Dark

NFLX20270115C83
NFLX Jan 15 2027 83.00 Call (NFLX270115C00083000)
option OPRA

EOD

Jul 1, 2026

5.75+12.745%(+0.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.3900	5.8000	5.3900	5.7500	+12.745%	5	1,900	0.000%
2026-06-30	5.4500	5.4500	5.1000	5.1000	-21.538%	2	1,898	+12.745%
2026-06-29	6.9100	6.9100	6.5000	6.5000	+8.333%	8	1,899	-11.538%
2026-06-26	6.3200	6.5300	6.0000	6.0000	+15.385%	16	1,892	-4.167%
2026-06-25	5.2500	5.3300	5.0000	5.2000	+0.580%	28	1,902	+10.577%
2026-06-24	5.1700	5.1700	5.1700	5.1700	-7.181%	7	1,900	+11.219%
2026-06-23	5.9300	5.9300	5.5500	5.5700	-5.593%	6	1,893	+3.232%
2026-06-22	7.0000	7.3300	5.4000	5.9000	-22.876%	34	1,892	-2.542%
2026-06-18	7.4500	7.8000	7.4500	7.6500	+2.685%	14	1,905	-24.837%
2026-06-17	7.8000	7.8200	7.3200	7.4500	-5.696%	27	1,905	-22.819%
2026-06-16	8.4000	8.5200	7.7000	7.9000	-16.402%	23	1,905	-27.215%
2026-06-15	9.4200	9.6100	9.2500	9.4500	+5.234%	38	1,929	-39.153%
2026-06-12	9.2500	9.2500	8.7000	8.9800	-8.554%	16	1,929	-35.969%
2026-06-11	9.4500	9.8500	9.4500	9.8200	-4.660%	20	1,929	-41.446%
2026-06-10	10.0000	10.7000	10.0000	10.3000	+3.000%	35	1,921	-44.175%
2026-06-09	10.3900	10.5500	10.0000	10.0000	-6.977%	5	1,917	-42.500%
2026-06-08	11.0500	11.0500	10.4000	10.7500	+7.500%	43	1,917	-46.512%
2026-06-05	10.5000	10.7700	9.8500	10.0000	-1.961%	37	1,921	-42.500%
2026-06-04	11.3600	11.3600	10.2000	10.2000	-0.971%	60	1,929	-43.627%
2026-06-03	11.0000	11.0000	10.1000	10.3000	-9.649%	267	1,916	-44.175%
2026-06-02	11.6500	11.8000	11.3400	11.4000	-11.628%	82	1,941	-49.561%
2026-06-01	13.0500	13.0500	12.9000	12.9000	-1.149%	2	1,937	-55.426%
2026-05-29	12.5900	13.0500	12.5900	13.0500	-0.153%	2	1,937	-55.939%
2026-05-28	12.5700	13.0700	12.5700	13.0700	-5.564%	3	1,938	-56.006%
2026-05-27	13.8400	13.8400	13.8400	13.8400	-2.877%	1	1,940	-58.454%
2026-05-26	14.2500	14.2500	14.2500	14.2500	-3.061%	1	1,940	-59.649%
2026-05-22	14.7000	14.7000	14.7000	14.7000	-3.098%	5	1,940	-60.884%
2026-05-21	14.7500	15.1700	14.7500	15.1700	+5.347%	3	1,940	-62.096%
2026-05-20	14.4000	14.4000	14.4000	14.4000	-4.000%	1	1,940	-60.069%
2026-05-19	16.6000	16.6000	15.0000	15.0000	+9.890%	4	1,941	-61.667%
2026-05-15	13.5000	13.6500	13.5000	13.6500	+0.738%	2	1,941	-57.875%
2026-05-14	13.8000	13.8000	13.5500	13.5500	-3.901%	2	1,942	-57.565%
2026-05-13	14.1000	14.1000	14.1000	14.1000	+2.770%	8	1,942	-59.220%
2026-05-12	13.7200	13.7200	13.7200	13.7200	+7.608%	1	1,942	-58.090%
2026-05-11	13.5000	13.7200	12.7500	12.7500	-8.929%	9	1,942	-54.902%
2026-05-08	14.0000	14.0000	14.0000	14.0000	-3.448%	1	1,942	-58.929%
2026-05-06	14.2100	14.5100	14.2100	14.5000	-2.027%	23	1,942	-60.345%
2026-05-05	15.7100	15.7100	14.8000	14.8000	-8.586%	12	1,942	-61.149%
2026-04-28	16.1900	16.1900	16.1900	16.1900	-11.530%	1	1,932	-64.484%
2026-04-24	18.1100	18.3000	18.1100	18.3000	+0.274%	2	1,931	-68.579%
2026-04-23	18.2500	18.2500	18.2500	18.2500	-0.815%	1	1,930	-68.493%
2026-04-22	18.4700	18.4700	18.3400	18.4000	-6.552%	250	1,929	-68.750%
2026-04-20	19.0000	19.6900	18.8000	19.6900	-12.098%	6	1,986	-70.797%
2026-04-17	20.0000	22.4000	20.0000	22.4000	-25.950%	24	1,989	-74.330%
