Dark

NFLX20270115C99
NFLX Jan 15 2027 99.00 Call (NFLX270115C00099000)
option OPRA

EOD

Jul 1, 2026

2.62+15.419%(+0.35)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.5100	2.6400	2.4900	2.6200	+15.419%	14	14,383	0.000%
2026-06-30	2.2500	2.3000	2.2000	2.2700	-8.835%	404	14,382	+15.419%
2026-06-29	2.9800	3.0000	2.4600	2.4900	+1.220%	56	14,342	+5.221%
2026-06-26	2.5000	2.8800	2.4600	2.4600	+17.143%	121	14,324	+6.504%
2026-06-25	2.2200	2.2200	2.0800	2.1000	-2.326%	23	14,325	+24.762%
2026-06-24	2.2600	2.2600	2.0800	2.1500	-10.042%	35	14,321	+21.860%
2026-06-23	2.6800	2.6800	2.1700	2.3900	-6.275%	60	14,298	+9.623%
2026-06-22	3.0000	3.0000	2.2500	2.5500	-27.143%	1,042	14,257	+2.745%
2026-06-18	3.2500	3.5000	2.7400	3.5000	+7.692%	1,074	13,932	-25.143%
2026-06-17	3.5600	3.5600	3.2500	3.2500	-5.797%	157	13,932	-19.385%
2026-06-16	3.9000	3.9000	3.4500	3.4500	-19.580%	16	13,932	-24.058%
2026-06-15	4.1500	4.2900	4.1000	4.2900	+7.250%	43	13,911	-38.928%
2026-06-12	4.0000	4.0800	3.8000	4.0000	-9.091%	44	13,911	-34.500%
2026-06-11	4.3000	4.4000	4.0000	4.4000	-8.333%	41	13,911	-40.455%
2026-06-10	4.6500	4.9000	4.6500	4.8000	+6.667%	130	13,901	-45.417%
2026-06-09	4.8000	4.8000	4.5000	4.5000	-8.163%	16	13,987	-41.778%
2026-06-08	4.8000	4.9000	4.7000	4.9000	+1.031%	26	13,990	-46.531%
2026-06-05	4.9500	4.9500	4.5000	4.8500	-3.000%	44	14,001	-45.979%
2026-06-04	5.5000	5.5000	4.8000	5.0000	+1.420%	74	13,991	-47.600%
2026-06-03	5.5000	5.5000	4.8000	4.9300	-11.011%	91	13,959	-46.856%
2026-06-02	6.3700	6.3700	5.5400	5.5400	-12.756%	552	13,978	-52.708%
2026-06-01	6.7500	6.9500	6.1000	6.3500	+3.252%	170	14,070	-58.740%
2026-05-29	6.6000	6.6000	6.1500	6.1500	-4.799%	239	14,054	-57.398%
2026-05-28	5.8000	6.5000	5.8000	6.4600	-4.296%	20,331	13,937	-59.443%
2026-05-27	7.1500	7.1500	6.7500	6.7500	-3.571%	19	19,158	-61.185%
2026-05-26	7.0000	7.0000	7.0000	7.0000	-3.846%	25	19,158	-62.571%
2026-05-22	7.4500	7.4500	7.2000	7.2800	-10.675%	123	19,183	-64.011%
2026-05-21	7.1000	8.1500	7.1000	8.1500	+13.986%	7	19,178	-67.853%
2026-05-20	7.1200	7.1500	6.9000	7.1500	-2.985%	14	19,178	-63.357%
2026-05-19	8.3500	8.5000	7.3700	7.3700	-6.234%	5	19,179	-64.450%
2026-05-18	7.0000	8.2000	6.9000	7.8600	+19.091%	80	19,179	-66.667%
2026-05-15	6.6500	6.6500	6.6000	6.6000	0.000%	2	19,179	-60.303%
2026-05-14	7.4000	7.4000	6.5700	6.6000	-3.650%	17	19,154	-60.303%
2026-05-13	6.6800	7.3900	6.4500	6.8500	+2.239%	525	19,168	-61.752%
2026-05-12	7.0300	7.4000	6.7000	6.7000	+17.544%	15	19,168	-60.896%
