Dark

NFLX20270115C88
NFLX Jan 15 2027 88.00 Call (NFLX270115C00088000)
option OPRA

EOD

Jul 1, 2026

4.65+20.779%(+0.80)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.3000	4.6500	4.3000	4.6500	+20.779%	49	2,591	0.000%
2026-06-30	4.0500	4.2000	3.8500	3.8500	-13.483%	17	2,577	+20.779%
2026-06-29	5.1100	5.2500	4.4500	4.4500	+1.136%	125	2,575	+4.494%
2026-06-26	4.5000	4.8600	4.3500	4.4000	+17.021%	57	2,519	+5.682%
2026-06-25	4.1000	4.3500	3.7600	3.7600	-4.810%	107	2,516	+23.670%
2026-06-24	4.1500	4.1500	3.8500	3.9500	-7.925%	50	2,492	+17.722%
2026-06-23	4.4000	4.4000	4.1500	4.2900	-5.714%	236	2,470	+8.392%
2026-06-22	5.6500	5.6500	4.2200	4.5500	-24.167%	41	2,407	+2.198%
2026-06-18	5.5000	6.1000	5.5000	6.0000	+7.143%	25	2,370	-22.500%
2026-06-17	5.8800	5.8800	5.6000	5.6000	-9.677%	32	2,370	-16.964%
2026-06-16	6.8300	6.8300	5.9400	6.2000	-15.646%	36	2,370	-25.000%
2026-06-15	7.5000	7.5500	7.1000	7.3500	+1.660%	32	2,375	-36.735%
2026-06-12	7.1000	7.4000	6.8800	7.2300	-6.950%	53	2,375	-35.685%
2026-06-11	7.3500	7.7700	7.0000	7.7700	-8.047%	20	2,375	-40.154%
2026-06-10	8.3400	8.4500	7.8500	8.4500	+7.370%	34	2,372	-44.970%
2026-06-09	8.2500	8.2500	7.8500	7.8700	-7.953%	529	2,360	-40.915%
2026-06-08	8.1500	8.7000	8.1500	8.5500	+3.511%	64	1,863	-45.614%
2026-06-05	8.4500	8.4500	7.8000	8.2600	+1.350%	40	1,834	-43.705%
2026-06-04	8.9400	9.0000	8.1500	8.1500	-1.212%	29	1,833	-42.945%
2026-06-03	8.9500	8.9500	8.0800	8.2500	-11.290%	130	1,812	-43.636%
2026-06-02	9.5000	9.6000	9.1600	9.3000	-10.405%	101	1,764	-50.000%
2026-06-01	10.3600	11.2500	10.1000	10.3800	-0.192%	43	1,683	-55.202%
2026-05-29	10.4500	10.6000	10.0000	10.4000	-1.422%	45	1,657	-55.288%
2026-05-28	10.9000	10.9000	10.0000	10.5500	-6.637%	74	1,629	-55.924%
2026-05-27	11.0000	11.7500	10.8000	11.3000	-0.441%	17	1,579	-58.850%
2026-05-26	12.0000	12.0000	11.1500	11.3500	-4.381%	75	1,569	-59.031%
2026-05-22	12.3700	12.3700	11.7300	11.8700	-5.040%	54	1,539	-60.826%
2026-05-21	11.3600	12.7000	11.3600	12.5000	+6.383%	33	1,510	-62.800%
2026-05-20	11.6500	11.7500	11.5000	11.7500	-10.305%	67	1,510	-60.426%
2026-05-19	13.1000	13.6300	13.1000	13.1000	+3.968%	10	1,453	-64.504%
2026-05-18	11.4200	12.7500	11.3500	12.6000	+15.702%	77	1,453	-63.095%
2026-05-15	12.0000	12.2500	10.8000	10.8900	-1.000%	106	1,453	-57.300%
2026-05-14	11.6500	11.6700	10.8000	11.0000	-2.222%	55	1,481	-57.727%
2026-05-13	11.1100	12.0000	10.8500	11.2500	-0.354%	60	1,441	-58.667%
2026-05-12	11.6000	12.2500	11.2200	11.2900	+14.040%	65	1,441	-58.813%
2026-05-11	11.0000	11.1600	9.7500	9.9000	-14.286%	79	1,441	-53.030%
