Dark

NFLX20270115C84
NFLX Jan 15 2027 84.00 Call (NFLX270115C00084000)
option OPRA

EOD

Jul 1, 2026

5.36+3.077%(+0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.3600	5.3600	5.3600	5.3600	+3.077%	1	883	0.000%
2026-06-30	5.2000	5.2000	5.2000	5.2000	-7.965%	7	884	+3.077%
2026-06-29	6.5000	6.5000	5.6500	5.6500	+0.713%	3	884	-5.133%
2026-06-26	5.2900	6.2000	5.2900	5.6100	+20.645%	7	883	-4.456%
2026-06-25	4.7500	5.3000	4.6500	4.6500	-8.824%	9	883	+15.269%
2026-06-24	5.1500	5.2000	4.8500	5.1000	-4.673%	157	887	+5.098%
2026-06-23	5.7500	5.7500	5.2000	5.3500	0.000%	13	885	+0.187%
2026-06-22	6.8100	6.8100	5.1300	5.3500	-27.211%	26	886	+0.187%
2026-06-18	7.3000	7.3500	7.3000	7.3500	+3.521%	11	856	-27.075%
2026-06-17	7.3000	7.3500	6.9500	7.1000	-5.960%	46	856	-24.507%
2026-06-16	9.1000	9.1000	7.4000	7.5500	-16.111%	19	856	-29.007%
2026-06-15	9.5000	9.5000	8.9500	9.0000	+2.857%	114	874	-40.444%
2026-06-12	8.5000	8.8000	8.2000	8.7500	-6.417%	6	874	-38.743%
2026-06-11	9.2700	9.3500	9.2700	9.3500	-5.556%	3	874	-42.674%
2026-06-10	9.7500	10.2500	9.7500	9.9000	+4.762%	22	872	-45.859%
2026-06-09	9.5500	9.5900	9.4500	9.4500	-6.343%	8	866	-43.280%
2026-06-08	9.6400	10.0900	9.6400	10.0900	-0.099%	9	863	-46.878%
2026-06-05	10.7000	10.7000	9.3500	10.1000	+1.000%	21	856	-46.931%
2026-06-04	11.4500	11.4500	9.9000	10.0000	+2.564%	35	857	-46.400%
2026-06-03	10.6500	10.7000	9.6500	9.7500	-9.972%	173	839	-45.026%
2026-06-02	11.4400	11.7500	10.8000	10.8300	-11.592%	238	880	-50.508%
2026-06-01	12.3000	12.3000	12.1400	12.2500	-1.922%	17	809	-56.245%
2026-05-29	12.4000	12.5500	12.2000	12.4900	+3.824%	20	811	-57.086%
2026-05-28	12.5000	12.5000	12.0000	12.0300	-9.888%	3	805	-55.445%
2026-05-27	13.2500	13.4000	13.2500	13.3500	-4.982%	4	807	-59.850%
2026-05-22	14.3000	14.3000	13.8000	14.0500	-4.096%	5	807	-61.851%
2026-05-21	14.7500	14.7500	14.6000	14.6500	+7.721%	5	808	-63.413%
2026-05-20	13.8200	13.8200	13.6000	13.6000	-7.609%	2	808	-60.588%
2026-05-19	14.7200	14.7200	14.7200	14.7200	-0.541%	1	806	-63.587%
2026-05-18	14.8000	14.8000	14.8000	14.8000	+14.729%	1	806	-63.784%
2026-05-15	13.1500	13.1500	12.9000	12.9000	-5.633%	3	806	-58.450%
2026-05-14	13.6700	13.6700	13.6700	13.6700	-4.406%	1	806	-60.790%
2026-05-12	14.3000	14.3000	14.3000	14.3000	+20.573%	1	807	-62.517%
2026-05-11	13.0000	13.0000	11.8600	11.8600	-11.822%	6	807	-54.806%
2026-05-08	13.4500	13.4500	13.4500	13.4500	-4.339%	2	809	-60.149%
2026-05-07	14.2000	14.2000	14.0600	14.0600	+0.357%	5	809	-61.878%
2026-05-06	13.6100	14.0100	13.6100	14.0100	+2.263%	23	810	-61.742%
2026-05-05	16.1000	16.1000	13.7000	13.7000	-15.432%	3	831	-60.876%
2026-05-04	16.4000	16.6000	16.2000	16.2000	-3.052%	21	831	-66.914%
2026-05-01	18.4000	18.4000	16.7100	16.7100	-7.167%	2	831	-67.923%
2026-04-30	18.0000	18.0000	18.0000	18.0000	+6.195%	1	831	-70.222%
2026-04-29	16.9500	16.9500	16.9500	16.9500	-0.294%	2	832	-68.378%
2026-04-28	15.6000	17.0000	15.6000	17.0000	-1.220%	6	834	-68.471%
2026-04-27	17.2100	17.2100	17.2100	17.2100	+0.643%	11	837	-68.855%
2026-04-24	17.1000	17.1000	17.1000	17.1000	-3.662%	1	847	-68.655%