2026-05-11	6.4000	6.4000	5.7000	5.7000	-16.176%	31	19,168	-54.035%
2026-05-08	6.9500	7.0300	6.8000	6.8000	-5.556%	9	19,167	-61.471%
2026-05-07	7.7000	7.7000	7.2000	7.2000	+0.699%	9	19,173	-63.611%
2026-05-06	6.8000	7.3700	6.8000	7.1500	-0.418%	16	19,172	-63.357%
2026-05-05	8.4000	8.4000	7.0000	7.1800	-14.524%	11	19,172	-63.510%
2026-05-04	8.5700	9.0000	8.4000	8.4000	-18.129%	154	19,171	-68.810%
2026-05-01	9.9000	10.2600	9.9000	10.2600	-1.061%	3	19,020	-74.464%
2026-04-30	9.5500	10.4000	9.5500	10.3700	+10.319%	19	19,020	-74.735%
2026-04-29	9.1000	9.5500	9.1000	9.4000	+2.174%	20	19,020	-72.128%
2026-04-28	8.3000	9.3000	8.1500	9.2000	0.000%	259	19,016	-71.522%
2026-04-27	8.8500	9.6500	8.8500	9.2000	-4.663%	709	19,023	-71.522%
2026-04-24	9.4200	9.8100	9.1400	9.6500	0.000%	26	18,999	-72.850%
2026-04-23	10.1500	10.1700	9.3000	9.6500	-3.015%	11	19,010	-72.850%
2026-04-22	9.9500	10.5500	9.9500	9.9500	+4.188%	12	19,010	-73.668%
2026-04-21	10.5000	10.5000	9.5500	9.5500	-12.466%	16	19,014	-72.565%
2026-04-20	11.2000	11.2000	10.1400	10.9100	-9.083%	40	19,014	-75.985%
2026-04-17	12.1000	13.1000	11.0000	12.0000	-39.363%	179	19,015	-78.167%
2026-04-16	19.3000	20.3500	19.3000	19.7900	+2.274%	44	19,012	-86.761%
2026-04-15	18.3400	19.3500	18.3400	19.3500	+6.027%	10	18,985	-86.460%
2026-04-14	17.0000	18.5500	17.0000	18.2500	+7.988%	69	18,985	-85.644%
2026-04-13	16.8500	16.9000	16.8000	16.9000	+4.644%	59	19,034	-84.497%
2026-04-10	16.8000	16.8000	16.0000	16.1500	-0.309%	6	18,981	-83.777%
2026-04-09	14.6000	16.2000	14.2500	16.2000	+10.054%	162	18,981	-83.827%
2026-04-08	13.9000	14.7200	13.9000	14.7200	-0.203%	12	18,981	-82.201%
2026-04-07	14.7000	14.7500	14.6000	14.7500	+1.027%	14	18,981	-82.237%
2026-04-06	16.5000	16.5000	13.9000	14.6000	+5.036%	25	18,981	-82.055%
2026-04-02	14.0000	14.0000	13.9000	13.9000	+9.449%	2	18,981	-81.151%
2026-03-31	12.7800	12.7800	12.7000	12.7000	+13.393%	51	18,981	-79.370%
2026-03-30	11.5000	11.9500	11.2000	11.2000	-0.885%	34	18,982	-76.607%
2026-03-27	11.5500	11.5500	11.3000	11.3000	-3.748%	24	18,977	-76.814%
2026-03-26	11.1000	12.2500	11.0000	11.7400	+10.755%	54	18,977	-77.683%
2026-03-25	10.6300	10.6400	10.5000	10.6000	+1.923%	32	18,977	-75.283%
2026-03-24	10.8000	10.8000	10.3800	10.4000	-8.370%	2,507	18,901	-74.808%
2026-03-23	11.0000	11.5500	11.0000	11.3500	+5.778%	514	18,915	-76.916%
2026-03-20	10.4100	10.7300	10.4100	10.7300	-1.106%	12	18,946	-75.582%
2026-03-19	12.4800	12.4800	10.8500	10.8500	-12.851%	4	18,946	-75.853%
