Dark

NFLX20270115C76
NFLX Jan 15 2027 76.00 Call (NFLX270115C00076000)
option OPRA

EOD

Jul 1, 2026

8.92+14.359%(+1.12)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.0000	8.9200	8.0000	8.9200	+14.359%	13	2,866	0.000%
2026-06-30	8.3000	8.3500	7.7500	7.8000	-11.364%	8	2,860	+14.359%
2026-06-29	9.3900	9.9000	8.5500	8.8000	+2.924%	158	2,860	+1.364%
2026-06-26	8.5000	9.3500	8.5000	8.5500	+14.765%	18	2,829	+4.327%
2026-06-25	7.4000	8.5500	7.3300	7.4500	-1.974%	27	2,828	+19.732%
2026-06-24	7.6000	7.6000	7.6000	7.6000	-5.590%	1	2,819	+17.368%
2026-06-23	8.5000	8.5000	8.0500	8.0500	-5.294%	11	2,818	+10.807%
2026-06-22	9.8000	10.3500	7.8500	8.5000	-21.077%	371	2,815	+4.941%
2026-06-18	10.0700	11.0000	10.0700	10.7700	+2.571%	327	2,811	-17.177%
2026-06-17	11.1000	11.1000	10.5000	10.5000	-4.022%	4	2,811	-15.048%
2026-06-16	12.7200	12.7200	10.9400	10.9400	-19.559%	12	2,811	-18.464%
2026-06-15	13.2100	13.6000	13.2100	13.6000	+1.949%	2	2,805	-34.412%
2026-06-11	13.3500	13.3500	13.3400	13.3400	-6.583%	2	2,805	-33.133%
2026-06-10	14.2800	14.2800	14.2800	14.2800	+1.277%	1	2,804	-37.535%
2026-06-09	14.1500	14.1500	14.1000	14.1000	-3.754%	4	2,803	-36.738%
2026-06-08	13.6500	14.6500	13.6500	14.6500	+7.091%	2	2,803	-39.113%
2026-06-05	13.9400	13.9400	13.6700	13.6800	-3.185%	18	2,804	-34.795%
2026-06-04	14.2600	14.2600	14.1300	14.1300	+2.391%	11	2,812	-36.872%
2026-06-03	13.8900	13.8900	13.8000	13.8000	-10.680%	5	2,823	-35.362%
2026-06-02	15.3000	15.6000	15.3000	15.4500	-9.649%	12	2,820	-42.265%
2026-06-01	17.4600	17.4600	16.5500	17.1000	+0.647%	5	2,819	-47.836%
2026-05-28	16.9900	16.9900	16.9900	16.9900	-6.904%	10	2,819	-47.499%
2026-05-26	18.6400	18.6400	18.2500	18.2500	-13.589%	3	2,819	-51.123%
2026-05-19	21.0000	21.1200	21.0000	21.1200	+17.726%	2	2,819	-57.765%
2026-05-13	17.9500	17.9500	17.9400	17.9400	+5.529%	20	2,819	-50.279%
2026-05-12	17.0000	17.0000	17.0000	17.0000	+1.614%	5	2,812	-47.529%
2026-05-11	17.4400	17.4400	16.7300	16.7300	-9.568%	4	2,812	-46.683%
2026-05-08	18.5000	18.5000	18.5000	18.5000	-5.128%	2	2,812	-51.784%
2026-05-07	19.5000	19.5000	19.5000	19.5000	+5.691%	2	2,812	-54.256%
2026-05-06	18.4500	18.4500	18.4500	18.4500	-2.381%	1	2,810	-51.653%
2026-05-05	20.3500	20.3500	18.7500	18.9000	-13.659%	4	2,810	-52.804%
2026-05-04	21.8900	21.8900	21.8900	21.8900	-1.396%	1	2,809	-59.251%
2026-05-01	23.6100	23.6100	22.2000	22.2000	-6.957%	19	2,808	-59.820%
2026-04-30	22.6100	23.8600	22.6100	23.8600	+6.470%	10	2,808	-62.615%
2026-04-29	22.4700	22.4700	22.4100	22.4100	-4.638%	2	2,811	-60.196%
2026-04-22	23.5000	23.5000	23.5000	23.5000	+0.556%	1	2,811	-62.043%
2026-04-21	23.9500	23.9500	23.3700	23.3700	-4.884%	3	2,814	-61.831%
2026-04-20	25.3800	25.3800	24.5700	24.5700	-9.034%	10	2,814	-63.696%
2026-04-17	26.4000	27.1300	26.4000	27.0100	-24.763%	203	2,814	-66.975%
2026-04-16	35.4700	36.6300	35.4700	35.9000	+1.902%	8	2,814	-75.153%