2026-04-23	18.0000	18.0000	16.8000	17.7500	-0.113%	6	847	-69.803%
2026-04-22	17.8200	17.8200	17.7700	17.7700	+2.421%	246	848	-69.837%
2026-04-21	18.3000	18.3000	17.3500	17.3500	-9.635%	3	855	-69.107%
2026-04-20	19.4700	19.4700	18.4500	19.2000	-7.425%	15	855	-72.083%
2026-04-17	19.5800	21.4500	19.5800	20.7400	-29.695%	27	860	-74.156%
2026-04-16	30.0000	30.2200	29.3000	29.5000	+0.683%	15	857	-81.831%
2026-04-15	26.6500	29.3000	26.6500	29.3000	+3.460%	22	858	-81.706%
2026-04-14	27.3400	28.5000	26.6500	28.3200	+7.273%	9	860	-81.073%
2026-04-13	26.3000	26.4000	26.3000	26.4000	+3.125%	3	860	-79.697%
2026-04-09	24.2300	25.6000	24.2300	25.6000	+9.871%	16	860	-79.063%
2026-04-07	23.3000	23.3000	23.3000	23.3000	+0.345%	2	860	-76.996%
2026-04-06	24.2500	24.2500	23.2200	23.2200	+0.957%	7	860	-76.916%
2026-04-02	23.0000	23.0000	23.0000	23.0000	+10.790%	1	864	-76.696%
2026-04-01	20.4500	20.8300	20.0000	20.7600	-1.143%	84	864	-74.181%
2026-03-31	20.8000	21.0000	20.8000	21.0000	+10.236%	13	857	-74.476%
2026-03-30	19.4800	19.8000	17.7500	19.0500	-2.308%	35	855	-71.864%
2026-03-27	19.5800	19.5800	19.1900	19.5000	+2.148%	22	869	-72.513%
2026-03-26	19.0900	19.0900	19.0900	19.0900	+6.410%	1	854	-71.922%
2026-03-24	17.9400	17.9400	17.9400	17.9400	-6.708%	1	854	-70.123%
2026-03-23	18.9500	19.3200	18.9500	19.2300	+6.596%	21	855	-72.127%
2026-03-20	17.9000	18.0400	17.9000	18.0400	-1.313%	2	854	-70.288%
2026-03-19	20.2500	20.2500	17.8900	18.2800	-8.828%	7	854	-70.678%
2026-03-18	20.0500	20.0500	20.0500	20.0500	-4.342%	1	861	-73.267%
2026-03-17	21.3700	21.3700	20.7700	20.9600	-0.095%	257	861	-74.427%
2026-03-16	20.9000	20.9800	20.9000	20.9800	+13.405%	2	781	-74.452%
2026-03-13	20.9500	20.9500	18.5000	18.5000	-12.530%	2	782	-71.027%
2026-03-12	21.1500	21.1500	21.1500	21.1500	+0.237%	4	782	-74.657%
2026-03-11	22.0500	22.2000	21.1000	21.1000	-6.222%	4	782	-74.597%
2026-03-10	23.8600	23.8600	22.5000	22.5000	-5.063%	3	782	-76.178%
2026-03-09	23.6800	23.7000	22.6700	23.7000	-1.782%	77	783	-77.384%
2026-03-06	24.0900	24.1300	24.0400	24.1300	-1.911%	3	804	-77.787%
2026-03-05	24.3300	25.0000	24.0000	24.6000	+1.653%	10	806	-78.211%
2026-03-04	24.0200	24.2500	23.0000	24.2000	+5.217%	24	810	-77.851%
2026-03-03	22.8500	23.0000	21.3000	23.0000	+1.996%	38	824	-76.696%
2026-03-02	22.5000	23.1200	20.7500	22.5500	+2.500%	64	840	-76.231%
2026-02-27	19.2600	22.2000	17.8500	22.0000	+49.153%	210	930	-75.636%
2026-02-26	13.4000	14.8600	13.4000	14.7500	+13.462%	142	1,000	-63.661%
2026-02-25	12.1000	13.4000	12.1000	13.0000	+25.604%	560	1,388	-58.769%
2026-02-24	9.9500	10.4000	9.9500	10.3500	+8.377%	63	1,388	-48.213%
2026-02-23	9.0700	9.6800	9.0700	9.5500	-8.961%	23	1,329	-43.874%
2026-02-20	9.6000	10.4900	9.6000	10.4900	+4.067%	3	1,334	-48.904%
2026-02-19	10.7500	10.7500	10.0800	10.0800	-2.515%	2	1,333	-46.825%
2026-02-18	10.3000	10.5800	10.3000	10.3400	+1.872%	21	1,333	-48.162%
2026-02-17	9.7500	10.1500	9.7500	10.1500	+1.703%	4	1,316	-47.192%
2026-02-13	9.8200	10.0000	9.5500	9.9800	+3.420%	28	1,309	-46.293%
