Dark

NFLX20270115C1000
NFLX Jan 15 2027 1000.00 Call (NFLX270115C01000000)
option OPRA

Inactive

Nov 14, 2025

260.42-9.586%(-27.61)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	269.6500	269.6500	260.4200	260.4200	-9.586%	4	270	0.000%
2025-11-13	279.9000	288.0300	279.9000	288.0300	-1.360%	8	270	-9.586%
2025-11-12	275.0000	292.0000	275.0000	292.0000	+6.960%	5	267	-10.815%
2025-11-11	263.7500	273.0000	263.7500	273.0000	+3.019%	3	268	-4.608%
2025-11-10	262.4000	265.0000	262.4000	265.0000	+6.000%	2	268	-1.728%
2025-11-07	241.8800	250.0000	241.4000	250.0000	+2.459%	14	266	+4.168%
2025-11-06	239.0000	247.0000	239.0000	244.0000	+0.164%	5	266	+6.730%
2025-11-05	245.0000	245.0000	242.1200	243.6000	-0.571%	4	263	+6.905%
2025-11-04	243.0000	245.0000	243.0000	245.0000	-0.677%	2	261	+6.294%
2025-11-03	246.7900	247.7600	232.1200	246.6700	-5.822%	9	258	+5.574%
2025-10-31	256.0000	268.7500	256.0000	261.9200	+9.434%	12	258	-0.573%
2025-10-30	238.0000	239.3400	238.0000	239.3400	-3.880%	2	258	+8.808%
2025-10-29	245.0000	249.0000	245.0000	249.0000	0.000%	2	257	+4.586%
2025-10-28	249.0000	256.0000	247.2500	249.0000	+2.427%	16	256	+4.586%
2025-10-27	242.8800	244.8400	239.0000	243.1000	-0.070%	11	250	+7.125%
2025-10-24	246.3500	251.3500	242.0000	243.2700	-4.898%	36	250	+7.050%
2025-10-23	251.8000	258.1000	246.9000	255.8000	-0.660%	24	234	+1.806%
2025-10-22	274.0000	278.0000	255.9400	257.5000	-27.972%	34	227	+1.134%
2025-10-21	358.9200	359.2500	357.5000	357.5000	+13.854%	18	222	-27.155%
2025-10-16	314.0000	314.0000	314.0000	314.0000	-7.309%	1	210	-17.064%
2025-10-15	338.7600	338.7600	338.7600	338.7600	-3.462%	1	210	-23.126%
2025-10-10	356.9500	356.9500	350.9100	350.9100	+8.199%	7	210	-25.787%
2025-10-07	324.3200	324.3200	324.3200	324.3200	+11.183%	3	212	-19.703%
2025-10-03	288.0000	297.3000	288.0000	291.7000	-0.860%	3	212	-10.723%
2025-10-02	284.9900	294.2300	284.0000	294.2300	-3.357%	4	211	-11.491%
2025-10-01	302.4900	305.0000	302.0000	304.4500	-2.263%	4	210	-14.462%
2025-09-30	315.7500	315.7500	311.5000	311.5000	-5.030%	5	210	-16.398%
2025-09-29	328.0000	328.0000	328.0000	328.0000	-1.056%	1	210	-20.604%
2025-09-24	331.5000	331.5000	331.5000	331.5000	-3.325%	1	210	-21.442%
2025-09-23	339.9900	342.9000	339.9900	342.9000	-2.043%	3	209	-24.054%
2025-09-19	350.0500	350.0500	350.0500	350.0500	+1.464%	3	207	-25.605%
2025-09-17	340.6000	345.0000	340.6000	345.0000	+3.650%	2	210	-24.516%
2025-09-15	316.0000	333.7500	316.0000	332.8500	+3.184%	18	211	-21.761%
2025-09-12	322.5800	322.5800	322.5800	322.5800	-5.471%	2	224	-19.270%
2025-09-11	364.9900	364.9900	325.9100	341.2500	-8.495%	18	224	-23.686%
2025-09-10	372.9300	372.9300	372.9300	372.9300	+1.754%	1	221	-30.169%
2025-09-08	366.5000	366.5000	366.5000	366.5000	+0.137%	1	222	-28.944%
