Dark

NFLX20270115C70
NFLX Jan 15 2027 70.00 Call (NFLX270115C00070000)
option OPRA

EOD

Jul 1, 2026

11.90+17.822%(+1.80)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.9000	12.1500	10.8000	11.9000	+17.822%	167	3,185	0.000%
2026-06-30	11.5500	11.5500	10.0000	10.1000	-12.931%	330	3,227	+17.822%
2026-06-29	12.0500	13.0500	11.6000	11.6000	-0.172%	229	3,162	+2.586%
2026-06-26	10.3000	12.6000	10.3000	11.6200	+19.794%	585	3,020	+2.410%
2026-06-25	10.0000	11.0000	9.7000	9.7000	-9.767%	155	2,700	+22.680%
2026-06-24	10.7600	11.0000	10.3500	10.7500	-1.376%	162	2,598	+10.698%
2026-06-23	12.2000	12.2000	10.9000	10.9000	-5.217%	179	2,464	+9.174%
2026-06-22	13.4000	13.6000	10.5000	11.5000	-19.411%	457	2,333	+3.478%
2026-06-18	13.4000	14.2700	13.1500	14.2700	+3.406%	48	1,921	-16.608%
2026-06-17	14.6000	14.6500	13.6000	13.8000	-6.883%	90	1,921	-13.768%
2026-06-16	16.3000	16.3000	14.3000	14.8200	-13.028%	302	1,921	-19.703%
2026-06-15	16.4600	17.0500	16.4600	17.0400	+3.273%	20	1,739	-30.164%
2026-06-12	17.3000	17.3000	16.0000	16.5000	-4.459%	18	1,739	-27.879%
2026-06-11	16.6500	17.2700	16.5000	17.2700	-2.208%	76	1,739	-31.094%
2026-06-10	17.7000	17.7000	17.6600	17.6600	+2.081%	6	1,781	-32.616%
2026-06-09	17.7400	17.7400	17.3000	17.3000	-5.978%	22	1,776	-31.214%
2026-06-08	17.7200	18.4400	17.6900	18.4000	+4.545%	419	1,764	-35.326%
2026-06-05	18.2300	18.2300	17.5900	17.6000	-0.509%	9	1,763	-32.386%
2026-06-04	18.4000	18.4000	17.6900	17.6900	+0.511%	2	1,766	-32.730%
2026-06-03	18.4000	18.4000	17.4000	17.6000	-7.368%	290	1,764	-32.386%
2026-06-02	20.3000	20.3000	19.0000	19.0000	-9.524%	253	1,663	-37.368%
2026-06-01	21.1500	22.1000	20.6200	21.0000	+0.191%	19	1,423	-43.333%
2026-05-29	20.9600	20.9600	20.9600	20.9600	-2.148%	1	1,409	-43.225%
2026-05-28	21.1400	21.4200	20.6500	21.4200	-4.375%	58	1,408	-44.444%
2026-05-27	22.5000	22.9800	22.4000	22.4000	-0.444%	4	1,351	-46.875%
2026-05-26	23.1800	23.1800	22.5000	22.5000	-4.943%	3	1,353	-47.111%
2026-05-22	23.5200	23.6700	23.5200	23.6700	-2.512%	2	1,350	-49.725%
2026-05-21	23.2800	24.3500	23.2800	24.2800	+5.565%	6	1,348	-50.988%
2026-05-20	22.6200	23.3000	22.6200	23.0000	-10.401%	10	1,348	-48.261%
2026-05-19	24.4500	25.7900	24.4500	25.6700	+6.382%	5	1,345	-53.642%
2026-05-18	21.8500	24.4000	21.8500	24.1300	+8.939%	475	1,345	-50.684%
2026-05-15	23.7300	23.7300	22.1500	22.1500	+1.373%	6	1,345	-46.275%
2026-05-14	22.7800	22.7800	21.7500	21.8500	-3.319%	12	1,345	-45.538%
2026-05-13	21.7500	22.6000	21.7500	22.6000	-0.441%	7	1,362	-47.345%
2026-05-12	21.4000	23.7000	21.4000	22.7000	+9.556%	154	1,362	-47.577%
2026-05-11	21.6900	22.1000	20.6000	20.7200	-8.561%	143	1,362	-42.568%
