Dark

NFLX20270115C85
NFLX Jan 15 2027 85.00 Call (NFLX270115C00085000)
option OPRA

EOD

Jul 1, 2026

5.45+22.472%(+1.00)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.0000	5.6500	5.0000	5.4500	+22.472%	246	7,454	0.000%
2026-06-30	5.0000	5.2000	4.4500	4.4500	-15.238%	723	7,411	+22.472%
2026-06-29	5.7700	6.2000	5.2500	5.2500	+2.140%	134	6,955	+3.810%
2026-06-26	5.0600	5.9000	5.0600	5.1400	+19.258%	478	7,027	+6.031%
2026-06-25	4.4700	5.2000	4.3100	4.3100	-7.511%	741	6,852	+26.450%
2026-06-24	4.9500	5.0500	4.5500	4.6600	-4.508%	335	6,591	+16.953%
2026-06-23	5.4000	5.5500	4.8500	4.8800	-9.462%	447	6,622	+11.680%
2026-06-22	6.5100	6.7700	4.7500	5.3900	-25.655%	614	6,267	+1.113%
2026-06-18	7.0000	7.2500	6.0500	7.2500	+8.209%	313	5,811	-24.828%
2026-06-17	7.0900	7.1600	6.5500	6.7000	-9.214%	287	5,811	-18.657%
2026-06-16	8.1400	8.2000	6.9000	7.3800	-15.172%	516	5,811	-26.152%
2026-06-15	8.1000	8.8000	8.1000	8.7000	+4.693%	150	5,677	-37.356%
2026-06-12	8.3000	8.5200	7.8000	8.3100	-6.629%	159	5,677	-34.416%
2026-06-11	9.2500	9.2500	8.2700	8.9000	-5.319%	136	5,677	-38.764%
2026-06-10	8.9000	9.8000	8.9000	9.4000	+4.911%	59	5,691	-42.021%
2026-06-09	9.5500	9.7000	8.9500	8.9600	-9.586%	217	5,682	-39.174%
2026-06-08	9.2000	10.0000	9.2000	9.9100	+5.426%	172	5,632	-45.005%
2026-06-05	10.0000	10.0000	8.8000	9.4000	+0.535%	163	5,674	-42.021%
2026-06-04	10.2000	10.5000	9.3000	9.3500	-1.682%	146	5,617	-41.711%
2026-06-03	10.0000	10.1000	9.2000	9.5100	-8.995%	463	5,544	-42.692%
2026-06-02	11.8600	11.8600	10.3000	10.4500	-11.814%	347	5,324	-47.847%
2026-06-01	11.7900	12.6000	11.3600	11.8500	-0.837%	616	5,250	-54.008%
2026-05-29	11.8500	12.1000	11.6000	11.9500	-0.830%	458	5,176	-54.393%
2026-05-28	12.1000	12.3000	11.3500	12.0500	-4.668%	231	4,765	-54.772%
2026-05-27	13.1700	13.1700	12.5500	12.6400	-2.016%	4	4,745	-56.883%
2026-05-26	13.4000	13.4000	12.8000	12.9000	-5.147%	31	4,746	-57.752%
2026-05-22	13.5500	13.6000	13.2500	13.6000	-2.158%	31	4,748	-59.926%
2026-05-21	13.1600	14.4500	12.8800	13.9000	+4.198%	192	4,748	-60.791%
2026-05-20	13.4000	13.4000	12.7500	13.3400	-2.982%	149	4,748	-59.145%
2026-05-19	15.0000	15.1300	13.7500	13.7500	-1.434%	27	4,569	-60.364%
2026-05-18	12.6500	14.3000	12.6500	13.9500	+12.773%	50	4,569	-60.932%
2026-05-15	13.4300	13.4300	12.2500	12.3700	+1.393%	27	4,569	-55.942%
2026-05-14	12.9200	13.3500	12.2000	12.2000	-6.009%	86	4,577	-55.328%
2026-05-13	12.5500	13.5100	11.9000	12.9800	+1.804%	54	4,519	-58.012%
2026-05-12	12.0200	13.8500	11.9100	12.7500	+13.839%	114	4,519	-57.255%
2026-05-11	12.3400	12.7000	11.1500	11.2000	-12.500%	204	4,519	-51.339%
2026-05-08	12.7300	13.4500	12.7300	12.8000	-8.571%	82	4,354	-57.422%