2026-04-16	29.5500	31.1500	29.4500	30.2500	+2.508%	42	1,989	-80.992%
2026-04-15	29.2000	29.5100	29.0000	29.5100	+1.062%	23	2,008	-80.515%
2026-04-14	28.1000	29.2000	27.8500	29.2000	+8.188%	40	2,008	-80.308%
2026-04-13	27.0000	27.1000	26.6000	26.9900	+2.042%	9	2,011	-78.696%
2026-04-10	26.4500	26.4500	26.4500	26.4500	-0.936%	1	2,018	-78.261%
2026-04-09	26.0000	26.7000	26.0000	26.7000	+15.335%	8	2,018	-78.464%
2026-04-08	23.2200	23.9200	23.1500	23.1500	-3.742%	4	2,017	-75.162%
2026-04-07	24.0500	24.0500	24.0500	24.0500	-0.207%	11	2,016	-76.091%
2026-04-06	24.9000	24.9000	24.1000	24.1000	+16.145%	25	2,012	-76.141%
2026-04-02	20.7500	20.7500	20.7500	20.7500	-3.037%	1	2,012	-72.289%
2026-04-01	21.8200	21.8200	20.5600	21.4000	-2.506%	187	2,012	-73.131%
2026-03-31	20.9000	21.9500	20.8200	21.9500	+11.591%	13	2,014	-73.804%
2026-03-30	20.3800	20.6500	19.6700	19.6700	-3.342%	21	2,014	-70.768%
2026-03-27	20.0000	20.3500	19.8500	20.3500	+0.395%	11	2,014	-71.744%
2026-03-26	19.9500	20.2700	19.9500	20.2700	+7.135%	3	2,014	-71.633%
2026-03-25	18.9000	18.9200	18.9000	18.9200	-3.959%	2	2,014	-69.609%
2026-03-24	19.7000	19.7000	19.7000	19.7000	-0.505%	6	2,014	-70.812%
2026-03-23	19.5500	20.0500	19.5300	19.8000	+6.624%	34	2,014	-70.960%
2026-03-20	18.4500	18.5700	18.4500	18.5700	-2.005%	7	2,016	-69.036%
2026-03-19	19.3200	19.3200	18.3500	18.9500	-9.762%	72	2,016	-69.657%
2026-03-18	20.4000	21.0000	20.4000	21.0000	+2.240%	2	2,040	-72.619%
2026-03-17	21.8700	21.9000	20.5400	20.5400	-7.394%	21	2,040	-72.006%
2026-03-16	22.1800	22.1800	22.1800	22.1800	+3.163%	5	2,055	-74.076%
2026-03-13	21.5000	21.5000	21.5000	21.5000	+5.392%	3	2,055	-73.256%
2026-03-12	21.4900	21.4900	20.4000	20.4000	-5.774%	7	2,055	-71.814%
2026-03-11	22.5000	22.5000	21.6500	21.6500	-11.452%	3	2,053	-73.441%
2026-03-10	24.5000	24.5000	24.4500	24.4500	+0.825%	15	2,052	-76.483%
2026-03-09	24.4000	24.4000	23.2000	24.2500	-3.693%	205	2,052	-76.289%
2026-03-06	25.5600	25.5600	23.2500	25.1800	+0.559%	25	2,059	-77.164%
2026-03-05	24.4000	25.1200	24.4000	25.0400	+1.789%	12	2,064	-77.037%
2026-03-04	24.3500	24.7200	23.9400	24.6000	+2.500%	43	2,068	-76.626%
2026-03-03	22.8500	24.0000	22.8500	24.0000	+1.351%	8	2,071	-76.042%
2026-03-02	22.0000	23.8000	22.0000	23.6800	+4.225%	32	2,073	-75.718%
2026-02-27	21.0800	22.7500	18.3500	22.7200	+50.863%	363	2,144	-74.692%
2026-02-26	13.8700	15.3200	13.6000	15.0600	+11.308%	86	2,157	-61.819%
2026-02-25	13.0300	14.0000	13.0000	13.5300	+27.042%	31	2,139	-57.502%
2026-02-24	10.3000	10.6500	10.3000	10.6500	+5.970%	13	2,139	-46.009%
2026-02-23	10.7000	10.7000	9.5000	10.0500	-10.268%	20	2,139	-42.786%
2026-02-20	10.1500	11.2000	10.1500	11.2000	+4.967%	13	2,140	-48.661%
2026-02-19	10.0000	10.8400	10.0000	10.6700	+0.660%	9	2,148	-46.111%
2026-02-18	10.3500	11.0500	10.3500	10.6000	+3.415%	412	2,150	-45.755%
2026-02-17	10.0000	10.2500	9.7500	10.2500	+1.687%	21	2,111	-43.902%
2026-02-13	10.6500	10.6500	10.0800	10.0800	+2.335%	36	2,101	-42.956%
2026-02-12	10.8000	10.8000	9.8000	9.8500	-15.812%	32	2,101	-41.624%
