Dark

NFLX20270115C79
NFLX Jan 15 2027 79.00 Call (NFLX270115C00079000)
option OPRA

EOD

Jul 1, 2026

7.59+18.594%(+1.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.0900	7.5900	7.0900	7.5900	+18.594%	3	1,228	0.000%
2026-06-30	6.9500	6.9500	6.4000	6.4000	-19.497%	68	1,227	+18.594%
2026-06-29	8.1100	8.4000	7.9000	7.9500	+9.655%	13	1,165	-4.528%
2026-06-26	7.7500	8.0000	7.2500	7.2500	+20.833%	6	1,158	+4.690%
2026-06-25	6.4000	6.9000	6.0000	6.0000	-8.397%	5	1,158	+26.500%
2026-06-24	6.7000	6.7000	6.5500	6.5500	-2.963%	3	1,158	+15.878%
2026-06-23	7.1000	7.1000	6.7500	6.7500	-6.250%	48	1,156	+12.444%
2026-06-22	8.0000	8.0000	6.8200	7.2000	-26.531%	31	1,114	+5.417%
2026-06-18	8.5000	9.8000	8.5000	9.8000	+8.889%	30	1,103	-22.551%
2026-06-17	9.7000	9.8000	9.0000	9.0000	-9.639%	47	1,103	-15.667%
2026-06-16	10.2000	11.0000	9.4000	9.9600	-11.071%	192	1,103	-23.795%
2026-06-12	10.6000	11.2000	10.6000	11.2000	-6.667%	38	1,022	-32.232%
2026-06-09	12.5000	12.5000	12.0000	12.0000	-1.478%	2	1,022	-36.750%
2026-06-05	12.4000	12.4000	12.1800	12.1800	-0.976%	4	1,021	-37.685%
2026-06-04	12.3400	12.3900	12.2800	12.3000	0.000%	12	1,019	-38.293%
2026-06-03	12.8100	12.8100	12.0400	12.3000	-8.754%	10	1,020	-38.293%
2026-06-02	13.8500	13.8500	13.4600	13.4800	-10.073%	107	1,019	-43.694%
2026-06-01	15.0000	15.0000	14.9500	14.9900	-1.056%	5	1,018	-49.366%
2026-05-28	15.5000	15.5000	15.1500	15.1500	-16.066%	2	1,019	-49.901%
2026-05-21	17.5700	18.0500	17.4900	18.0500	+4.035%	692	1,017	-57.950%
2026-05-15	17.3500	17.3500	17.3500	17.3500	+5.793%	2	1,015	-56.254%
2026-05-11	16.4000	16.4000	16.4000	16.4000	0.000%	1	1,015	-53.720%
2026-05-06	16.4000	16.4000	16.4000	16.4000	-5.312%	1	1,014	-53.720%
2026-05-05	17.3200	17.3200	17.3200	17.3200	-16.207%	1	1,013	-56.178%
2026-04-24	20.6300	20.6700	20.6300	20.6700	-7.641%	2	1,012	-63.280%
2026-04-20	23.4400	23.4400	22.3800	22.3800	-12.063%	3	1,012	-66.086%
2026-04-17	25.4500	25.4500	25.4500	25.4500	-23.343%	11	1,012	-70.177%
2026-04-15	33.2000	33.2000	33.2000	33.2000	+1.436%	6	1,001	-77.139%
2026-04-14	30.5300	32.7300	30.5300	32.7300	+10.017%	9	1,007	-76.810%
2026-04-13	29.7500	29.7500	29.7500	29.7500	+2.410%	1	1,015	-74.487%
2026-04-10	29.0500	29.0500	29.0500	29.0500	+9.623%	1	1,015	-73.873%
2026-04-08	26.5000	26.5000	26.5000	26.5000	-2.930%	2	1,015	-71.358%
2026-04-06	29.7500	29.7500	27.3000	27.3000	+7.991%	10	1,017	-72.198%
2026-04-02	25.2800	25.2800	25.2800	25.2800	+5.202%	1	1,015	-69.976%
2026-04-01	23.7700	24.0300	23.7700	24.0300	-0.456%	60	1,015	-68.414%
2026-03-31	22.1500	24.1400	22.1500	24.1400	+6.956%	3	1,065	-68.558%
2026-03-30	22.9600	23.4500	22.5700	22.5700	-1.225%	6	1,067	-66.371%
2026-03-27	23.1000	23.1000	22.8500	22.8500	+4.100%	2	1,069	-66.783%
2026-03-26	21.9000	21.9500	21.9000	21.9500	+4.574%	6	1,069	-65.421%
2026-03-24	21.1100	21.2200	20.9900	20.9900	-5.450%	4	1,066	-63.840%
2026-03-23	21.9400	22.2000	21.5900	22.2000	+3.738%	9	1,066	-65.811%
2026-03-20	21.4200	21.4200	21.4000	21.4000	+1.808%	122	1,066	-64.533%
2026-03-19	21.0500	21.0500	21.0200	21.0200	-12.599%	2	1,061	-63.892%
2026-03-17	24.7000	24.7000	24.0100	24.0500	-0.825%	10	1,061	-68.441%
2026-03-16	24.2500	24.2500	24.2500	24.2500	-0.818%	2	1,062	-68.701%
2026-03-13	24.4500	24.4500	24.4500	24.4500	+2.731%	1	1,064	-68.957%
2026-03-12	23.8000	23.8000	23.8000	23.8000	-8.637%	1	1,064	-68.109%