2026-03-18	11.7400	12.5200	11.5500	12.4500	+5.330%	3,529	18,945	-78.956%
2026-03-17	13.2000	13.2000	11.8200	11.8200	-6.190%	4	18,951	-77.834%
2026-03-16	12.7500	12.7500	12.6000	12.6000	-0.158%	2,001	20,951	-79.206%
2026-03-13	12.8200	12.8200	12.6200	12.6200	-0.237%	6	18,952	-79.239%
2026-03-12	13.0600	13.0600	12.6400	12.6500	-4.528%	3	18,951	-79.289%
2026-03-11	13.8500	13.8500	13.2000	13.2500	-6.690%	17	18,951	-80.226%
2026-03-10	16.1000	16.1000	14.1000	14.2000	-3.401%	53	18,951	-81.549%
2026-03-09	14.2500	15.0500	14.2500	14.7000	-8.125%	44	18,943	-82.177%
2026-03-06	15.2000	16.0000	15.2000	16.0000	+1.587%	21	18,940	-83.625%
2026-03-05	15.1500	15.8000	15.1500	15.7500	+2.472%	185	18,941	-83.365%
2026-03-04	15.0000	15.4600	14.6300	15.3700	+8.239%	35	18,938	-82.954%
2026-03-03	14.0000	14.4500	14.0000	14.2000	-1.252%	149	18,938	-81.549%
2026-03-02	14.0000	14.5300	13.8000	14.3800	+6.519%	17	18,800	-81.780%
2026-02-27	12.2500	13.5000	10.2000	13.5000	+56.977%	116	18,800	-80.593%
2026-02-26	7.7000	8.6000	7.7000	8.6000	+13.907%	59	18,825	-69.535%
2026-02-25	7.3200	7.5500	7.0500	7.5500	+32.456%	33	18,815	-65.298%
2026-02-24	5.5500	5.7000	5.5500	5.7000	+11.765%	4	18,815	-54.035%
2026-02-23	5.0500	5.1000	5.0300	5.1000	-12.821%	21	18,814	-48.627%
2026-02-20	5.2000	5.8500	5.2000	5.8500	+11.429%	111	18,807	-55.214%
2026-02-19	5.7500	5.7500	5.0500	5.2500	-8.056%	33	18,808	-50.095%
2026-02-18	5.7500	5.7500	5.5000	5.7100	+6.929%	27	18,807	-54.116%
2026-02-17	5.2500	5.4500	5.2500	5.3400	-0.928%	21	18,807	-50.936%
2026-02-13	5.5000	5.5000	5.2900	5.3900	-1.101%	22	18,827	-51.391%
2026-02-12	5.9000	5.9000	5.1500	5.4500	-12.800%	20	18,827	-51.927%
2026-02-11	6.8500	6.8500	6.2000	6.2500	-15.541%	16	18,827	-58.080%
2026-02-10	7.2000	8.0000	7.2000	7.4000	+11.278%	31	18,816	-64.595%
2026-02-09	6.9300	6.9300	6.3500	6.6500	-2.206%	7,507	18,825	-60.602%
2026-02-06	6.9500	6.9500	6.7000	6.8000	+0.741%	235	11,324	-61.471%
2026-02-05	7.1100	7.6500	6.6500	6.7500	+2.428%	3,558	11,305	-61.185%
2026-02-04	6.2000	6.8000	6.2000	6.5900	+8.033%	7,524	8,058	-60.243%
2026-02-03	7.0800	7.0800	6.1000	6.1000	-17.568%	60	1,340	-57.049%
2026-02-02	7.4000	7.4000	7.4000	7.4000	-1.333%	1	1,327	-64.595%
2026-01-30	7.4500	7.5000	7.4500	7.5000	+0.671%	9	1,326	-65.067%
2026-01-29	7.3500	7.5000	7.2000	7.4500	-9.697%	17	1,317	-64.832%
2026-01-28	8.1900	8.2800	8.1900	8.2500	-1.786%	14	1,305	-68.242%
2026-01-27	8.1200	8.4000	8.0000	8.4000	-5.085%	35	1,303	-68.810%
