	-45.764%
2026-02-27	44.5000	49.0000	43.7000	49.0000	+26.779%	34	1,589	-46.429%
2026-02-26	37.0800	38.6500	36.5000	38.6500	+6.650%	25	1,582	-32.083%
2026-02-25	34.5000	36.2400	34.5000	36.2400	+15.231%	18	1,560	-27.566%
2026-02-24	30.6000	31.5100	30.6000	31.4500	+0.479%	756	1,560	-16.534%
2026-02-20	31.5000	31.5000	31.3000	31.3000	+2.154%	2	1,542	-16.134%
2026-02-19	31.9500	31.9600	30.6400	30.6400	-2.946%	515	1,542	-14.328%
2026-02-18	31.4100	31.7000	31.4100	31.5700	+2.968%	23	1,853	-16.851%
2026-02-17	31.2000	31.2500	29.5000	30.6600	-0.455%	12	1,852	-14.384%
2026-02-13	30.5000	30.8500	30.5000	30.8000	+2.326%	6	1,850	-14.773%
2026-02-12	31.0000	31.0000	29.3000	30.1000	-10.417%	27	1,850	-12.791%
2026-02-11	33.6000	33.6000	33.6000	33.6000	-6.796%	2	1,842	-21.875%
2026-02-10	37.6000	37.6000	36.0500	36.0500	+3.681%	6	1,840	-27.184%
2026-02-06	35.3000	35.3000	34.7700	34.7700	+1.282%	8	1,834	-24.504%
2026-02-04	33.4400	34.5500	33.4400	34.3300	+0.527%	37	1,831	-23.536%
2026-02-03	34.9400	35.3600	33.7500	34.1500	-9.127%	8	1,794	-23.133%
2026-02-02	37.5800	37.5800	37.5800	37.5800	+3.128%	5	1,788	-30.149%
2026-01-30	37.0000	37.0000	36.4400	36.4400	+0.663%	2	1,783	-27.964%
2026-01-29	36.6200	36.6200	36.0000	36.2000	-3.851%	8	1,783	-27.486%
2026-01-28	39.3800	39.3800	37.6500	37.6500	+0.400%	9	1,776	-30.279%
2026-01-27	38.8000	38.8000	37.3500	37.5000	-4.434%	39	1,767	-30.000%
2026-01-26	39.0000	39.2700	39.0000	39.2400	+1.134%	9	1,747	-33.104%
2026-01-23	37.0000	39.8000	37.0000	38.8000	+5.722%	11	1,744	-32.345%
2026-01-22	37.6400	37.7500	36.5000	36.7000	-4.153%	55	1,739	-28.474%
2026-01-21	37.2000	38.2900	36.2300	38.2900	-5.875%	72	1,707	-31.444%
2026-01-20	41.9500	41.9500	40.6800	40.6800	-1.501%	65	1,718	-35.472%
2026-01-16	41.3400	41.3400	41.3000	41.3000	-0.482%	4	1,668	-36.441%
2026-01-15	43.0000	43.3900	41.5000	41.5000	-1.589%	13	1,668	-36.747%
2026-01-14	42.5000	43.0000	41.4000	42.1700	-5.236%	12	1,656	-37.752%
2026-01-13	43.4500	44.5000	42.8500	44.5000	+2.299%	11	1,648	-41.011%
2026-01-12	43.3300	43.5000	43.0500	43.5000	+2.594%	4	1,641	-39.655%
2026-01-09	42.8300	43.0000	42.0000	42.4000	-3.174%	16	1,640	-38.090%
2026-01-08	43.7000	43.7900	43.2000	43.7900	+0.413%	5	1,628	-40.055%
2026-01-07	43.6100	43.6100	43.6100	43.6100	-0.886%	1	1,628	-39.807%
2026-01-06	44.9000	44.9000	43.2000	44.0000	-2.569%	19	1,627	-40.341%
2026-01-05	44.6100	45.1600	44.6100	45.1600	+1.142%	3	1,608	-41.873%
2026-01-02	45.9200	45.9200	44.2200	44.6500	-4.818%	9	1,608	-41.209%
2025-12-31	46.7500	47.0700	46.7500	46.9100	+0.128%	9	1,591	-44.042%
2025-12-30	46.8500	46.8500	46.8500	46.8500	-0.319%	1	1,591	-43.970%
2025-12-29	47.5000	47.5000	47.0000	47.0000	+0.320%	12	1,590	-44.149%
2025-12-26	46.7500	46.8500	46.7500	46.8500	+0.753%	15	1,600	-43.970%
2025-12-24	46.5000	46.5000	46.5000	46.5000	0.000%	2	1,583	-43.548%
