Dark

NFLX20270115C78
NFLX Jan 15 2027 78.00 Call (NFLX270115C00078000)
option OPRA

EOD

Jul 1, 2026

8.00+15.942%(+1.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.4500	8.0000	7.4500	8.0000	+15.942%	6	810	0.000%
2026-06-30	6.9500	7.2500	6.9000	6.9000	-15.337%	7	806	+15.942%
2026-06-29	8.8000	8.9000	8.1500	8.1500	-0.610%	16	803	-1.840%
2026-06-26	7.5500	8.2000	7.5500	8.2000	+32.258%	4	801	-2.439%
2026-06-25	6.9500	6.9700	6.2000	6.2000	-8.824%	16	799	+29.032%
2026-06-24	7.0000	7.2000	6.8000	6.8000	-6.849%	86	789	+17.647%
2026-06-23	7.6500	7.6500	7.2000	7.3000	-4.575%	16	713	+9.589%
2026-06-22	9.1200	9.2500	7.2100	7.6500	-24.107%	46	701	+4.575%
2026-06-18	9.9000	10.2700	9.1800	10.0800	+6.667%	63	593	-20.635%
2026-06-17	10.0700	10.2100	9.4000	9.4500	-9.569%	102	593	-15.344%
2026-06-16	12.1000	12.1000	9.9200	10.4500	-12.917%	81	593	-23.445%
2026-06-15	11.7900	12.0000	11.6900	12.0000	+2.389%	8	554	-33.333%
2026-06-12	11.5500	11.8400	11.5500	11.7200	-3.539%	311	554	-31.741%
2026-06-11	11.6000	12.3000	11.6000	12.1500	-5.078%	532	554	-34.156%
2026-06-10	12.8000	12.8000	12.8000	12.8000	-0.929%	3	526	-37.500%
2026-06-05	12.9500	12.9500	12.9200	12.9200	-3.221%	3	526	-38.080%
2026-06-04	13.3500	13.3500	13.3500	13.3500	-14.148%	1	527	-40.075%
2026-05-29	15.5900	15.5900	15.5500	15.5500	-10.632%	16	527	-48.553%
2026-05-27	17.4000	17.4000	17.4000	17.4000	+2.353%	2	526	-54.023%
2026-05-26	17.0000	17.0000	17.0000	17.0000	-2.857%	1	525	-52.941%
2026-05-21	17.5000	17.5000	17.5000	17.5000	-5.914%	2	524	-54.286%
2026-05-18	18.2000	18.6000	18.2000	18.6000	+11.712%	30	524	-56.989%
2026-05-14	16.6500	16.6500	16.6500	16.6500	-3.198%	1	536	-51.952%
2026-05-13	17.2000	17.2000	17.2000	17.2000	-3.803%	1	536	-53.488%
2026-05-12	17.7600	17.8800	17.7600	17.8800	+12.453%	2	536	-55.257%
2026-05-11	15.9000	15.9000	15.9000	15.9000	-9.402%	1	536	-49.686%
2026-05-06	17.3600	17.5500	17.1500	17.5500	-2.500%	11	534	-54.416%
2026-05-05	18.0000	18.0000	18.0000	18.0000	-15.691%	2	537	-55.556%
2026-05-01	21.8000	21.8000	21.3500	21.3500	+0.708%	4	537	-62.529%
2026-04-30	21.2000	21.2000	21.2000	21.2000	+8.440%	1	537	-62.264%
2026-04-28	19.5500	19.5500	19.5500	19.5500	-6.459%	1	538	-59.079%
2026-04-27	20.9000	20.9000	20.9000	20.9000	-0.713%	1	539	-61.722%
2026-04-24	21.0500	21.0500	21.0500	21.0500	-0.095%	2	539	-61.995%
2026-04-23	21.0000	21.0700	21.0000	21.0700	-2.769%	3	539	-62.031%
2026-04-22	21.6700	21.6700	21.6700	21.6700	-0.642%	1	538	-63.083%
2026-04-21	21.8100	21.8100	21.8100	21.8100	-4.342%	2	535	-63.320%
2026-04-20	24.0000	24.0000	22.8000	22.8000	-11.525%	7	535	-64.912%
2026-04-17	22.6500	25.8500	22.6500	25.7700	-24.759%	30	537	-68.956%