2026-04-15	35.2300	35.2300	35.2300	35.2300	+1.177%	1	2,817	-74.681%
2026-04-14	34.2000	34.8200	34.2000	34.8200	+7.138%	3	2,817	-74.383%
2026-04-13	32.0000	32.8000	32.0000	32.5000	+4.067%	4	2,818	-72.554%
2026-04-10	31.0000	31.2300	31.0000	31.2300	-0.700%	3	2,819	-71.438%
2026-04-09	29.8000	31.6000	29.8000	31.4500	+6.250%	5	2,822	-71.638%
2026-04-08	28.7800	29.6000	28.7800	29.6000	+1.370%	7	2,825	-69.865%
2026-04-06	32.0000	32.0000	29.2000	29.2000	+5.339%	15	2,826	-69.452%
2026-04-02	27.7200	27.7200	27.7200	27.7200	+6.615%	1	2,823	-67.821%
2026-04-01	26.8800	27.4000	25.5600	26.0000	-3.202%	83	2,823	-65.692%
2026-03-31	25.4500	26.9200	25.4500	26.8600	+10.263%	3	2,815	-66.791%
2026-03-30	24.0200	25.5700	23.9400	24.3600	-1.096%	119	2,817	-63.383%
2026-03-27	24.8800	24.8900	24.3400	24.6300	+6.393%	250	2,819	-63.784%
2026-03-24	23.1000	23.1500	23.1000	23.1500	-4.733%	4	2,848	-61.469%
2026-03-23	23.8900	24.3000	23.8900	24.3000	+5.423%	9	2,850	-63.292%
2026-03-20	23.2100	23.3000	21.8000	23.0500	-4.118%	8	2,850	-61.302%
2026-03-19	24.0400	24.0400	24.0400	24.0400	-5.168%	50	2,850	-62.895%
2026-03-18	24.8500	25.3500	24.8500	25.3500	-4.123%	2	2,900	-64.813%
2026-03-17	26.4200	26.4400	26.4200	26.4400	+0.724%	2	2,902	-66.263%
2026-03-16	25.9000	26.5200	25.9000	26.2500	-0.076%	7	2,902	-66.019%
2026-03-13	26.1900	26.4400	26.1000	26.2700	-0.756%	8	2,904	-66.045%
2026-03-12	26.3000	26.5500	26.3000	26.4700	0.000%	157	2,901	-66.301%
2026-03-11	27.8700	27.8700	26.0500	26.4700	-6.367%	16	2,903	-66.301%
2026-03-10	29.0800	29.0800	28.0600	28.2700	-1.840%	26	2,892	-68.447%
2026-03-09	28.4900	28.8500	28.3100	28.8000	-2.207%	13	2,890	-69.028%
2026-03-06	29.0500	29.8000	28.6000	29.4500	+0.170%	1,004	2,889	-69.711%
2026-03-05	29.4800	29.7500	29.4000	29.4000	+0.341%	40	3,671	-69.660%
2026-03-04	30.0000	30.2000	28.7000	29.3000	+1.034%	17	3,674	-69.556%
2026-03-03	28.3000	29.0000	27.0800	29.0000	+1.754%	99	3,675	-69.241%
2026-03-02	28.2000	28.5000	27.4300	28.5000	+3.901%	11	3,688	-68.702%
2026-02-27	23.9000	27.4300	21.9000	27.4300	+43.838%	110	3,690	-67.481%
2026-02-26	18.3000	19.2200	17.8000	19.0700	+13.851%	32	3,699	-53.225%
2026-02-25	15.6500	16.9000	15.6000	16.7500	+18.542%	23	3,686	-46.746%
2026-02-24	12.8500	14.2500	12.8500	14.1300	+9.961%	76	3,686	-36.872%
2026-02-23	12.9500	13.4000	12.4600	12.8500	-11.073%	69	3,682	-30.584%
2026-02-20	13.6700	14.4500	13.6700	14.4500	+7.037%	24	3,666	-38.270%
2026-02-19	13.2000	14.5500	13.2000	13.5000	-3.295%	24	3,665	-33.926%
2026-02-18	13.9000	13.9600	13.9000	13.9600	+1.527%	2	3,657	-36.103%
2026-02-17	14.1000	14.1000	12.6500	13.7500	+3.774%	15	3,656	-35.127%
2026-02-13	13.0000	13.7000	13.0000	13.2500	+1.145%	44	3,638	-32.679%
2026-02-12	14.0000	14.0000	12.6500	13.1000	-21.884%	152	3,638	-31.908%
2026-02-10	18.2500	18.2500	16.7700	16.7700	+5.472%	11	3,601	-46.810%
2026-02-09	15.9000	15.9000	15.9000	15.9000	-7.018%	1	3,602	-43.899%
2026-02-06	16.4800	17.1000	16.4500	17.1000	+8.023%	43	3,601	-47.836%