2026-05-07	14.1000	14.1500	13.5300	14.0000	+4.869%	22	4,314	-61.071%
2026-05-06	12.9000	13.4500	12.2500	13.3500	+1.213%	56	4,308	-59.176%
2026-05-05	15.0500	15.0500	13.0800	13.1900	-14.628%	210	4,288	-58.681%
2026-05-04	15.4800	16.3500	15.4000	15.4500	-5.793%	35	4,307	-64.725%
2026-05-01	18.0000	18.0000	16.1000	16.4000	-5.747%	19	4,279	-66.768%
2026-04-30	15.1500	17.7200	15.1500	17.4000	+8.007%	22	4,279	-68.678%
2026-04-29	16.0100	16.9000	16.0100	16.1100	-0.862%	30	4,277	-66.170%
2026-04-28	16.0000	16.2500	14.9700	16.2500	+3.503%	116	4,281	-66.462%
2026-04-27	16.2000	16.5500	15.7000	15.7000	-4.848%	24	4,339	-65.287%
2026-04-24	16.3000	16.6000	16.1000	16.5000	-2.309%	82	4,322	-66.970%
2026-04-23	17.4500	17.4500	16.4200	16.8900	-0.059%	25	4,252	-67.732%
2026-04-22	17.7000	17.7000	16.9000	16.9000	+0.896%	14	4,240	-67.751%
2026-04-21	18.0000	18.0000	16.7500	16.7500	-9.459%	31	4,241	-67.463%
2026-04-20	20.0000	20.0000	17.5000	18.5000	-8.370%	173	4,222	-70.541%
2026-04-17	20.4000	21.2500	18.0000	20.1900	-30.738%	318	4,228	-73.006%
2026-04-16	28.0000	30.0500	28.0000	29.1500	+1.391%	137	4,232	-81.304%
2026-04-15	27.6400	28.7500	27.3000	28.7500	+2.715%	39	4,242	-81.043%
2026-04-14	26.0000	28.0000	26.0000	27.9900	+9.765%	134	4,274	-80.529%
2026-04-13	25.2500	25.7800	25.0000	25.5000	+0.791%	32	4,334	-78.627%
2026-04-10	24.7500	25.3000	24.4300	25.3000	+2.016%	26	4,355	-78.458%
2026-04-09	23.1000	24.9000	22.7000	24.8000	+10.075%	56	4,370	-78.024%
2026-04-08	22.3400	23.1000	22.1600	22.5300	+0.133%	11	4,400	-75.810%
2026-04-07	23.4500	23.4500	22.3500	22.5000	-0.222%	32	4,405	-75.778%
2026-04-06	24.1500	25.0000	22.0500	22.5500	+0.222%	253	4,427	-75.831%
2026-04-02	20.0500	22.5000	19.5500	22.5000	+11.386%	24	4,470	-75.778%
2026-04-01	20.8600	20.8600	19.4800	20.2000	-2.179%	26	4,470	-73.020%
2026-03-31	20.0000	20.6500	19.6000	20.6500	+12.842%	34	4,468	-73.608%
2026-03-30	19.3100	19.3100	18.3000	18.3000	-2.400%	32	4,494	-70.219%
2026-03-27	19.0000	19.2100	18.5600	18.7500	-1.575%	61	4,505	-70.933%
2026-03-26	17.9200	19.8200	17.9200	19.0500	+6.663%	27	4,537	-71.391%
2026-03-25	17.2600	17.9300	17.2600	17.8600	+5.059%	39	4,551	-69.485%
2026-03-24	18.2000	18.2000	17.0000	17.0000	-9.333%	40	4,550	-67.941%
2026-03-23	18.3900	19.0000	18.0000	18.7500	+5.042%	32	4,575	-70.933%
2026-03-20	17.1000	17.8500	16.8000	17.8500	+3.478%	82	4,575	-69.468%
2026-03-19	19.7300	19.7300	17.1000	17.2500	-13.750%	56	4,611	-68.406%
2026-03-18	18.8500	20.0000	18.7500	20.0000	+4.712%	29	4,638	-72.750%
2026-03-17	20.2800	21.0500	19.1000	19.1000	-4.975%	294	4,652	-71.466%
2026-03-16	20.2600	20.8000	20.1000	20.1000	-2.758%	32	4,615	-72.886%
2026-03-13	20.5000	20.6700	19.8000	20.6700	+1.373%	24	4,594	-73.633%
