Dark

NFLX20270115C77
NFLX Jan 15 2027 77.00 Call (NFLX270115C00077000)
option OPRA

EOD

Jul 1, 2026

8.45+20.714%(+1.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.0000	8.4500	7.8500	8.4500	+20.714%	7	1,620	0.000%
2026-06-30	7.5000	7.5000	7.0000	7.0000	-15.663%	6	1,618	+20.714%
2026-06-29	8.8000	9.1500	8.3000	8.3000	+3.362%	16	1,612	+1.807%
2026-06-26	7.0000	8.8500	7.0000	8.0300	+19.851%	330	1,600	+5.230%
2026-06-25	6.9000	7.7200	6.7000	6.7000	-8.595%	52	1,922	+26.119%
2026-06-24	7.2800	7.3300	7.1000	7.3300	-2.267%	15	1,928	+15.280%
2026-06-23	8.3400	8.3400	7.5000	7.5000	-6.250%	32	1,923	+12.667%
2026-06-22	9.6500	9.7500	7.6000	8.0000	-23.954%	657	1,914	+5.625%
2026-06-18	9.5000	10.5200	9.5000	10.5200	+5.200%	287	1,418	-19.677%
2026-06-17	10.4400	10.7000	9.9000	10.0000	-8.257%	46	1,418	-15.500%
2026-06-16	12.1400	12.1400	10.4300	10.9000	-11.955%	44	1,418	-22.477%
2026-06-15	12.3600	12.5000	12.2200	12.3800	+2.739%	5	1,410	-31.745%
2026-06-12	12.3500	12.3800	11.8000	12.0500	-6.950%	313	1,410	-29.876%
2026-06-11	12.5300	13.0000	12.3600	12.9500	-2.996%	534	1,410	-34.749%
2026-06-09	13.5500	13.5700	13.3500	13.3500	-4.982%	4	1,405	-36.704%
2026-06-08	14.0500	14.0500	14.0500	14.0500	+5.639%	1	1,404	-39.858%
2026-06-05	13.3000	13.3000	13.3000	13.3000	-0.968%	1	1,405	-36.466%
2026-06-04	14.5000	14.5000	13.4300	13.4300	+1.742%	4	1,404	-37.081%
2026-06-03	14.5000	14.5000	13.2000	13.2000	-11.824%	7	1,406	-35.985%
2026-06-02	14.7000	14.9700	14.7000	14.9700	-6.438%	11	1,407	-43.554%
2026-06-01	16.0000	16.0000	16.0000	16.0000	-2.439%	6	1,402	-47.188%
2026-05-29	16.1000	16.4000	16.1000	16.4000	-5.476%	4	1,408	-48.476%
2026-05-28	16.7200	17.3500	16.7200	17.3500	-2.254%	2	1,409	-51.297%
2026-05-27	17.7500	17.7500	17.7500	17.7500	-0.281%	10	1,409	-52.394%
2026-05-26	17.8000	17.8000	17.8000	17.8000	-5.067%	1	1,409	-52.528%
2026-05-22	18.7500	18.7500	18.7500	18.7500	+3.878%	1	1,409	-54.933%
2026-05-21	18.0500	18.0500	18.0500	18.0500	-6.234%	1	1,410	-53.186%
2026-05-18	19.2500	19.2500	19.2500	19.2500	+12.903%	6	1,410	-56.104%
2026-05-13	17.0500	17.0500	17.0500	17.0500	+5.052%	2	1,410	-50.440%
2026-05-11	17.0500	17.0800	16.2300	16.2300	-9.076%	50	1,412	-47.936%
2026-05-08	17.8500	17.8500	17.8500	17.8500	-4.290%	2	1,459	-52.661%
2026-05-07	18.6500	18.6500	18.6500	18.6500	+3.611%	1	1,459	-54.692%
2026-05-05	19.6500	19.6500	18.0000	18.0000	-19.822%	2	1,460	-53.056%
2026-04-30	22.4500	22.4500	22.4500	22.4500	0.000%	1	1,462	-62.361%
2026-04-22	22.4500	22.4500	22.4500	22.4500	-0.355%	2	1,463	-62.361%
2026-04-21	23.2000	23.2500	22.5300	22.5300	-5.416%	9	1,463	-62.494%
2026-04-20	25.9500	25.9500	23.5200	23.8200	-8.385%	5	1,463	-64.526%