2026-05-08	22.3000	23.0000	22.3000	22.6600	-3.983%	26	1,367	-47.485%
2026-05-07	23.8700	23.8700	23.6000	23.6000	+1.201%	3	1,380	-49.576%
2026-05-06	22.5000	23.3200	22.5000	23.3200	+1.834%	18	1,377	-48.971%
2026-05-05	25.0000	25.0000	22.8500	22.9000	-10.895%	51	1,378	-48.035%
2026-05-04	26.5000	26.5000	25.7000	25.7000	-3.456%	17	1,335	-53.696%
2026-05-01	28.3500	28.3500	26.6200	26.6200	-6.432%	16	1,326	-55.297%
2026-04-30	26.9500	28.6500	26.9500	28.4500	+5.527%	17	1,326	-58.172%
2026-04-29	27.0700	27.2200	26.0500	26.9600	-0.037%	256	1,335	-55.861%
2026-04-28	25.9000	26.9700	25.2100	26.9700	+1.774%	22	1,333	-55.877%
2026-04-27	26.5000	26.9000	26.3900	26.5000	-3.285%	38	1,337	-55.094%
2026-04-24	26.9600	27.4000	26.9600	27.4000	0.000%	4	1,303	-56.569%
2026-04-23	28.9500	28.9500	27.2500	27.4000	-2.143%	27	1,301	-56.569%
2026-04-22	27.9100	28.0000	27.9100	28.0000	+1.892%	11	1,293	-57.500%
2026-04-21	29.1700	29.1700	27.4800	27.4800	-5.241%	19	1,283	-56.696%
2026-04-20	29.1500	29.1500	28.5500	29.0000	-8.805%	4	1,283	-58.966%
2026-04-17	31.1500	32.6500	29.4500	31.8000	-23.281%	111	1,281	-62.579%
2026-04-16	41.1100	41.8600	40.6500	41.4500	+0.242%	74	1,267	-71.291%
2026-04-15	40.1000	41.3500	39.7600	41.3500	+3.375%	24	1,314	-71.221%
2026-04-14	37.2500	40.0500	37.2500	40.0000	+7.296%	32	1,334	-70.250%
2026-04-13	36.5400	37.2800	36.5400	37.2800	+2.137%	7	1,366	-68.079%
2026-04-10	36.4000	36.5200	36.4000	36.5000	+0.940%	3	1,374	-67.397%
2026-04-09	34.8500	36.5000	34.8500	36.1600	+9.509%	15	1,374	-67.091%
2026-04-08	33.0200	33.0200	33.0200	33.0200	-1.433%	2	1,381	-63.961%
2026-04-07	33.8900	33.8900	33.5000	33.5000	-2.616%	3	1,383	-64.478%
2026-04-06	36.0000	36.0000	32.7500	34.4000	+5.006%	51	1,382	-65.407%
2026-04-02	30.7000	33.1400	30.7000	32.7600	+6.226%	23	1,409	-63.675%
2026-04-01	30.9000	30.9000	30.8400	30.8400	-1.470%	2	1,409	-61.414%
2026-03-31	30.3500	31.5000	30.3500	31.3000	+9.632%	25	1,409	-61.981%
2026-03-30	29.1000	29.4500	28.5500	28.5500	-1.552%	10	1,392	-58.319%
2026-03-27	30.1500	30.5000	29.0000	29.0000	-0.549%	17	1,400	-58.966%
2026-03-26	29.0000	29.8500	28.3300	29.1600	+3.772%	351	1,407	-59.191%
2026-03-25	28.0000	28.1000	28.0000	28.1000	+3.690%	17	1,433	-57.651%
2026-03-24	28.6000	28.6100	27.1000	27.1000	-7.192%	22	1,449	-56.089%
2026-03-23	28.6500	29.2000	28.5500	29.2000	+4.286%	8	1,453	-59.247%
2026-03-20	27.2500	28.0000	27.2500	28.0000	+2.677%	108	1,460	-57.500%
2026-03-19	27.9000	28.9700	27.2500	27.2700	-9.402%	39	1,561	-56.362%
2026-03-18	29.8500	30.1000	29.4300	30.1000	+0.400%	36	1,573	-60.465%
2026-03-17	30.9500	31.0700	29.9800	29.9800	-2.250%	153	1,571	-60.307%
2026-03-16	30.7000	30.7000	30.6700	30.6700	+0.557%	9	1,561	-61.200%