2026-02-05	16.5800	18.0000	15.8300	15.8300	-1.981%	59	3,601	-43.651%
2026-02-04	15.8500	16.1500	14.0000	16.1500	+6.320%	6	3,552	-44.768%
2026-02-03	15.7500	15.7500	15.1900	15.1900	-12.701%	13	3,552	-41.277%
2026-02-02	18.5000	18.6000	17.4000	17.4000	-0.571%	9	3,552	-48.736%
2026-01-30	17.8600	17.8600	17.1000	17.5000	+1.449%	9	3,552	-49.029%
2026-01-29	17.5000	17.5000	16.6000	17.2500	-6.453%	58	3,551	-48.290%
2026-01-28	18.6500	18.6500	18.4400	18.4400	-1.390%	2	3,550	-51.627%
2026-01-27	18.2500	18.7000	18.0000	18.7000	-3.955%	14	3,550	-52.299%
2026-01-26	19.3500	19.5100	19.3500	19.4700	-0.409%	16	3,550	-54.186%
2026-01-23	18.7400	19.5500	18.6300	19.5500	+10.452%	7	3,548	-54.373%
2026-01-22	18.8500	18.8500	17.6000	17.7000	-5.348%	16	3,547	-49.605%
2026-01-21	17.3900	19.2000	17.3900	18.7000	-14.612%	52	3,546	-52.299%
2026-01-20	22.3000	22.3000	21.9000	21.9000	-0.228%	6	3,536	-59.269%
2026-01-16	21.6500	21.9500	21.6500	21.9500	-2.271%	8	3,534	-59.362%
2026-01-15	22.7000	22.7000	22.4600	22.4600	+1.859%	3	3,534	-60.285%
2026-01-14	22.6500	22.6500	22.0500	22.0500	-7.547%	15	3,532	-59.546%
2026-01-13	22.7900	24.0000	22.5500	23.8500	+1.059%	3,008	3,520	-62.600%
2026-01-12	23.5000	23.6000	23.2100	23.6000	+4.889%	5	694	-62.203%
2026-01-09	22.7800	22.7800	22.5000	22.5000	-5.063%	6	689	-60.356%
2026-01-06	24.0000	24.0000	23.7000	23.7000	-1.250%	6	686	-62.363%
2026-01-02	24.8200	25.4500	24.0000	24.0000	-8.918%	21	686	-62.833%
2025-12-31	26.4300	26.5700	25.9000	26.3500	0.000%	15	708	-66.148%
2025-12-30	26.3500	26.3500	26.3500	26.3500	-2.226%	1	708	-66.148%
2025-12-26	27.0000	27.0000	26.9500	26.9500	+2.238%	6	708	-66.902%
2025-12-24	26.0000	26.5000	26.0000	26.3600	+0.534%	10	701	-66.161%
2025-12-23	26.2200	26.2200	26.2200	26.2200	-1.614%	11	701	-65.980%
2025-12-22	27.4300	27.4300	26.6500	26.6500	-2.914%	2	701	-66.529%
2025-12-19	27.7000	28.0000	27.4500	27.4500	+1.667%	13	701	-67.505%
2025-12-18	28.2000	28.2000	27.0000	27.0000	-8.475%	6	700	-66.963%
2025-12-17	29.8000	29.8000	29.5000	29.5000	+7.468%	4	695	-69.763%
2025-12-15	27.6500	27.6500	27.4500	27.4500	-3.684%	3	691	-67.505%
2025-12-12	29.2500	29.7500	28.5000	28.5000	+1.387%	7	688	-68.702%
2025-12-11	27.6700	28.1100	27.6300	28.1100	+0.393%	3	683	-68.268%
2025-12-10	28.0000	28.0000	28.0000	28.0000	-6.040%	1	682	-68.143%
2025-12-09	30.0500	30.0500	29.8000	29.8000	+1.811%	11	682	-70.067%
2025-12-08	30.1300	30.1300	28.9000	29.2700	-14.164%	21	691	-69.525%
2025-12-05	34.1000	34.1000	34.1000	34.1000	-1.871%	1	685	-73.842%
2025-12-04	34.2500	34.7500	34.2500	34.7500	-1.836%	4	685	-74.331%
2025-12-03	35.4000	35.4000	35.4000	35.4000	-6.572%	1	685	-74.802%
2025-11-26	37.8600	37.8900	37.8600	37.8900	+5.133%	2	686	-76.458%
2025-11-25	36.1500	36.1500	35.9400	36.0400	-2.198%	23	686	-75.250%
2025-11-21	36.8500	36.8500	36.8500	36.8500	-9.924%	5	700	-75.794%
2025-11-19	40.9100	40.9100	40.9100	40.9100	0.000%	5	705	-78.196%