2026-04-17	25.4500	26.4500	24.2000	26.0000	-25.523%	239	1,464	-67.500%
2026-04-15	33.9000	34.9100	33.9000	34.9100	+2.076%	9	1,239	-75.795%
2026-04-14	32.5000	34.2000	32.5000	34.2000	+7.886%	9	1,243	-75.292%
2026-04-13	31.1000	31.9700	31.1000	31.7000	+2.225%	14	1,249	-73.344%
2026-04-10	30.6000	31.0100	30.6000	31.0100	+3.023%	6	1,259	-72.751%
2026-04-09	30.1000	30.1000	30.1000	30.1000	+4.878%	3	1,263	-71.927%
2026-04-08	27.8700	28.7000	27.8700	28.7000	+0.702%	4	1,264	-70.557%
2026-04-07	28.5000	28.5000	28.5000	28.5000	+0.885%	1	1,266	-70.351%
2026-04-06	29.0300	29.0300	27.8000	28.2500	+2.727%	6	1,267	-70.088%
2026-04-02	27.5000	27.5000	27.5000	27.5000	+8.911%	1	1,266	-69.273%
2026-04-01	26.5800	26.6500	24.8500	25.2500	-3.108%	81	1,266	-66.535%
2026-03-31	25.5000	26.0600	25.5000	26.0600	+10.611%	3	1,266	-67.575%
2026-03-30	23.4200	24.9700	23.2900	23.5600	-1.669%	73	1,269	-64.134%
2026-03-27	24.3500	24.3500	23.9300	23.9600	-2.004%	205	1,302	-64.733%
2026-03-26	23.3500	24.4500	23.3500	24.4500	+10.533%	2	1,294	-65.440%
2026-03-25	22.1200	22.1200	22.1200	22.1200	-5.227%	1	1,295	-61.799%
2026-03-23	23.2900	23.3400	23.2600	23.3400	+2.955%	4	1,296	-63.796%
2026-03-20	22.5000	22.6700	22.3800	22.6700	+6.432%	4	1,296	-62.726%
2026-03-19	24.2000	24.2000	21.3000	21.3000	-16.241%	8	1,297	-60.329%
2026-03-18	24.1500	25.5600	24.1500	25.4300	-1.587%	6	1,297	-66.772%
2026-03-16	25.5000	25.8500	25.5000	25.8400	+2.907%	8	1,300	-67.299%
2026-03-13	25.1100	25.1100	25.1100	25.1100	-0.908%	5	1,300	-66.348%
2026-03-12	25.5000	25.5000	25.3400	25.3400	+6.920%	25	1,305	-66.654%
2026-03-11	27.1200	27.1200	23.7000	23.7000	-15.658%	67	1,330	-64.346%
2026-03-09	28.1300	28.1700	27.6200	28.1000	-2.261%	29	1,333	-69.929%
2026-03-06	28.6500	29.1000	28.6500	28.7500	-1.642%	9	1,330	-70.609%
2026-03-05	28.1000	29.2300	28.1000	29.2300	+0.103%	6	1,334	-71.091%
2026-03-04	27.3500	29.2000	27.3500	29.2000	+6.492%	25	1,340	-71.062%
2026-03-03	27.5400	27.5500	27.3000	27.4200	-0.291%	45	1,364	-69.183%
2026-03-02	27.0000	27.9500	27.0000	27.5000	+6.178%	9	1,370	-69.273%
2026-02-27	23.9500	26.9300	22.4000	25.9000	+41.918%	128	1,373	-67.375%
2026-02-26	17.0000	18.6000	17.0000	18.2500	+10.272%	18	1,456	-53.699%
2026-02-25	14.9500	16.7500	14.9500	16.5500	+19.495%	30	1,482	-48.943%
2026-02-24	13.0000	13.8500	12.9700	13.8500	+10.800%	47	1,482	-38.989%
2026-02-23	12.0700	12.6000	12.0700	12.5000	-10.714%	13	1,486	-32.400%
2026-02-20	12.8500	14.0000	12.8500	14.0000	+9.204%	26	1,480	-39.643%
2026-02-19	13.6000	14.2200	12.3000	12.8200	-4.328%	31	1,469	-34.087%
2026-02-18	13.0000	13.5600	13.0000	13.4000	+2.682%	17	1,458	-36.940%
2026-02-17	13.0000	13.1000	12.2500	13.0500	+0.928%	33	1,456	-35.249%
2026-02-13	12.7800	13.1000	12.3000	12.9300	+3.440%	107	1,376	-34.648%