2026-04-16	34.2500	34.2500	34.2500	34.2500	+3.788%	4	543	-76.642%
2026-04-14	33.0000	33.0000	33.0000	33.0000	+12.436%	5	542	-75.758%
2026-04-13	29.3500	29.3500	29.3500	29.3500	-4.085%	5	547	-72.743%
2026-04-10	29.3800	30.6000	29.3800	30.6000	+2.341%	8	553	-73.856%
2026-04-09	29.2500	29.9000	29.2500	29.9000	+10.741%	7	561	-73.244%
2026-04-08	27.0000	27.0000	27.0000	27.0000	-1.996%	1	566	-70.370%
2026-04-07	27.4500	27.5500	27.4500	27.5500	-2.443%	13	567	-70.962%
2026-04-06	28.2400	28.2400	28.2400	28.2400	+6.970%	4	562	-71.671%
2026-04-02	26.0000	26.4000	26.0000	26.4000	+6.452%	2	567	-69.697%
2026-04-01	26.0200	26.0200	24.8000	24.8000	+6.713%	2	567	-67.742%
2026-03-30	23.4700	24.1000	23.2300	23.2400	-0.215%	4	568	-65.577%
2026-03-27	24.1500	24.1500	22.3000	23.2900	+5.337%	20	569	-65.650%
2026-03-25	21.5000	22.1100	21.5000	22.1100	+2.361%	2	574	-63.817%
2026-03-24	21.6000	21.6000	21.6000	21.6000	-4.846%	1	575	-62.963%
2026-03-23	22.4900	22.7000	22.2100	22.7000	+3.182%	10	576	-64.758%
2026-03-20	21.3700	22.0500	21.3700	22.0000	+1.523%	127	572	-63.636%
2026-03-19	22.6600	22.6600	21.6000	21.6700	-12.444%	5	531	-63.083%
2026-03-17	26.0000	26.0000	24.5600	24.7500	-1.473%	9	528	-67.677%
2026-03-16	25.1000	25.1300	25.0000	25.1200	+2.531%	5	529	-68.153%
2026-03-12	24.5000	24.5000	24.5000	24.5000	-2.117%	1	528	-67.347%
2026-03-11	26.5700	26.5700	25.0000	25.0300	-6.079%	106	529	-68.038%
2026-03-10	27.0000	27.0000	26.6500	26.6500	-2.737%	11	491	-69.981%
2026-03-09	27.5300	27.7400	26.8900	27.4000	-0.364%	53	482	-70.803%
2026-03-06	28.9200	28.9200	27.2200	27.5000	-1.786%	29	493	-70.909%
2026-03-05	28.0000	28.0000	28.0000	28.0000	-1.060%	25	488	-71.429%
2026-03-04	28.5000	28.5000	27.0000	28.3000	+5.597%	21	484	-71.731%
2026-03-03	25.0500	26.8000	25.0500	26.8000	+0.262%	22	499	-70.149%
2026-03-02	26.7900	27.1100	25.7300	26.7300	+2.808%	53	495	-70.071%
2026-02-27	23.0900	26.0500	21.2000	26.0000	+45.822%	179	490	-69.231%
2026-02-26	17.2000	18.0500	16.8000	17.8300	+9.723%	9	560	-55.132%
2026-02-25	15.0000	16.3700	14.9500	16.2500	+25.483%	30	591	-50.769%
2026-02-24	12.1000	13.0500	12.1000	12.9500	+6.848%	27	591	-38.224%
2026-02-23	12.0000	12.1200	11.7900	12.1200	-10.554%	35	566	-33.993%
2026-02-20	12.2800	13.5500	12.2800	13.5500	+7.540%	45	548	-40.959%
2026-02-19	13.1000	13.6000	12.6000	12.6000	-4.545%	9	508	-36.508%
2026-02-18	12.7500	13.3000	12.7500	13.2000	+8.197%	49	503	-39.394%
2026-02-17	12.3000	12.3000	11.6500	12.2000	-2.789%	6	470	-34.426%
2026-02-13	12.2800	12.5500	12.2000	12.5500	+4.496%	21	455	-36.255%
2026-02-12	13.1600	13.1600	12.0000	12.0100	-15.719%	71	455	-33.389%
2026-02-11	15.7500	15.7500	14.2500	14.2500	-17.867%	19	423	-43.860%
2026-02-10	16.8900	17.3500	16.8500	17.3500	+20.069%	26	428	-53.890%