2026-03-12	20.3500	20.5100	20.1500	20.3900	-0.049%	16	4,603	-73.271%
2026-03-11	21.8300	21.8300	19.9500	20.4000	-7.273%	38	4,605	-73.284%
2026-03-10	22.2800	22.5000	21.5500	22.0000	-4.348%	67	4,621	-75.227%
2026-03-09	23.2500	23.5500	22.0100	23.0000	-4.564%	83	4,672	-76.304%
2026-03-06	24.0600	24.1000	21.6500	24.1000	+2.119%	67	4,801	-77.386%
2026-03-05	23.5000	24.2200	23.0000	23.6000	+0.855%	97	4,857	-76.907%
2026-03-04	22.0500	24.0000	21.9200	23.4000	+1.739%	193	4,934	-76.709%
2026-03-03	22.0000	23.0000	20.8500	23.0000	+3.093%	107	4,998	-76.304%
2026-03-02	20.9100	22.5800	20.8100	22.3100	+4.252%	528	5,077	-75.571%
2026-02-27	17.3500	21.7500	17.0000	21.4000	+54.513%	1,421	5,326	-74.533%
2026-02-26	13.0600	14.4500	12.4500	13.8500	+9.921%	490	5,986	-60.650%
2026-02-25	11.0000	12.9500	11.0000	12.6000	+23.288%	444	6,276	-56.746%
2026-02-24	9.1900	10.2200	9.1100	10.2200	+11.694%	51	6,276	-46.673%
2026-02-23	9.0000	9.2600	8.7700	9.1500	-11.850%	218	6,266	-40.437%
2026-02-20	9.0500	10.3800	9.0500	10.3800	+11.016%	85	6,225	-47.495%
2026-02-19	10.1000	10.2000	9.3000	9.3500	-7.517%	88	6,206	-41.711%
2026-02-18	9.4000	10.2600	9.3500	10.1100	+5.643%	120	6,207	-46.093%
2026-02-17	9.4500	10.0000	8.8500	9.5700	+1.056%	168	6,254	-43.051%
2026-02-13	9.2200	9.7500	9.0000	9.4700	+3.838%	120	6,122	-42.450%
2026-02-12	10.1800	10.1800	9.0000	9.1200	-17.241%	471	6,122	-40.241%
2026-02-11	12.1500	12.1600	10.6500	11.0200	-11.486%	179	5,839	-50.544%
2026-02-10	12.0000	14.1500	12.0000	12.4500	+5.957%	469	5,749	-56.225%
2026-02-09	12.0200	12.0200	10.7000	11.7500	-3.292%	812	5,634	-53.617%
2026-02-06	11.6500	12.1500	11.3000	12.1500	+6.579%	105	5,507	-55.144%
2026-02-05	11.9100	12.9500	11.2500	11.4000	+2.703%	144	5,505	-52.193%
2026-02-04	11.1500	11.8000	10.6500	11.1000	+1.835%	113	5,441	-50.901%
2026-02-03	12.1500	12.2700	10.8500	10.9000	-12.800%	486	5,410	-50.000%
2026-02-02	13.1600	14.0000	12.4500	12.5000	-2.799%	165	5,440	-56.400%
2026-01-30	12.8500	13.1600	12.4700	12.8600	+0.078%	120	5,441	-57.621%
2026-01-29	13.5500	13.5500	12.4000	12.8500	-6.204%	1,848	5,392	-57.588%
2026-01-28	14.3000	14.7200	13.4900	13.7000	-3.180%	202	4,199	-60.219%
2026-01-27	14.2500	14.3000	13.3500	14.1500	-1.736%	243	4,075	-61.484%
2026-01-26	14.9500	14.9500	14.2700	14.4000	-1.235%	457	3,983	-62.153%
2026-01-23	13.0000	14.7600	13.0000	14.5800	+11.468%	752	3,716	-62.620%
2026-01-22	14.0500	14.0500	12.7500	13.0800	-8.211%	701	3,269	-58.333%
2026-01-21	13.1500	14.3500	12.5000	14.2500	-13.584%	1,149	2,785	-61.754%
2026-01-20	17.1300	17.5000	16.4900	16.4900	-1.376%	181	1,889	-66.950%
2026-01-16	16.8000	17.0000	16.5500	16.7200	-0.476%	92	1,708	-67.404%