2025-09-05	366.0000	366.0000	366.0000	366.0000	-0.826%	1	223	-28.847%
2025-09-04	369.0500	369.0500	369.0500	369.0500	+9.967%	1	222	-29.435%
2025-09-02	335.6000	335.6000	335.6000	335.6000	-4.341%	1	222	-22.402%
2025-08-28	350.8200	350.8300	350.8200	350.8300	+0.524%	2	222	-25.770%
2025-08-27	349.1000	349.1000	349.0000	349.0000	-0.878%	3	222	-25.381%
2025-08-26	352.0900	352.0900	352.0900	352.0900	+5.749%	1	223	-26.036%
2025-08-20	332.9500	332.9500	332.9500	332.9500	-1.363%	1	223	-21.784%
2025-08-19	345.0000	345.0000	337.5500	337.5500	-1.272%	3	223	-22.850%
2025-08-13	360.0000	360.0000	341.9000	341.9000	-2.426%	5	224	-23.832%
2025-08-11	349.4200	350.4000	349.4200	350.4000	+11.433%	3	224	-25.679%
2025-08-06	302.6000	314.4500	302.6000	314.4500	+6.847%	2	225	-17.182%
2025-08-05	294.3000	294.3000	294.3000	294.3000	-6.705%	1	224	-11.512%
2025-08-01	308.0000	315.4500	308.0000	315.4500	-1.354%	2	224	-17.445%
2025-07-31	321.9500	321.9500	319.7800	319.7800	+1.357%	13	223	-18.563%
2025-07-30	315.5000	315.5000	315.5000	315.5000	+0.478%	2	223	-17.458%
2025-07-29	315.0000	315.0000	312.0200	314.0000	-4.356%	18	223	-17.064%
2025-07-28	328.3000	328.3000	328.3000	328.3000	+2.594%	1	228	-20.676%
2025-07-25	320.0000	320.0000	320.0000	320.0000	+2.005%	1	228	-18.619%
2025-07-24	313.7100	313.7100	313.7100	313.7100	-2.771%	1	228	-16.987%
2025-07-23	330.0000	331.0000	322.3000	322.6500	-4.980%	15	228	-19.287%
2025-07-22	351.2500	351.2500	339.5500	339.5600	-6.178%	9	234	-23.307%
2025-07-21	350.0000	361.9200	350.0000	361.9200	+2.556%	2	233	-28.045%
2025-07-18	354.5100	355.6500	348.9900	352.9000	-12.126%	13	233	-26.206%
2025-07-16	405.1400	405.1400	401.6000	401.6000	+3.372%	3	231	-35.154%
2025-07-11	399.0000	399.0000	388.2000	388.5000	-2.756%	3	232	-32.968%
2025-07-10	415.0000	415.0000	399.5100	399.5100	-4.901%	2	232	-34.815%
2025-07-08	412.9900	420.1000	412.9900	420.1000	-3.693%	3	232	-38.010%
2025-07-07	436.2100	436.2100	436.2100	436.2100	+2.181%	1	233	-40.299%
2025-07-02	436.0000	436.0000	424.9900	426.9000	-7.996%	4	234	-38.997%
2025-06-30	464.0000	464.0000	464.0000	464.0000	+1.421%	1	237	-43.875%
2025-06-27	457.5000	457.5000	457.5000	457.5000	+2.578%	1	236	-43.078%
2025-06-26	437.4900	446.0000	437.4900	446.0000	+14.303%	36	236	-41.610%
2025-06-20	394.8600	394.8600	390.1900	390.1900	+0.203%	4	202	-33.258%
2025-06-18	389.4000	389.4000	389.4000	389.4000	+1.538%	1	202	-33.123%
2025-06-16	383.5000	383.5000	383.5000	383.5000	-1.923%	1	202	-32.094%
2025-06-11	391.0200	391.0200	391.0200	391.0200	+3.975%	3	203	-33.400%
2025-06-10	381.9700	381.9700	376.0700	376.0700	-8.264%	3	206	-30.752%
2025-06-06	409.9500	409.9500	409.9500	409.9500	-0.024%	2	206	-36.475%
2025-06-05	410.6000	410.6000	405.7000	410.0500	+6.396%	3	206	-36.491%
2025-06-03	385.4000	385.4000	385.4000	385.4000	-0.078%	1	206	-32.429%