2026-03-10	26.8000	26.8000	25.7600	26.0500	-2.434%	14	1,065	-70.864%
2026-03-09	26.8000	27.0500	26.1200	26.7000	-1.621%	108	1,064	-71.573%
2026-03-06	27.0300	27.1400	27.0300	27.1400	-2.479%	3	1,054	-72.034%
2026-03-05	27.0500	27.8300	27.0500	27.8300	+1.941%	9	1,057	-72.727%
2026-03-04	27.6500	27.6500	27.0500	27.3000	+4.398%	3	1,061	-72.198%
2026-03-03	26.0500	26.1500	26.0500	26.1500	-1.134%	9	1,062	-70.975%
2026-03-02	26.0000	26.4500	26.0000	26.4500	+6.439%	4	1,063	-71.304%
2026-02-27	21.2000	25.5000	21.1500	24.8500	+42.000%	40	1,065	-69.457%
2026-02-26	16.0000	17.5000	16.0000	17.5000	+12.903%	26	1,094	-56.629%
2026-02-25	13.8800	15.5000	13.8800	15.5000	+20.623%	10	1,101	-51.032%
2026-02-24	11.9800	13.2000	11.9800	12.8500	+16.818%	9	1,101	-40.934%
2026-02-23	12.6500	12.6500	11.0000	11.0000	-15.385%	10	1,098	-31.000%
2026-02-20	12.6000	13.0000	12.4500	13.0000	+7.884%	14	1,098	-41.615%
2026-02-19	12.7500	12.7500	12.0000	12.0500	-5.859%	164	1,095	-37.012%
2026-02-18	12.4800	12.8000	12.4000	12.8000	+5.263%	524	931	-40.703%
2026-02-13	11.8400	12.1600	11.8100	12.1600	+3.489%	20	485	-37.582%
2026-02-12	13.0000	13.0000	11.5000	11.7500	-15.407%	39	485	-35.404%
2026-02-11	14.3000	14.3000	13.4800	13.8900	-10.387%	32	499	-45.356%
2026-02-10	16.3000	16.3500	15.5000	15.5000	+8.014%	12	473	-51.032%
2026-02-09	14.0000	14.3500	13.8900	14.3500	-1.712%	5	473	-47.108%
2026-02-06	15.2000	15.2000	14.5500	14.6000	-2.667%	4	470	-48.014%
2026-02-05	15.0000	15.0000	15.0000	15.0000	+4.530%	1	473	-49.400%
2026-02-04	14.0000	14.4200	13.3900	14.3500	+4.364%	12	473	-47.108%
2026-02-03	13.9800	14.0000	13.5500	13.7500	-11.576%	25	462	-44.800%
2026-02-02	15.7000	15.7000	15.5500	15.5500	-9.329%	2	457	-51.190%
2026-01-27	17.1500	17.1500	17.1200	17.1500	-3.107%	3	456	-55.743%
2026-01-26	17.9600	17.9600	17.7000	17.7000	+0.568%	4	453	-57.119%
2026-01-23	16.9000	18.0000	16.8000	17.6000	+9.317%	18	451	-56.875%
2026-01-22	16.3000	16.9000	15.9000	16.1000	-4.734%	10	446	-52.857%
2026-01-21	17.2000	17.2000	16.0000	16.9000	-14.646%	69	443	-55.089%
2026-01-20	20.1000	20.3900	19.8000	19.8000	-0.652%	13	391	-61.667%
2026-01-16	19.9000	20.0300	19.9000	19.9300	-0.350%	12	380	-61.917%
2026-01-15	20.7500	20.7500	20.0000	20.0000	-1.720%	3	380	-62.050%
2026-01-14	20.6300	20.6300	20.3000	20.3500	-4.235%	6	378	-62.703%
2026-01-13	21.2500	21.2500	21.2500	21.2500	-0.047%	1	375	-64.282%
2026-01-12	21.2600	21.2600	21.2600	21.2600	+2.904%	1	375	-64.299%
2026-01-09	20.6600	20.6600	20.6600	20.6600	-3.005%	1	375	-63.262%
2026-01-07	21.3000	21.3000	21.3000	21.3000	-2.740%	4	374	-64.366%
2026-01-06	21.8500	21.9000	21.8500	21.9000	-4.158%	22	374	-65.342%
2026-01-05	22.8500	22.8500	22.8500	22.8500	-2.766%	4	374	-66.783%
2026-01-02	23.2300	23.5000	23.1500	23.5000	-3.925%	6	374	-67.702%
2025-12-24	24.3500	24.4600	24.3500	24.4600	-3.090%	5	373	-68.970%
2025-12-18	25.2100	26.0200	25.2100	25.2400	-5.468%	32	373	-69.929%
2025-12-17	27.7000	27.8000	26.7000	26.7000	+4.215%	31	402	-71.573%
2025-12-11	25.3000	25.6200	25.3000	25.6200	-21.627%	11	402	-70.375%
2025-12-05	32.6900	32.6900	32.6900	32.6900	+0.740%	1	401	-76.782%
2025-12-03	32.4500	32.4500	32.4500	32.4500	-10.729%	1	401	-76.610%
2025-12-01	36.3500	36.3500	36.3500	36.3500	-15.563%	1	401	-79.120%
2025-11-18	43.0500	43.0500	43.0500	43.0500	0.000%	1	401	-82.369%