2026-02-12	10.8000	10.8000	9.5200	9.6500	-16.087%	42	1,309	-44.456%
2026-02-11	11.9600	11.9600	11.2500	11.5000	-8.947%	104	1,320	-53.391%
2026-02-10	13.7100	14.0500	12.3900	12.6300	+5.514%	491	1,234	-57.561%
2026-02-09	11.4000	11.9700	11.4000	11.9700	-1.805%	14	808	-55.221%
2026-02-06	12.4600	12.4600	11.9000	12.1900	+1.078%	30	814	-56.030%
2026-02-05	12.6300	12.7500	11.8500	12.0600	+0.752%	162	838	-55.556%
2026-02-04	11.3200	12.1500	11.2500	11.9700	+5.929%	23	747	-55.221%
2026-02-03	12.5000	12.5000	11.3000	11.3000	-13.077%	60	746	-52.566%
2026-02-02	13.6000	14.3700	13.0000	13.0000	-2.622%	81	769	-58.769%
2026-01-30	13.4500	13.7000	13.0000	13.3500	+0.755%	66	710	-59.850%
2026-01-29	13.1000	13.4000	12.8000	13.2500	-6.360%	59	679	-59.547%
2026-01-28	14.4500	14.7000	14.0000	14.1500	-2.414%	69	683	-62.120%
2026-01-27	14.5000	14.5000	13.8200	14.5000	-3.974%	82	674	-63.034%
2026-01-26	15.8600	15.8600	14.8000	15.1000	+1.342%	30	637	-64.503%
2026-01-23	13.6000	15.1500	13.6000	14.9000	+9.963%	136	633	-64.027%
2026-01-22	14.2500	14.2500	13.2500	13.5500	-8.136%	278	677	-60.443%
2026-01-21	14.2000	14.7500	13.3500	14.7500	-14.393%	337	484	-63.661%
2026-01-20	17.5200	18.0000	17.2300	17.2300	+0.584%	40	279	-68.891%
2026-01-16	17.1300	17.1300	17.1300	17.1300	-0.696%	1	257	-68.710%
2026-01-15	18.2800	18.2800	17.2500	17.2500	-1.709%	12	257	-68.928%
2026-01-14	17.5500	17.5500	17.5500	17.5500	-3.888%	20	252	-69.459%
2026-01-13	18.2600	18.2600	18.2600	18.2600	+0.055%	1	252	-70.646%
2026-01-12	18.2500	18.2500	18.2500	18.2500	-1.084%	3	251	-70.630%
2026-01-08	18.4500	18.4500	18.4500	18.4500	-4.156%	2	250	-70.949%
2026-01-06	19.2500	19.2500	19.2500	19.2500	-2.036%	5	250	-72.156%
2026-01-05	19.7000	19.7000	19.5500	19.6500	+1.393%	10	240	-72.723%
2026-01-02	20.3000	20.4200	19.2300	19.3800	-10.070%	20	240	-72.343%
2025-12-31	21.1400	21.5500	21.1400	21.5500	+1.174%	4	223	-75.128%
2025-12-30	21.3000	21.3000	21.3000	21.3000	-2.517%	1	223	-74.836%
2025-12-29	21.8000	21.8500	21.8000	21.8500	+0.321%	2	223	-75.469%
2025-12-26	21.3500	22.0000	21.3500	21.7800	+3.714%	3	222	-75.390%
2025-12-24	21.1500	21.1500	21.0000	21.0000	-1.869%	4	221	-74.476%
2025-12-23	21.4500	21.4500	21.0000	21.4000	0.000%	11	221	-74.953%
2025-12-22	22.4500	22.4500	21.2500	21.4000	-4.251%	7	214	-74.953%
2025-12-19	22.6000	22.6000	22.3500	22.3500	+1.499%	4	214	-76.018%
2025-12-18	22.0200	22.0200	22.0200	22.0200	-10.488%	1	213	-75.658%
2025-12-17	24.6000	24.6000	24.6000	24.6000	+9.577%	1	212	-78.211%
2025-12-16	21.9500	22.4500	21.9500	22.4500	+0.899%	2	211	-76.125%
2025-12-15	22.4700	22.6700	22.1500	22.2500	+1.367%	14	211	-75.910%
2025-12-10	22.2600	22.2600	21.9500	21.9500	-8.542%	2	207	-75.581%
2025-12-09	24.1500	24.1500	24.0000	24.0000	-1.639%	11	207	-77.667%
2025-12-08	24.2000	24.4000	24.2000	24.4000	-10.459%	3	217	-78.033%
2025-12-05	26.7000	27.4200	26.7000	27.2500	-8.094%	9	215	-80.330%
2025-12-03	29.4800	29.7000	29.4800	29.6500	-7.431%	13	215	-81.922%
2025-11-20	32.0300	32.0300	32.0300	32.0300	-12.005%	1	212	-83.266%
2025-11-17	36.4000	36.4000	36.4000	36.4000	0.000%	1	211	-85.275%