2025-06-02	383.5000	385.7000	383.5000	385.7000	+6.122%	4	207	-32.481%
2025-05-30	363.4500	363.4500	363.4500	363.4500	+0.401%	2	211	-28.348%
2025-05-29	362.0000	362.0000	362.0000	362.0000	-4.875%	1	211	-28.061%
2025-05-27	380.5500	380.5500	380.5500	380.5500	+3.486%	1	211	-31.567%
2025-05-22	367.7300	367.7300	367.7300	367.7300	+1.555%	6	212	-29.182%
2025-05-20	362.1000	362.1000	362.1000	362.1000	+3.104%	1	218	-28.081%
2025-05-15	350.8100	351.2000	350.8100	351.2000	+5.751%	8	219	-25.849%
2025-05-14	332.1000	332.1000	332.1000	332.1000	+2.213%	1	218	-21.584%
2025-05-13	326.3100	326.3100	324.9100	324.9100	+6.007%	12	218	-19.849%
2025-05-12	309.0000	310.9400	303.1200	306.5000	-7.281%	10	228	-15.034%
2025-05-09	325.4800	330.5700	323.5500	330.5700	-2.501%	52	226	-21.221%
2025-05-08	339.0500	339.0500	339.0500	339.0500	+3.102%	1	226	-23.191%
2025-05-05	315.4500	329.9000	315.0000	328.8500	-4.335%	10	226	-20.809%
2025-05-02	340.9500	343.7500	340.9500	343.7500	+4.521%	32	231	-24.241%
2025-05-01	324.0000	332.7000	324.0000	328.8800	+3.421%	12	236	-20.816%
2025-04-30	314.0000	318.0000	314.0000	318.0000	0.000%	4	245	-18.107%
2025-04-29	306.9500	318.0000	306.9500	318.0000	+7.578%	11	245	-18.107%
2025-04-28	295.7000	295.7000	295.6000	295.6000	-0.742%	3	250	-11.901%
2025-04-25	295.7700	297.8100	295.7700	297.8100	+0.273%	4	253	-12.555%
2025-04-24	288.8100	297.0000	288.6900	297.0000	+10.821%	13	255	-12.316%
2025-04-23	252.5000	268.0000	252.5000	268.0000	+3.387%	2	253	-2.828%
2025-04-22	250.0000	270.2900	250.0000	259.2200	+13.494%	98	252	+0.463%
2025-04-21	229.2500	234.0000	226.5000	228.4000	+6.257%	31	266	+14.019%
2025-04-17	210.4100	217.2700	210.4100	214.9500	+7.502%	19	283	+21.154%
2025-04-16	215.1300	215.5000	199.9500	199.9500	-9.484%	4	283	+30.243%
2025-04-15	203.0000	221.4500	203.0000	220.9000	+16.165%	12	283	+17.890%
2025-04-14	188.1500	190.1600	188.1500	190.1600	+4.169%	4	279	+36.948%
2025-04-11	200.0000	200.0000	179.6700	182.5500	-4.624%	8	280	+42.657%
2025-04-10	192.6000	192.6000	176.0000	191.4000	+1.787%	6	280	+36.061%
2025-04-09	165.0000	188.0400	159.1700	188.0400	+17.598%	14	275	+38.492%
2025-04-08	176.3000	183.0000	159.9000	159.9000	+4.510%	38	275	+62.864%
2025-04-07	137.3800	169.7100	133.9000	153.0000	+4.795%	73	267	+70.209%
2025-04-04	171.0000	171.0000	146.0000	146.0000	-19.577%	36	231	+78.370%
2025-04-03	178.0000	183.6500	178.0000	181.5400	-2.087%	15	237	+43.450%
2025-04-02	190.9500	190.9500	185.4100	185.4100	+2.607%	4	236	+40.456%
2025-04-01	180.7000	180.7000	180.7000	180.7000	+3.110%	2	233	+44.117%
2025-03-31	175.6500	176.5000	175.0000	175.2500	-6.782%	7	233	+48.599%
2025-03-28	193.4200	193.6000	188.0000	188.0000	-14.394%	12	228	+38.521%
2025-03-27	211.0000	220.0000	211.0000	219.6100	+3.346%	10	224	+18.583%