2026-05-08	11.5000	11.7000	11.1500	11.5500	-2.119%	101	1,401	-59.740%
2026-05-07	12.2500	12.3000	11.7500	11.8000	-0.590%	96	1,365	-60.593%
2026-05-06	11.4600	12.3500	11.4600	11.8700	+2.593%	88	1,295	-60.826%
2026-05-05	12.3300	12.3300	11.5500	11.5700	-17.357%	125	1,247	-59.810%
2026-05-04	14.0000	14.0000	14.0000	14.0000	-2.098%	2	1,229	-66.786%
2026-05-01	14.3000	14.3000	14.3000	14.3000	-6.106%	3	1,224	-67.483%
2026-04-30	14.8000	15.2300	14.8000	15.2300	+2.215%	7	1,224	-69.468%
2026-04-29	14.2000	14.9000	14.2000	14.9000	+3.329%	5	1,227	-68.792%
2026-04-28	13.5000	14.4200	13.5000	14.4200	-1.905%	10	1,229	-67.753%
2026-04-27	14.5500	14.8000	14.2000	14.7000	+1.240%	15	1,223	-68.367%
2026-04-24	14.5200	14.5200	14.5200	14.5200	-2.550%	100	1,220	-67.975%
2026-04-23	15.6500	15.6500	14.9000	14.9000	-3.247%	105	1,216	-68.792%
2026-04-22	15.3500	15.4000	15.3500	15.4000	+3.010%	2	1,282	-69.805%
2026-04-21	16.4000	16.4000	14.9500	14.9500	-9.940%	9	1,281	-68.896%
2026-04-20	18.2000	18.2500	16.0000	16.6000	-10.753%	12	1,281	-71.988%
2026-04-17	17.6500	18.6000	17.4700	18.6000	-29.679%	10	1,277	-75.000%
2026-04-16	27.2500	27.7300	26.4500	26.4500	+2.124%	332	1,282	-82.420%
2026-04-15	26.5000	26.5000	25.9000	25.9000	+1.569%	10	1,207	-82.046%
2026-04-14	24.0000	25.5000	24.0000	25.5000	+9.772%	15	1,217	-81.765%
2026-04-13	23.5000	23.5000	22.9900	23.2300	+1.663%	5	1,230	-79.983%
2026-04-10	22.4100	22.8500	22.3700	22.8500	-0.262%	5	1,239	-79.650%
2026-04-09	22.0000	23.0000	22.0000	22.9100	+13.980%	38	1,244	-79.703%
2026-04-08	20.1200	20.1200	20.1000	20.1000	-2.427%	2	1,280	-76.866%
2026-04-07	20.6500	20.7900	20.6000	20.6000	-2.508%	8	1,282	-77.427%
2026-04-06	22.0000	22.0000	21.1300	21.1300	+2.973%	3	1,283	-77.993%
2026-04-02	19.8500	20.5200	19.8500	20.5200	+10.919%	73	1,343	-77.339%
2026-04-01	18.6000	18.6000	18.4500	18.5000	-1.857%	5	1,343	-74.865%
2026-03-31	18.0000	18.9000	18.0000	18.8500	+12.874%	16	1,340	-75.332%
2026-03-30	16.9500	17.4500	16.7000	16.7000	-2.624%	209	1,350	-72.156%
2026-03-27	17.1200	17.1500	17.1200	17.1500	+0.882%	6	1,354	-72.886%
2026-03-26	17.0000	17.0000	17.0000	17.0000	+8.280%	2	1,360	-72.647%
2026-03-25	15.6500	15.7000	15.6500	15.7000	+0.064%	2	1,362	-70.382%
2026-03-24	16.7500	16.7500	15.5500	15.6900	-7.923%	4	1,364	-70.363%
2026-03-23	16.4000	17.0400	16.4000	17.0400	+6.968%	48	1,368	-72.711%
2026-03-20	15.7000	15.9300	15.7000	15.9300	-12.473%	5	1,389	-70.810%
2026-03-18	17.3500	18.2000	17.3500	18.2000	-2.465%	6	1,394	-74.451%
2026-03-17	18.8500	18.8500	18.6200	18.6600	+0.323%	12	1,400	-75.080%