2026-02-12	13.9800	14.5500	12.2000	12.5000	-15.254%	178	1,376	-32.400%
2026-02-11	15.5700	15.5700	14.7500	14.7500	-14.443%	20	1,316	-42.712%
2026-02-10	17.2400	17.8000	17.2200	17.2400	+10.513%	34	1,329	-50.986%
2026-02-09	14.9500	15.6000	14.9500	15.6000	-0.319%	530	1,299	-45.833%
2026-02-06	15.6500	15.6500	15.6500	15.6500	+0.514%	1	834	-46.006%
2026-02-05	15.6200	17.1500	15.4100	15.5700	+3.800%	56	834	-45.729%
2026-02-04	14.8000	15.0000	14.2600	15.0000	+2.180%	4	826	-43.667%
2026-02-03	15.2000	15.2000	14.6800	14.6800	-16.591%	5	827	-42.439%
2026-02-02	18.2000	18.2000	17.6000	17.6000	+5.833%	3	825	-51.989%
2026-01-29	16.8800	16.8800	16.4700	16.6300	-13.834%	3	826	-49.188%
2026-01-28	18.2500	19.3000	17.7300	19.3000	+5.753%	3	826	-56.218%
2026-01-27	17.6400	18.2500	17.6400	18.2500	-4.199%	7	824	-53.699%
2026-01-26	18.7000	19.0500	18.7000	19.0500	+2.145%	3	824	-55.643%
2026-01-23	18.3500	18.6500	18.3000	18.6500	+9.384%	18	824	-54.692%
2026-01-22	18.2000	18.2000	17.0500	17.0500	-3.672%	19	824	-50.440%
2026-01-21	17.8000	18.0500	17.1500	17.7000	-16.509%	25	816	-52.260%
2026-01-20	21.6800	21.6800	21.2000	21.2000	0.000%	8	795	-60.142%
2026-01-16	21.2000	21.2000	21.2000	21.2000	-1.441%	2	787	-60.142%
2026-01-15	21.5100	21.5100	21.5100	21.5100	-0.046%	5	787	-60.716%
2026-01-14	21.7000	21.7000	21.5200	21.5200	-4.143%	2	784	-60.734%
2026-01-13	22.5500	22.5500	22.4500	22.4500	-0.222%	3	782	-62.361%
2026-01-12	22.7700	22.7700	22.5000	22.5000	+2.975%	8	781	-62.444%
2026-01-09	22.0000	22.0000	21.6500	21.8500	-2.586%	9	775	-61.327%
2026-01-08	22.4300	22.4300	22.4300	22.4300	-4.958%	1	767	-62.327%
2026-01-07	23.6000	23.6000	23.6000	23.6000	+4.148%	1	766	-64.195%
2026-01-06	22.7000	22.7000	22.6600	22.6600	-3.245%	2	765	-62.710%
2026-01-02	24.7500	24.7500	23.4200	23.4200	-9.575%	36	764	-63.920%
2025-12-31	25.9500	25.9500	25.9000	25.9000	+0.310%	2	762	-67.375%
2025-12-30	25.8200	25.8200	25.8200	25.8200	+0.078%	1	762	-67.273%
2025-12-24	25.8000	25.8000	25.8000	25.8000	-2.825%	1	762	-67.248%
2025-12-18	27.1600	27.1600	26.5500	26.5500	-5.684%	2	762	-68.173%
2025-12-17	27.5000	28.1500	27.5000	28.1500	+4.259%	2	761	-69.982%
2025-12-16	27.0000	27.0000	27.0000	27.0000	-0.332%	2	760	-68.704%
2025-12-11	27.0500	27.0900	27.0500	27.0900	-1.491%	2	758	-68.808%
2025-12-10	27.2000	27.5000	27.2000	27.5000	-3.846%	2	756	-69.273%
2025-12-09	28.5400	28.6000	28.5400	28.6000	-1.311%	6	754	-70.455%
2025-12-08	30.1000	30.1000	28.3200	28.9800	-18.937%	38	755	-70.842%
2025-12-05	34.1000	35.7500	34.1000	35.7500	+3.623%	3	729	-76.364%
2025-12-03	34.8500	34.8500	33.5000	34.5000	-3.226%	7	728	-75.507%
2025-11-24	35.6500	35.6500	35.6500	35.6500	0.000%	1	730	-76.297%