2026-03-13	30.7400	31.3200	30.3700	30.5000	-0.489%	4	1,566	-60.984%
2026-03-12	30.7900	30.7900	30.5500	30.6500	-1.574%	34	1,567	-61.175%
2026-03-11	32.6000	32.6000	31.1400	31.1400	-3.292%	5	1,567	-61.785%
2026-03-10	32.2000	32.2000	32.2000	32.2000	-3.041%	10	1,568	-63.043%
2026-03-09	33.4500	33.5000	32.6000	33.2100	+1.250%	98	1,568	-64.167%
2026-03-06	33.8000	34.5000	32.8000	32.8000	-5.175%	348	1,625	-63.720%
2026-03-05	34.9000	35.0000	33.9000	34.5900	+1.288%	73	1,967	-65.597%
2026-03-04	33.0000	34.8000	33.0000	34.1500	+3.705%	50	2,010	-65.154%
2026-03-03	32.0000	33.1000	30.6500	32.9300	+0.458%	148	2,036	-63.863%
2026-03-02	32.5000	33.0000	31.8000	32.7800	+1.738%	126	2,076	-63.697%
2026-02-27	28.3500	32.2200	27.5000	32.2200	+43.136%	414	2,141	-63.066%
2026-02-26	22.0000	23.2000	21.4500	22.5100	+6.179%	102	2,438	-47.135%
2026-02-25	19.4000	21.2000	19.2000	21.2000	+22.120%	197	2,565	-43.868%
2026-02-24	15.6000	17.4000	15.6000	17.3600	+8.162%	172	2,565	-31.452%
2026-02-23	17.5100	17.5100	15.3500	16.0500	-10.185%	95	2,496	-25.857%
2026-02-20	16.4500	17.9000	16.3000	17.8700	+8.303%	53	2,462	-33.408%
2026-02-19	17.4000	17.9000	16.2500	16.5000	-4.070%	118	2,469	-27.879%
2026-02-18	16.5000	17.5000	16.5000	17.2000	+2.687%	36	2,430	-30.814%
2026-02-17	16.6700	17.2000	15.6000	16.7500	-1.471%	86	2,437	-28.955%
2026-02-13	16.1000	17.0000	16.0800	17.0000	+5.263%	53	2,393	-30.000%
2026-02-12	18.0000	18.0000	15.7000	16.1500	-13.867%	393	2,393	-26.316%
2026-02-11	20.5000	20.5000	18.4500	18.7500	-8.981%	85	2,426	-36.533%
2026-02-10	21.0000	22.0500	20.6000	20.6000	+6.186%	40	2,393	-42.233%
2026-02-09	18.9000	19.6000	18.9000	19.4000	-2.414%	118	2,373	-38.660%
2026-02-06	20.4400	20.4400	19.3800	19.8800	+1.792%	333	2,261	-40.141%
2026-02-05	20.0000	21.1000	19.4300	19.5300	+3.607%	87	2,282	-39.068%
2026-02-04	18.9000	19.7300	18.1900	18.8500	+0.802%	93	2,301	-36.870%
2026-02-03	20.3300	20.4000	18.5000	18.7000	-10.825%	408	2,239	-36.364%
2026-02-02	22.3000	22.5500	20.9700	20.9700	-1.085%	59	2,299	-43.252%
2026-01-30	21.0500	21.4000	20.9000	21.2000	+0.713%	20	2,282	-43.868%
2026-01-29	22.0300	22.0300	20.5500	21.0500	-6.444%	72	2,283	-43.468%
2026-01-28	22.7600	23.2500	22.1000	22.5000	-0.442%	42	2,278	-47.111%
2026-01-27	22.8000	22.8000	21.8000	22.6000	-3.004%	59	2,249	-47.345%
2026-01-26	23.4200	23.5000	23.1500	23.3000	+0.215%	45	2,205	-48.927%
2026-01-23	22.0000	23.6000	22.0000	23.2500	+8.392%	301	2,185	-48.817%
2026-01-22	22.7000	22.7000	21.1500	21.4500	-5.423%	185	1,985	-44.522%
2026-01-21	21.1500	23.0000	21.1500	22.6800	-12.093%	239	1,854	-47.531%
2026-01-20	26.5000	27.1000	25.7000	25.8000	+0.116%	104	1,767	-53.876%
