Dark

NFLX20270115C86
NFLX Jan 15 2027 86.00 Call (NFLX270115C00086000)
option OPRA

EOD

Jul 1, 2026

5.13+16.063%(+0.71)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.7500	5.1300	4.7500	5.1300	+16.063%	6	1,493	0.000%
2026-06-30	4.9200	4.9200	4.4200	4.4200	-24.444%	13	1,493	+16.063%
2026-06-29	5.8000	5.8500	5.8000	5.8500	+13.592%	21	1,497	-12.308%
2026-06-26	5.4000	5.6000	5.0500	5.1500	+18.391%	44	1,497	-0.388%
2026-06-25	4.2500	4.7800	4.2500	4.3500	-1.136%	22	1,453	+17.931%
2026-06-24	4.7500	4.7500	4.3000	4.4000	-6.383%	11	1,456	+16.591%
2026-06-23	4.6500	4.7000	4.6500	4.7000	-7.843%	4	1,454	+9.149%
2026-06-22	6.1000	6.1500	4.5700	5.1000	-21.418%	174	1,450	+0.588%
2026-06-18	6.0000	6.6700	6.0000	6.4900	+4.006%	33	1,362	-20.955%
2026-06-17	6.7500	6.7500	6.2400	6.2400	-7.829%	29	1,362	-17.788%
2026-06-16	8.1500	8.1500	6.7300	6.7700	-16.933%	30	1,362	-24.225%
2026-06-15	8.0500	8.1500	8.0500	8.1500	+5.161%	7	1,307	-37.055%
2026-06-12	8.2500	8.2500	7.1500	7.7500	-3.727%	45	1,307	-33.806%
2026-06-11	8.4500	8.4500	8.0500	8.0500	-9.142%	3	1,307	-36.273%
2026-06-10	8.5000	9.2600	8.5000	8.8600	+4.235%	15	1,307	-42.099%
2026-06-09	9.2000	9.2000	8.5000	8.5000	-5.556%	53	1,300	-39.647%
2026-06-08	9.4600	9.5500	9.0000	9.0000	-0.442%	54	1,338	-43.000%
2026-06-05	9.5000	9.5000	8.5000	9.0400	+2.378%	47	1,295	-43.252%
2026-06-04	10.0000	10.0000	8.8300	8.8300	-2.431%	33	1,269	-41.903%
2026-06-03	9.5000	9.6000	8.8000	9.0500	-8.586%	52	1,247	-43.315%
2026-06-02	10.7500	11.0000	9.9000	9.9000	-12.156%	126	1,235	-48.182%
2026-06-01	11.3000	12.2500	10.9700	11.2700	-0.265%	248	1,215	-54.481%
2026-05-29	11.2500	11.6000	11.1000	11.3000	-1.568%	169	1,073	-54.602%
2026-05-28	11.6500	11.7000	10.9000	11.4800	-5.124%	250	970	-55.314%
2026-05-27	12.2200	12.2200	12.1000	12.1000	-3.122%	11	930	-57.603%
2026-05-26	12.8300	12.8300	12.3000	12.4900	-6.090%	26	939	-58.927%
2026-05-21	13.3000	13.3000	13.3000	13.3000	+4.314%	20	920	-61.429%
2026-05-20	13.4500	13.4500	12.5000	12.7500	-3.042%	6	920	-59.765%
2026-05-19	14.6100	14.6100	13.1000	13.1500	-3.309%	26	920	-60.989%
2026-05-18	12.4800	13.7500	12.4800	13.6000	+14.962%	16	920	-62.279%
2026-05-15	12.0500	12.0500	11.8300	11.8300	-1.334%	13	920	-56.636%
2026-05-14	12.3500	12.8000	11.7900	11.9900	-2.679%	68	937	-57.214%
2026-05-13	12.2500	12.3200	11.4000	12.3200	+0.571%	15	878	-58.360%
2026-05-12	11.6500	13.0500	11.6000	12.2500	+12.385%	130	878	-58.122%
2026-05-11	11.8000	11.8500	10.7000	10.9000	-15.895%	122	878	-52.936%
2026-05-07	13.6000	13.6000	12.9600	12.9600	+1.171%	9	796	-60.417%
2026-05-06	12.3500	12.9200	12.3500	12.8100	+0.471%	4	796	-59.953%
2026-05-05	12.7500	12.7500	12.7500	12.7500	-20.660%	1	794	-59.765%
2026-04-27	16.0000	16.0700	16.0000	16.0700	+0.752%	85	795	-68.077%
2026-04-24	16.0800	16.0800	15.6500	15.9500	-3.916%	8	808	-67.837%
2026-04-23	17.0000	17.0000	16.6000	16.6000	-6.742%	4	812	-69.096%
2026-04-20	18.1500	18.1500	17.0300	17.8000	-8.624%	18	814	-71.180%
2026-04-17	16.6800	19.6000	16.6800	19.4800	-31.864%	17	824	-73.665%
2026-04-16	28.2800	29.1700	28.2800	28.5900	+3.027%	24	826	-82.057%