2025-12-23	46.5000	46.5000	46.5000	46.5000	-1.671%	1	1,583	-43.548%
2025-12-18	47.5000	47.5000	47.2900	47.2900	-2.455%	3	1,582	-44.491%
2025-12-17	50.0000	50.0000	48.4800	48.4800	+2.278%	4	1,581	-45.854%
2025-12-16	47.4000	47.4000	47.4000	47.4000	-0.211%	1	1,581	-44.620%
2025-12-15	49.5500	49.5500	47.5000	47.5000	-2.183%	6	1,580	-44.737%
2025-12-12	50.1500	50.1500	48.5000	48.5600	+1.590%	25	1,574	-45.943%
2025-12-11	47.8000	47.8000	47.8000	47.8000	+1.702%	40	1,575	-45.084%
2025-12-10	49.0000	49.5000	46.3300	47.0000	-5.051%	19	1,535	-44.149%
2025-12-09	49.5000	49.5000	49.5000	49.5000	-1.980%	1	1,516	-46.970%
2025-12-08	52.0000	52.0000	49.0000	50.5000	-5.607%	80	1,515	-48.020%
2025-12-05	51.5000	58.1000	51.5000	53.5000	-5.477%	15	1,492	-50.935%
2025-12-03	56.0000	57.0000	56.0000	56.6000	-8.057%	8	1,479	-53.622%
2025-12-01	61.4000	61.5600	61.4000	61.5600	+4.339%	6	1,471	-57.359%
2025-11-21	59.0000	59.0000	59.0000	59.0000	-6.349%	4	1,470	-55.508%
2025-11-20	63.0000	63.0000	63.0000	63.0000	-94.608%	1	1,470	-58.333%
2025-09-22	1,168.2900	1,168.2900	1,168.2900	1,168.2900	+2.195%	1	18	-97.753%
2025-05-16	1,146.2000	1,146.2000	1,143.2000	1,143.2000	+3.578%	12	20	-97.704%
2025-05-08	1,103.1800	1,103.7100	1,103.1800	1,103.7100	+2.240%	6	26	-97.622%
2025-04-30	1,080.2500	1,080.2500	1,079.5300	1,079.5300	+1.269%	5	20	-97.568%
2025-04-29	1,066.0000	1,066.0000	1,066.0000	1,066.0000	+5.805%	5	20	-97.538%
2025-04-23	1,007.5100	1,007.5100	1,007.5100	1,007.5100	+21.871%	1	15	-97.395%
2025-04-09	826.7000	826.7000	826.7000	826.7000	-13.433%	1	16	-96.825%
2025-03-25	950.5500	954.9800	944.7000	954.9800	+5.328%	3	15	-97.251%
2025-03-20	906.6700	906.6700	906.6700	906.6700	+2.006%	1	14	-97.105%
2025-03-18	888.8400	888.8400	888.8400	888.8400	-10.716%	1	14	-97.047%
2025-02-13	995.5200	995.5200	995.5200	995.5200	+1.854%	4	13	-97.363%
2025-02-07	977.4000	977.4000	977.4000	977.4000	+1.388%	8	13	-97.314%
2025-02-06	964.0200	964.0200	964.0200	964.0200	+0.701%	1	11	-97.277%
2025-02-05	957.3100	957.3100	957.3100	957.3100	+1.950%	4	12	-97.258%
2025-01-23	931.0000	939.1400	931.0000	939.0000	+6.114%	6	12	-97.204%
2024-12-12	884.9000	884.9000	884.9000	884.9000	+1.135%	4	9	-97.034%
2024-12-09	874.9700	874.9700	874.9700	874.9700	-1.466%	4	10	-97.000%
2024-12-05	887.9900	887.9900	887.9900	887.9900	+2.244%	1	8	-97.044%
2024-12-04	868.5000	868.5000	868.5000	868.5000	+1.476%	4	7	-96.978%
2024-11-21	855.6700	855.8700	855.6700	855.8700	+3.242%	5	9	-96.933%
2024-11-19	820.0000	828.9900	820.0000	828.9900	+4.144%	5	7	-96.833%
2024-11-13	793.5000	796.0000	793.5000	796.0000	+5.432%	5	8	-96.702%
2024-11-07	748.5000	754.9900	748.5000	754.9900	+6.334%	4	4	-96.523%
2024-10-30	715.0000	715.0000	710.0200	710.0200	-0.644%	3	7	-96.303%
2024-10-29	714.6200	714.6200	714.6200	714.6200	-1.498%	6	6	-96.327%
2024-10-21	726.0000	726.0000	725.4900	725.4900	0.000%	6	6	-96.382%