2026-02-09	15.0000	15.0000	14.4500	14.4500	-2.365%	3	409	-44.637%
2026-02-05	14.5000	15.0000	14.5000	14.8000	+4.079%	33	410	-45.946%
2026-02-03	15.3900	15.7000	14.2200	14.2200	-12.492%	28	392	-43.741%
2026-02-02	16.2000	16.2500	16.2000	16.2500	+0.433%	2	398	-50.769%
2026-01-30	17.0000	17.0000	16.1800	16.1800	+0.435%	2	398	-50.556%
2026-01-29	16.0000	16.1100	16.0000	16.1100	-8.725%	3	396	-50.341%
2026-01-28	17.5000	18.4000	17.5000	17.6500	+0.857%	124	396	-54.674%
2026-01-27	17.1000	17.5000	17.0900	17.5000	-4.632%	7	384	-54.286%
2026-01-26	18.3000	18.5500	18.2000	18.3500	+1.944%	14	386	-56.403%
2026-01-23	17.6000	18.4000	17.6000	18.0000	+9.091%	28	384	-55.556%
2026-01-22	17.0000	17.3600	16.5000	16.5000	-8.078%	6	376	-51.515%
2026-01-21	16.6500	17.9900	16.3900	17.9500	-13.201%	62	373	-55.432%
2026-01-20	21.5800	21.5800	20.6600	20.6800	+1.125%	19	345	-61.315%
2026-01-16	20.7000	20.7000	20.4500	20.4500	-0.969%	3	341	-60.880%
2026-01-15	21.7500	21.7500	20.6500	20.6500	-2.594%	7	341	-61.259%
2026-01-14	23.2000	23.2000	20.9900	21.2000	-3.196%	8	341	-62.264%
2026-01-13	21.9000	21.9000	21.9000	21.9000	+0.459%	1	336	-63.470%
2026-01-12	21.8000	21.8000	21.8000	21.8000	+2.492%	5	335	-63.303%
2026-01-09	21.3500	21.3500	21.2000	21.2700	-3.756%	3	330	-62.388%
2026-01-08	22.0000	22.1000	22.0000	22.1000	-1.821%	7	329	-63.801%
2026-01-07	22.5100	22.5100	22.5100	22.5100	+0.401%	1	329	-64.460%
2026-01-06	22.5000	22.5000	22.4200	22.4200	-4.352%	3	329	-64.318%
2026-01-05	23.4400	23.4400	23.4400	23.4400	+3.442%	1	327	-65.870%
2026-01-02	22.7700	23.2000	22.6600	22.6600	-12.846%	4	327	-64.695%
2025-12-26	26.0000	26.0000	26.0000	26.0000	+4.628%	1	324	-69.231%
2025-12-23	24.8500	24.8500	24.8500	24.8500	+1.016%	2	323	-67.807%
2025-12-22	25.2000	25.2000	24.6000	24.6000	-7.658%	3	323	-67.480%
2025-12-19	26.5800	26.6400	26.5800	26.6400	+3.658%	10	322	-69.970%
2025-12-18	25.7000	25.7000	25.7000	25.7000	-3.019%	1	330	-68.872%
2025-12-16	26.5000	26.5000	26.5000	26.5000	+2.119%	1	330	-69.811%
2025-12-15	26.1000	26.1000	25.9500	25.9500	-7.979%	3	330	-69.171%
2025-12-12	28.1000	28.2000	28.1000	28.2000	+4.444%	2	331	-71.631%
2025-12-08	29.6500	29.6900	27.0000	27.0000	-17.933%	4	331	-70.370%
2025-12-05	30.0000	32.9000	30.0000	32.9000	-3.292%	4	330	-75.684%
2025-12-03	34.0200	34.0200	34.0200	34.0200	-12.545%	1	330	-76.484%
2025-12-02	38.9000	38.9000	38.9000	38.9000	+0.258%	1	330	-79.434%
2025-12-01	38.6100	38.8000	38.6100	38.8000	+8.078%	21	331	-79.381%
2025-11-26	35.9000	35.9000	35.9000	35.9000	+4.028%	2	350	-77.716%
2025-11-25	34.4000	34.5100	34.4000	34.5100	-13.768%	18	350	-76.818%
2025-11-20	40.0200	40.0200	40.0200	40.0200	0.000%	1	341	-80.010%