2026-04-15	27.0000	27.7500	27.0000	27.7500	+2.210%	3	830	-81.514%
2026-04-14	26.0000	27.2000	25.4100	27.1500	+9.564%	15	831	-81.105%
2026-04-13	24.5400	24.8000	23.8500	24.7800	+3.164%	14	834	-79.298%
2026-04-10	24.0200	24.0200	24.0200	24.0200	+1.137%	1	833	-78.643%
2026-04-09	22.5000	23.7500	22.5000	23.7500	+8.447%	9	834	-78.400%
2026-04-08	21.2000	21.9000	21.1500	21.9000	+0.690%	6	841	-76.575%
2026-04-07	22.5000	22.5000	21.7500	21.7500	-0.685%	13	839	-76.414%
2026-04-06	23.5500	23.6500	21.9000	21.9000	+0.229%	7	852	-76.575%
2026-04-02	19.9500	21.8500	19.9500	21.8500	+12.282%	14	863	-76.522%
2026-04-01	19.4000	19.4600	19.4000	19.4600	-2.700%	2	863	-73.638%
2026-03-31	20.0000	20.1500	20.0000	20.0000	+9.469%	8	863	-74.350%
2026-03-30	18.3000	18.3000	18.2700	18.2700	+0.385%	16	865	-71.921%
2026-03-27	19.0200	19.0200	18.0200	18.2000	-4.211%	9	881	-71.813%
2026-03-26	19.0000	19.0000	19.0000	19.0000	+11.765%	1	882	-73.000%
2026-03-25	17.0000	17.0000	17.0000	17.0000	-6.336%	1	881	-69.824%
2026-03-23	17.9500	18.1500	17.8500	18.1500	+6.765%	5	881	-71.736%
2026-03-20	17.0400	17.0400	17.0000	17.0000	+0.059%	3	881	-69.824%
2026-03-19	19.5000	19.5000	16.3500	16.9900	-10.767%	44	884	-69.806%
2026-03-18	18.7000	19.0500	18.2900	19.0400	+2.642%	110	910	-73.057%
2026-03-17	19.8400	20.0500	18.5500	18.5500	-7.250%	15	864	-72.345%
2026-03-16	20.0000	20.0000	20.0000	20.0000	-0.398%	2	866	-74.350%
2026-03-13	17.6000	20.0800	17.6000	20.0800	+1.517%	7	868	-74.452%
2026-03-12	19.7300	19.9500	19.6000	19.7800	+1.176%	6	872	-74.065%
2026-03-11	20.0000	20.4000	19.5500	19.5500	-10.403%	8	873	-73.760%
2026-03-09	22.2500	22.5000	21.4900	21.8200	-6.352%	77	877	-76.489%
2026-03-06	22.8000	23.3000	22.8000	23.3000	+1.393%	32	846	-77.983%
2026-03-05	22.9800	22.9800	22.9800	22.9800	+1.233%	1	849	-77.676%
2026-03-04	22.5000	23.1000	22.1000	22.7000	+2.948%	33	850	-77.401%
2026-03-03	20.5800	22.0500	20.5800	22.0500	+1.286%	51	857	-76.735%
2026-03-02	20.5000	21.8000	20.5000	21.7700	+7.772%	20	891	-76.435%
2026-02-27	18.1500	20.9000	16.7000	20.2000	+47.553%	534	896	-74.604%
2026-02-26	12.4000	14.0000	12.4000	13.6900	+12.213%	35	1,105	-62.527%
2026-02-25	11.4000	12.2000	11.1500	12.2000	+27.083%	28	1,108	-57.951%
2026-02-24	9.2500	9.6000	9.2500	9.6000	+9.091%	7	1,108	-46.563%
2026-02-23	8.7500	8.9000	8.5000	8.8000	-12.351%	22	1,103	-41.705%
2026-02-20	8.9000	10.0400	8.6600	10.0400	+7.725%	6	1,082	-48.904%
2026-02-19	9.9500	9.9500	9.3200	9.3200	-1.376%	6	1,083	-44.957%
2026-02-18	9.5000	9.7400	9.4500	9.4500	+3.505%	18	1,080	-45.714%
2026-02-17	8.8000	9.1300	8.8000	9.1300	-0.976%	6	1,068	-43.812%
2026-02-13	9.1500	9.2200	8.9000	9.2200	-1.390%	19	1,059	-44.360%
2026-02-12	9.5000	9.5000	8.7100	9.3500	-8.333%	23	1,059	-45.134%
2026-02-11	11.1500	11.2100	10.1500	10.2000	-15.563%	10	1,062	-49.706%
2026-02-10	12.6500	12.7400	12.0800	12.0800	+9.321%	32	1,059	-57.533%
2026-02-09	11.0500	11.0500	11.0500	11.0500	-4.741%	1	1,062	-53.575%
2026-02-06	11.5000	11.6000	11.3500	11.6000	+5.455%	7	1,063	-55.776%
2026-02-05	12.2200	12.2300	11.0000	11.0000	0.000%	34	1,057	-53.364%