2026-01-16	25.7000	25.8000	25.5000	25.7700	-0.999%	62	1,708	-53.822%
2026-01-15	27.0500	27.0500	26.0200	26.0300	-1.064%	103	1,708	-54.284%
2026-01-14	27.8500	28.0000	25.7500	26.3100	-5.733%	76	1,659	-54.770%
2026-01-13	27.0000	28.1500	26.7700	27.9100	+2.085%	187	1,597	-57.363%
2026-01-12	27.3000	27.3600	27.0000	27.3400	+1.636%	20	1,416	-56.474%
2026-01-09	26.7500	27.0000	26.0000	26.9000	-3.168%	57	1,411	-55.762%
2026-01-08	27.0000	28.1800	27.0000	27.7800	-0.251%	196	1,361	-57.163%
2026-01-07	29.2000	29.2000	27.5000	27.8500	+0.180%	159	1,173	-57.271%
2026-01-06	28.3500	28.3500	27.2000	27.8000	-3.170%	682	1,246	-57.194%
2026-01-05	28.3000	29.0000	28.3000	28.7100	+1.521%	213	660	-58.551%
2026-01-02	30.8100	30.8100	28.1000	28.2800	-7.883%	151	726	-57.921%
2025-12-31	30.4000	30.9600	30.3500	30.7000	+0.360%	44	698	-61.238%
2025-12-30	30.4500	30.7500	30.4500	30.5900	-0.358%	18	698	-61.098%
2025-12-29	30.9700	31.5600	30.7000	30.7000	-2.323%	52	692	-61.238%
2025-12-26	30.6000	31.4400	30.6000	31.4300	+2.545%	11	681	-62.138%
2025-12-24	30.3000	30.6500	30.0000	30.6500	+0.327%	5	678	-61.175%
2025-12-23	30.6000	30.6000	30.2500	30.5500	+1.125%	8	678	-61.047%
2025-12-22	30.8500	30.8500	30.2000	30.2100	-4.429%	9	674	-60.609%
2025-12-19	31.8000	32.0700	31.6100	31.6100	+0.894%	13	666	-62.354%
2025-12-18	31.5200	31.5200	31.3300	31.3300	-3.213%	22	673	-62.017%
2025-12-17	33.9000	33.9000	32.3700	32.3700	+1.633%	5	695	-63.238%
2025-12-16	31.0000	31.8500	30.9500	31.8500	+1.530%	17	692	-62.637%
2025-12-15	32.5000	32.5000	31.2500	31.3700	-4.968%	16	693	-62.066%
2025-12-12	31.3900	33.6000	31.3900	33.0100	+4.297%	20	679	-63.950%
2025-12-11	31.0000	32.2000	31.0000	31.6500	+3.975%	45	685	-62.401%
2025-12-10	33.5000	33.5000	30.4400	30.4400	-10.733%	18	660	-60.907%
2025-12-09	34.1000	34.1000	34.1000	34.1000	0.000%	3	651	-65.103%
2025-12-08	35.5000	35.5000	32.6500	34.1000	-7.337%	5	648	-65.103%
2025-12-05	36.6000	37.4000	36.4600	36.8000	-7.211%	45	646	-67.663%
2025-12-04	39.4300	39.6600	39.4300	39.6600	-0.101%	4	601	-69.995%
2025-12-03	43.4000	43.4000	38.7700	39.7000	-12.651%	26	602	-70.025%
2025-12-02	44.1200	45.4500	43.7000	45.4500	+3.413%	4	601	-73.817%
2025-12-01	43.9500	43.9500	43.9500	43.9500	+4.024%	1	597	-72.924%
2025-11-26	42.4500	42.5200	42.0000	42.2500	+3.427%	10	597	-71.834%
2025-11-25	40.8500	40.8500	40.8500	40.8500	-0.366%	3	597	-70.869%
2025-11-24	41.0000	41.0000	41.0000	41.0000	-1.914%	1	596	-70.976%
2025-11-21	42.0000	42.0000	41.8000	41.8000	-2.610%	2	595	-71.531%
2025-11-20	42.8200	42.9200	42.4500	42.9200	-12.049%	20	593	-72.274%
2025-11-18	48.9000	48.9000	48.8000	48.8000	+6.087%	2	580	-75.615%
2025-11-17	46.8400	46.8400	46.0000	46.0000	0.000%	27	580	-74.130%