2026-01-26	8.9500	9.0500	8.8000	8.8500	+0.113%	16	1,300	-70.395%
2026-01-23	8.0200	8.8400	8.0200	8.8400	+13.333%	31	1,301	-70.362%
2026-01-22	8.0000	8.0000	7.6000	7.8000	-7.143%	125	1,304	-66.410%
2026-01-21	7.6500	8.5500	7.6500	8.4000	-20.755%	25	1,274	-68.810%
2026-01-20	11.1700	11.1700	10.6000	10.6000	+0.379%	15	1,265	-75.283%
2026-01-16	10.7000	10.7500	10.5500	10.5600	-1.308%	16	1,252	-75.189%
2026-01-15	11.3700	11.3700	10.7000	10.7000	-2.727%	14	1,252	-75.514%
2026-01-14	11.2500	11.2500	10.9000	11.0000	-3.930%	6	1,239	-76.182%
2026-01-13	11.4500	11.4500	11.4500	11.4500	-1.717%	2	1,237	-77.118%
2026-01-12	11.6500	11.6500	11.6500	11.6500	+5.050%	1	1,235	-77.511%
2026-01-09	11.0300	11.2000	11.0000	11.0900	-7.967%	21	1,235	-76.375%
2026-01-07	11.6500	12.0500	11.6000	12.0500	+4.601%	32	1,243	-78.257%
2026-01-06	11.7400	11.7400	11.5000	11.5200	-7.470%	5	1,234	-77.257%
2026-01-05	12.2000	12.4500	12.2000	12.4500	+1.716%	5	1,235	-78.956%
2026-01-02	12.1500	12.2400	12.1500	12.2400	-10.982%	13	1,235	-78.595%
2025-12-30	13.7000	13.7500	13.7000	13.7500	-2.413%	15	1,245	-80.945%
2025-12-29	14.0900	14.0900	14.0900	14.0900	+1.733%	5	1,251	-81.405%
2025-12-24	13.9000	13.9000	13.8500	13.8500	+0.727%	4	1,255	-81.083%
2025-12-23	13.7500	13.7500	13.7500	13.7500	-0.362%	1	1,255	-80.945%
2025-12-22	14.0000	14.0000	13.8000	13.8000	-8.609%	6	1,254	-81.014%
2025-12-19	15.1000	15.1000	15.1000	15.1000	+4.716%	1	1,251	-82.649%
2025-12-18	14.3500	14.4200	14.3500	14.4200	-3.867%	6	1,252	-81.831%
2025-12-17	16.0000	16.0000	15.0000	15.0000	-0.266%	2	1,249	-82.533%
2025-12-16	14.5000	15.0400	14.5000	15.0400	+2.313%	111	1,249	-82.580%
2025-12-15	14.8000	14.8500	14.7000	14.7000	-8.978%	5	1,307	-82.177%
2025-12-12	15.9000	16.1500	15.9000	16.1500	+7.667%	31	1,305	-83.777%
2025-12-11	15.0500	15.0500	15.0000	15.0000	+5.263%	81	1,305	-82.533%
2025-12-10	16.0000	16.0000	14.2500	14.2500	-14.001%	15	1,340	-81.614%
2025-12-09	16.2400	16.5700	16.0900	16.5700	+3.240%	9	1,346	-84.188%
2025-12-08	17.7000	17.7000	15.9500	16.0500	-13.710%	106	1,344	-83.676%
2025-12-05	18.4500	21.0700	17.2500	18.6000	-10.232%	120	1,346	-85.914%
2025-12-03	20.1000	20.7800	19.9200	20.7200	-14.557%	19	1,262	-87.355%
2025-12-01	24.2500	24.2500	24.2500	24.2500	+4.752%	2	1,269	-89.196%
2025-11-28	23.1500	23.1500	23.1500	23.1500	+4.279%	6	1,269	-88.683%
2025-11-26	22.7500	22.7500	22.2000	22.2000	-12.941%	2	1,269	-88.198%
2025-11-19	25.5000	25.5000	25.5000	25.5000	0.000%	9	1,269	-89.725%