2026-02-04	10.5600	11.0800	9.4000	11.0000	+3.774%	6	1,058	-53.364%
2026-02-03	11.6500	11.6700	10.5500	10.6000	-12.033%	135	1,058	-51.604%
2026-02-02	12.9500	13.3100	12.0500	12.0500	-3.600%	23	973	-57.427%
2026-01-30	12.6900	12.8000	12.2900	12.5000	+2.459%	34	969	-58.960%
2026-01-29	12.7900	12.7900	11.8000	12.2000	-9.697%	322	982	-57.951%
2026-01-28	13.5500	14.2200	13.1000	13.5100	-1.817%	48	1,039	-62.028%
2026-01-27	13.7500	14.0000	13.0000	13.7600	-2.619%	20	999	-62.718%
2026-01-26	14.0500	14.4500	13.8500	14.1300	-0.141%	65	992	-63.694%
2026-01-23	12.6000	14.2500	12.6000	14.1500	+13.200%	175	962	-63.746%
2026-01-22	13.6000	13.6600	12.4500	12.5000	-8.759%	35	854	-58.960%
2026-01-21	13.0000	13.7000	12.4000	13.7000	-14.375%	116	837	-62.555%
2026-01-20	16.8000	17.3400	16.0000	16.0000	-0.929%	29	774	-67.938%
2026-01-16	16.1500	16.2500	16.1000	16.1500	-3.582%	8	761	-68.235%
2026-01-15	17.2500	17.2500	16.7500	16.7500	+0.299%	21	761	-69.373%
2026-01-14	16.8500	16.8500	16.4000	16.7000	-3.468%	332	753	-69.281%
2026-01-12	17.6000	17.6000	17.3000	17.3000	+1.229%	5	434	-70.347%
2026-01-09	16.7400	17.0900	16.6500	17.0900	-2.343%	14	433	-69.982%
2026-01-08	17.8500	17.8500	17.5000	17.5000	-1.961%	2	431	-70.686%
2026-01-07	18.0500	18.0500	17.6400	17.8500	-0.279%	7	429	-71.261%
2026-01-06	18.5500	18.5500	17.4000	17.9000	-3.504%	8	429	-71.341%
2026-01-05	18.0000	18.9000	18.0000	18.5500	+2.317%	6	430	-72.345%
2026-01-02	19.1000	19.1500	18.1300	18.1300	-11.127%	32	430	-71.704%
2025-12-31	19.8500	20.4300	19.8500	20.4000	+0.990%	15	430	-74.853%
2025-12-30	20.0500	20.2000	20.0000	20.2000	-1.655%	21	430	-74.604%
2025-12-29	21.0500	21.1000	20.3600	20.5400	-1.487%	24	427	-75.024%
2025-12-26	20.3500	21.0000	20.0000	20.8500	+2.963%	19	419	-75.396%
2025-12-24	20.4500	20.4500	20.2500	20.2500	+0.496%	4	403	-74.667%
2025-12-23	20.3500	20.3500	19.9500	20.1500	+0.750%	5	403	-74.541%
2025-12-22	21.1000	21.2000	20.0000	20.0000	-5.437%	22	399	-74.350%
2025-12-19	20.7500	22.0000	20.7500	21.1500	+1.439%	45	386	-75.745%
2025-12-18	21.9400	22.4000	20.7800	20.8500	-3.338%	15	350	-75.396%
2025-12-17	23.2500	23.5000	21.5700	21.5700	+0.559%	11	339	-76.217%
2025-12-16	21.2000	21.7000	21.0000	21.4500	+2.143%	36	337	-76.084%
2025-12-15	22.7000	22.9000	20.9500	21.0000	-6.250%	69	313	-75.571%
2025-12-12	23.2400	23.2400	22.4000	22.4000	+3.656%	8	246	-77.098%
2025-12-11	21.4400	21.9900	21.4400	21.6100	+1.934%	6	245	-76.261%
2025-12-10	22.3000	22.3000	21.2000	21.2000	-6.813%	6	240	-75.802%
2025-12-08	24.6500	24.6500	22.7500	22.7500	-10.008%	3	234	-77.451%
2025-12-05	25.2800	25.2800	25.2800	25.2800	-9.130%	1	233	-79.707%
2025-12-04	27.8200	27.8200	27.8200	27.8200	-3.235%	1	232	-81.560%
2025-12-03	28.8000	28.8000	28.7500	28.7500	-5.984%	3	231	-82.157%
2025-11-26	30.5000	30.5900	30.5000	30.5800	+1.091%	4	225	-83.224%
2025-11-21	30.2500	30.2500	30.2500	30.2500	-7.209%	5	225	-83.041%
2025-11-20	32.6000	32.6000	32.6000	32.6000	-1.659%	1	220	-84.264%
2025-11-19	33.1500	33.1500	33.1500	33.1500	-2.241%	1	220	-84.525%
2025-11-17	33.9100	33.9100	33.9100	33.9100	0.000%	10	220	-84.872%