2026-03-16	18.6000	18.6000	18.6000	18.6000	+0.108%	1	1,400	-75.000%
2026-03-13	18.5800	18.5800	18.5800	18.5800	+1.309%	9	1,401	-74.973%
2026-03-12	18.4000	18.5300	18.3400	18.3400	-2.912%	4	1,410	-74.646%
2026-03-11	20.2500	20.2500	18.8900	18.8900	-4.836%	43	1,414	-75.384%
2026-03-10	19.8500	19.8500	19.8500	19.8500	-4.567%	1	1,417	-76.574%
2026-03-09	20.9900	21.0000	20.3000	20.8000	-4.236%	66	1,418	-77.644%
2026-03-06	21.2000	21.7200	21.2000	21.7200	+0.789%	53	1,519	-78.591%
2026-03-05	21.4000	22.2300	21.4000	21.5500	+0.701%	25	1,560	-78.422%
2026-03-04	21.9000	22.0000	21.1000	21.4000	+4.187%	64	1,584	-78.271%
2026-03-03	20.2500	21.0000	19.4000	20.5400	-0.340%	111	1,558	-77.361%
2026-03-02	18.2500	20.6500	18.2500	20.6100	+5.153%	41	1,625	-77.438%
2026-02-27	17.9000	19.6000	15.7000	19.6000	+56.800%	414	1,655	-76.276%
2026-02-26	12.2800	12.9000	11.5500	12.5000	+12.613%	24	1,958	-62.800%
2026-02-25	10.2600	11.1000	10.2600	11.1000	+26.136%	33	1,964	-58.108%
2026-02-24	8.1000	8.8800	8.1000	8.8000	+8.642%	23	1,964	-47.159%
2026-02-23	7.9000	8.5000	7.8000	8.1000	-13.830%	49	1,983	-42.593%
2026-02-20	8.8500	9.4000	8.7500	9.4000	+13.117%	55	1,995	-50.532%
2026-02-19	8.8500	8.8500	8.3000	8.3100	-5.568%	17	1,946	-44.043%
2026-02-18	9.0000	9.0000	8.8000	8.8000	+3.529%	14	1,932	-47.159%
2026-02-17	8.6800	8.9000	7.8400	8.5000	+1.311%	10	1,942	-45.294%
2026-02-13	8.3000	8.6600	8.0000	8.3900	0.000%	117	1,896	-44.577%
2026-02-12	8.7500	8.7500	8.0000	8.3900	-14.562%	67	1,896	-44.577%
2026-02-11	10.5500	10.5500	9.5700	9.8200	-11.532%	51	1,894	-52.648%
2026-02-10	11.6500	12.0700	11.1000	11.1000	+5.114%	73	1,849	-58.108%
2026-02-09	9.5500	10.5600	9.5500	10.5600	+0.571%	15	1,819	-55.966%
2026-02-06	10.2500	10.7000	10.2500	10.5000	-0.380%	15	1,817	-55.714%
2026-02-05	11.5400	11.5400	10.4000	10.5400	+5.400%	15	1,809	-55.882%
2026-02-04	9.7000	10.2300	9.5500	10.0000	+1.626%	27	1,806	-53.500%
2026-02-03	10.5000	10.8200	9.7900	9.8400	-12.143%	62	1,822	-52.744%
2026-02-02	11.7000	12.2000	11.2000	11.2000	+0.448%	8	1,806	-58.482%
2026-01-30	11.6500	11.7600	11.1000	11.1500	-1.152%	99	1,804	-58.296%
2026-01-29	12.0000	12.0000	11.1500	11.2800	-7.993%	27	1,831	-58.777%
2026-01-28	12.8000	13.1000	12.1600	12.2600	-2.155%	17	1,818	-62.072%
2026-01-27	12.2000	12.5300	12.2000	12.5300	-3.243%	6	1,815	-62.889%
2026-01-26	13.1000	13.2500	12.8000	12.9500	-1.521%	54	1,811	-64.093%
2026-01-23	12.2000	13.3000	12.2000	13.1500	+13.853%	154	1,774	-64.639%
2026-01-22	12.5500	12.8000	11.5000	11.5500	-7.895%	108	1,681	-59.740%
2026-01-21	11.8500	12.9000	11.5500	12.5400	-16.567%	292	1,676	-62.919%