2026-02-11	12.6400	12.6400	11.6000	11.7000	-10.482%	48	2,096	-50.855%
2026-02-10	13.8200	14.8000	13.0700	13.0700	+4.560%	102	2,087	-56.006%
2026-02-09	13.0600	13.0600	11.8100	12.5000	-1.186%	21	2,075	-54.000%
2026-02-06	13.0500	13.5000	12.1500	12.6500	+2.016%	14	2,069	-54.545%
2026-02-05	13.1500	13.8000	12.4000	12.4000	+3.766%	35	2,065	-53.629%
2026-02-04	11.4000	12.4100	11.4000	11.9500	+1.962%	51	2,079	-51.883%
2026-02-03	13.1000	13.1000	11.7200	11.7200	-13.633%	41	2,081	-50.939%
2026-02-02	13.9500	15.0500	13.3300	13.5700	-1.667%	168	2,070	-57.627%
2026-01-30	13.8300	14.0500	13.5000	13.8000	+0.730%	98	1,945	-58.333%
2026-01-29	14.4000	14.4000	13.3000	13.7000	-6.803%	163	1,915	-58.029%
2026-01-28	15.0000	15.0000	14.6000	14.7000	-2.584%	20	1,814	-60.884%
2026-01-27	14.6500	15.1000	14.3100	15.0900	-2.771%	29	1,808	-61.895%
2026-01-26	15.4500	15.8500	15.2000	15.5200	+0.845%	51	1,820	-62.951%
2026-01-23	13.9700	15.7000	13.9700	15.3900	+9.929%	591	1,817	-62.638%
2026-01-22	14.3600	14.8000	13.7900	14.0000	-8.377%	1,346	1,887	-58.929%
2026-01-21	15.3500	15.3500	13.8400	15.2800	-14.061%	450	1,025	-62.369%
2026-01-20	18.8000	18.8000	17.7800	17.7800	+0.452%	34	682	-67.660%
2026-01-16	17.6500	17.7200	17.6500	17.7000	-0.282%	25	645	-67.514%
2026-01-15	18.6500	18.8000	17.7500	17.7500	-1.059%	92	645	-67.606%
2026-01-14	18.2100	18.2100	17.9400	17.9400	-8.000%	17	553	-67.949%
2026-01-13	19.6500	19.6500	19.3800	19.5000	+1.299%	5	542	-70.513%
2026-01-12	19.1500	19.3000	18.9500	19.2500	+1.744%	6	537	-70.130%
2026-01-09	18.9000	18.9200	18.3700	18.9200	-2.222%	15	535	-69.609%
2026-01-08	18.9300	19.3500	18.8500	19.3500	-0.258%	8	526	-70.284%
2026-01-07	20.3500	20.4300	19.4000	19.4000	-1.772%	17	523	-70.361%
2026-01-06	20.2000	20.2000	18.7000	19.7500	-3.659%	22	513	-70.886%
2026-01-05	20.4000	20.5000	20.1500	20.5000	+4.061%	11	508	-71.951%
2026-01-02	20.7500	21.0000	19.7000	19.7000	-10.046%	34	508	-70.812%
2025-12-31	21.8500	21.9000	21.8500	21.9000	0.000%	3	481	-73.744%
2025-12-30	21.9200	21.9200	21.9000	21.9000	-1.084%	7	481	-73.744%
2025-12-29	22.9500	22.9500	22.1400	22.1400	+0.866%	4	476	-74.029%
2025-12-23	22.0000	22.0400	21.6000	21.9500	+1.059%	8	475	-73.804%
2025-12-22	22.0500	22.2500	21.7200	21.7200	-7.574%	13	469	-73.527%
2025-12-19	23.3500	23.5000	23.3500	23.5000	-2.490%	2	464	-75.532%
2025-12-17	24.8500	25.0000	24.1000	24.1000	+4.555%	8	464	-76.141%
2025-12-16	22.9500	23.4000	22.6500	23.0500	+1.096%	35	457	-75.054%
2025-12-15	23.7000	23.8000	22.8000	22.8000	-5.979%	51	442	-74.781%
2025-12-12	25.2500	25.2500	24.0500	24.2500	+3.854%	43	406	-76.289%
2025-12-11	23.0400	23.4500	23.0400	23.3500	-4.694%	6	396	-75.375%
2025-12-09	25.7000	25.7000	24.5000	24.5000	-0.810%	32	391	-76.531%
2025-12-08	25.9500	26.0500	24.7000	24.7000	-9.424%	22	370	-76.721%
2025-12-05	26.1000	31.0900	26.1000	27.2700	-9.100%	65	357	-78.915%
2025-12-04	30.0000	30.0000	30.0000	30.0000	0.000%	1	357	-80.833%
2025-12-03	30.3000	30.3000	30.0000	30.0000	-10.847%	23	356	-80.833%
2025-12-02	33.6500	33.6500	33.6500	33.6500	+7.508%	3	333	-82.912%
2025-11-24	31.3000	31.3000	31.3000	31.3000	0.000%	1	330	-81.629%