2026-01-15	17.7500	17.9000	16.6600	16.8000	-1.754%	94	1,708	-67.560%
2026-01-14	19.0300	19.0300	16.8500	17.1000	-6.557%	164	1,652	-68.129%
2026-01-13	17.6000	18.8000	17.5000	18.3000	+3.099%	31	1,515	-70.219%
2026-01-12	18.2000	18.2000	17.5500	17.7500	+1.429%	96	1,504	-69.296%
2026-01-09	17.6000	17.8000	16.9500	17.5000	-4.891%	178	1,459	-68.857%
2026-01-08	18.4000	18.7600	17.6000	18.4000	+0.218%	37	1,399	-70.380%
2026-01-07	19.0700	19.1300	18.0600	18.3600	+0.328%	15	1,387	-70.316%
2026-01-06	19.0000	19.0000	17.7000	18.3000	-4.088%	33	1,386	-70.219%
2026-01-05	18.5500	19.6900	18.5500	19.0800	+2.581%	259	1,303	-71.436%
2026-01-02	20.0000	20.0000	18.6000	18.6000	-10.145%	117	1,303	-70.699%
2025-12-31	20.6500	21.2000	20.4000	20.7000	-0.481%	94	1,249	-73.671%
2025-12-30	20.7500	21.0000	20.5500	20.8000	-1.655%	65	1,249	-73.798%
2025-12-29	21.2500	21.5500	20.9000	21.1500	-0.844%	41	1,252	-74.232%
2025-12-26	20.8000	21.6500	20.7100	21.3300	+2.400%	40	1,225	-74.449%
2025-12-24	20.5000	20.9500	20.3200	20.8300	+1.117%	56	1,175	-73.836%
2025-12-23	20.6000	20.9500	20.4500	20.6000	-0.242%	52	1,175	-73.544%
2025-12-22	21.8000	22.0000	20.5000	20.6500	-5.708%	142	1,141	-73.608%
2025-12-19	22.2400	22.3500	21.8000	21.9000	+2.193%	120	1,038	-75.114%
2025-12-18	22.5600	22.9000	21.4300	21.4300	-3.468%	35	934	-74.568%
2025-12-17	23.7600	24.0100	22.2000	22.2000	0.000%	41	914	-75.450%
2025-12-16	21.6000	22.2500	21.3700	22.2000	+3.160%	124	897	-75.450%
2025-12-15	23.1000	23.1000	21.5000	21.5200	-7.281%	159	809	-74.675%
2025-12-12	23.5000	23.5000	22.6000	23.2100	+5.644%	35	681	-76.519%
2025-12-11	21.3100	22.6000	20.9800	21.9700	+2.904%	48	666	-75.193%
2025-12-10	22.9300	22.9300	21.0000	21.3500	-8.955%	32	647	-74.473%
2025-12-09	24.0000	24.0000	23.2600	23.4500	-2.737%	16	628	-76.759%
2025-12-08	24.9500	24.9500	23.3000	24.1100	-9.531%	34	616	-77.395%
2025-12-05	29.0300	29.0300	25.9500	26.6500	-6.818%	26	598	-79.550%
2025-12-04	28.5000	28.6000	28.1000	28.6000	-1.651%	6	575	-80.944%
2025-12-03	29.8000	29.8000	27.8500	29.0800	-13.116%	14	572	-81.259%
2025-12-02	33.4500	33.7000	32.5000	33.4700	-0.030%	172	561	-83.717%
2025-12-01	32.9500	33.4800	32.9500	33.4800	+6.624%	3	462	-83.722%
2025-11-28	31.3700	31.4000	31.3700	31.4000	+0.159%	6	461	-82.643%
2025-11-26	31.3500	31.3500	31.3500	31.3500	+5.025%	1	454	-82.616%
2025-11-25	29.8500	29.8500	29.8500	29.8500	0.000%	1	454	-81.742%
2025-11-24	29.8500	29.8500	29.8500	29.8500	-2.864%	1	453	-81.742%
2025-11-21	30.7300	30.7300	30.7300	30.7300	-2.784%	1	452	-82.265%
2025-11-20	33.0000	33.0000	31.6100	31.6100	-7.600%	2	451	-82.759%
2025-11-19	35.5000	35.5000	34.2000	34.2100	-4.441%	4	449	-84.069%
2025-11-17	35.8000	35.8000	35.8000	35.8000	0.000%	1	451	-84.777%