2026-01-20	15.7500	16.4500	14.9000	15.0300	-1.118%	453	1,594	-69.062%
2026-01-16	15.3500	15.5500	15.0000	15.2000	-0.328%	161	1,117	-69.408%
2026-01-15	16.0500	16.3000	15.2000	15.2500	-2.742%	160	1,117	-69.508%
2026-01-14	17.1000	17.1000	15.4400	15.6800	-7.493%	142	974	-70.344%
2026-01-13	17.0000	17.0000	16.0000	16.9500	+3.988%	64	864	-72.566%
2026-01-12	15.7000	16.7000	15.7000	16.3000	+0.617%	133	909	-71.472%
2026-01-09	16.1100	16.2000	15.4200	16.2000	-2.410%	202	785	-71.296%
2026-01-08	17.1000	17.1000	16.6000	16.6000	-2.353%	12	736	-71.988%
2026-01-07	16.7500	17.2100	16.6000	17.0000	+1.190%	24	728	-72.647%
2026-01-06	16.9000	16.9000	16.4400	16.8000	-3.890%	28	714	-72.321%
2026-01-05	17.6000	17.6200	17.3500	17.4800	+2.824%	50	672	-73.398%
2026-01-02	19.0000	19.0000	17.0000	17.0000	-10.714%	40	672	-72.647%
2025-12-31	18.8300	19.2600	18.8000	19.0400	-1.347%	24	651	-75.578%
2025-12-30	19.1500	19.3000	19.0000	19.3000	-0.207%	6	651	-75.907%
2025-12-29	19.5000	19.6000	19.2000	19.3400	-2.373%	9	650	-75.957%
2025-12-26	19.7300	19.8100	19.7000	19.8100	+3.446%	4	647	-76.527%
2025-12-24	18.7000	19.1500	18.7000	19.1500	+0.683%	8	638	-75.718%
2025-12-23	19.3000	19.3000	18.9500	19.0200	+0.264%	12	638	-75.552%
2025-12-22	19.4500	19.5000	18.9500	18.9700	-3.313%	51	630	-75.488%
2025-12-19	19.8000	20.4900	19.6200	19.6200	-0.558%	22	597	-76.300%
2025-12-18	20.3000	20.7000	19.6500	19.7300	-3.284%	16	585	-76.432%
2025-12-17	22.1700	22.3000	20.4000	20.4000	-0.244%	83	578	-77.206%
2025-12-16	19.7800	20.4500	19.7800	20.4500	+2.352%	3	553	-77.262%
2025-12-15	21.6900	21.7500	19.9800	19.9800	-5.308%	19	552	-76.727%
2025-12-12	21.5000	21.5000	21.1000	21.1000	+3.128%	4	546	-77.962%
2025-12-11	20.4600	20.4600	20.4600	20.4600	+3.595%	1	547	-77.273%
2025-12-10	20.0000	20.0000	19.7500	19.7500	-10.309%	3	546	-76.456%
2025-12-09	22.2000	22.4500	21.6400	22.0200	-1.034%	5	545	-78.883%
2025-12-08	22.4400	22.6500	21.7500	22.2500	-7.982%	16	544	-79.101%
2025-12-05	26.5200	26.5200	24.1800	24.1800	-7.639%	7	544	-80.769%
2025-12-04	26.1700	26.1800	26.1700	26.1800	-3.109%	2	549	-82.238%
2025-12-03	26.2400	27.0200	26.2400	27.0200	-11.264%	7	549	-82.791%
2025-12-02	30.4500	30.4500	30.4500	30.4500	-3.333%	2	547	-84.729%
2025-12-01	31.4500	31.5000	31.4400	31.5000	+4.132%	10	547	-85.238%
2025-11-28	30.0000	30.4000	30.0000	30.2500	-6.056%	27	547	-84.628%
2025-11-19	32.2000	32.2000	32.2000	32.2000	-11.172%	1	560	-85.559%
2025-11-18	34.5000	36.2500	34.5000	36.2500	+12.753%	3	561	-87.172%
2025-11-17	33.5000	33.5000	32.1500	32.1500	0.000%	7	560	-85.537%