2025-03-26	215.7500	215.7500	212.5000	212.5000	-6.990%	20	220	+22.551%
2025-03-25	226.8700	228.4700	222.2000	228.4700	+8.909%	11	228	+13.984%
2025-03-24	202.8000	209.7800	202.8000	209.7800	+1.662%	37	218	+24.140%
2025-03-21	201.0000	206.3500	201.0000	206.3500	+2.764%	22	194	+26.203%
2025-03-20	200.8000	200.8000	200.8000	200.8000	-4.812%	3	194	+29.691%
2025-03-17	200.0000	214.2000	200.0000	210.9500	+24.088%	6	191	+23.451%
2025-03-13	170.0000	170.0000	170.0000	170.0000	-7.205%	1	188	+53.188%
2025-03-12	183.2000	183.2000	183.2000	183.2000	+12.704%	2	188	+42.151%
2025-03-07	169.0000	169.0000	159.8300	162.5500	-7.405%	12	188	+60.209%
2025-03-06	198.0000	201.0000	175.5500	175.5500	-21.500%	70	188	+48.345%
2025-03-05	224.3000	224.7000	223.6300	223.6300	+2.156%	35	145	+16.451%
2025-03-04	212.0000	224.0000	202.9000	218.9100	+1.663%	198	146	+18.962%
2025-03-03	219.4100	222.9400	215.3300	215.3300	+0.551%	10	133	+20.940%
2025-02-28	214.0000	216.4700	214.0000	214.1500	-2.215%	22	133	+21.606%
2025-02-27	219.0000	219.0000	219.0000	219.0000	-2.232%	1	123	+18.913%
2025-02-26	223.0000	230.2000	221.7500	224.0000	+7.177%	20	123	+16.259%
2025-02-25	200.3500	209.0000	200.3500	209.0000	-6.605%	27	115	+24.603%
2025-02-24	234.3100	234.3100	220.0000	223.7800	-3.697%	7	115	+16.373%
2025-02-21	235.8500	235.8500	232.3700	232.3700	-4.837%	30	117	+12.071%
2025-02-20	244.6700	244.6700	244.1800	244.1800	-3.486%	2	115	+6.651%
2025-02-19	253.0000	253.0000	253.0000	253.0000	-4.167%	1	115	+2.933%
2025-02-18	273.1900	273.1900	264.0000	264.0000	-0.528%	16	114	-1.356%
2025-02-14	262.0000	265.4000	261.7800	265.4000	+3.498%	24	98	-1.876%
2025-02-13	258.5500	258.5500	253.9800	256.4300	+4.439%	4	96	+1.556%
2025-02-12	232.8900	245.5300	232.8900	245.5300	+3.416%	9	96	+6.064%
2025-02-11	241.4400	241.4400	232.7400	237.4200	-3.879%	12	93	+9.687%
2025-02-10	250.0000	250.0000	246.5000	247.0000	+1.437%	6	90	+5.433%
2025-02-07	244.5900	246.8500	243.5000	243.5000	+1.640%	14	88	+6.949%
2025-02-06	236.8300	239.6000	233.4900	239.5700	+1.771%	20	88	+8.703%
2025-02-05	225.8900	236.0700	224.0500	235.4000	+7.000%	21	84	+10.629%
2025-02-04	225.0000	232.0000	220.0000	220.0000	-0.407%	23	86	+18.373%
2025-02-03	215.2900	220.9000	207.6300	220.9000	+2.553%	8	77	+17.890%
2025-01-31	220.8500	221.1800	215.4000	215.4000	+1.604%	10	79	+20.901%
2025-01-30	225.0000	225.0000	212.0000	212.0000	-1.050%	3	78	+22.840%
2025-01-29	214.2500	214.2500	214.2500	214.2500	+1.286%	4	79	+21.550%
2025-01-28	211.5300	211.5300	211.5300	211.5300	-2.106%	1	79	+23.113%
2025-01-24	215.3500	216.0800	215.3500	216.0800	-2.310%	6	78	+20.520%
2025-01-23	219.0000	225.0000	215.7300	221.1900	+7.651%	25	77	+17.736%
2025-01-22	228.7500	239.7000	204.4500	205.4700	+32.263%	21	79	+26.744%
2025-01-21	146.5000	155.5000	146.5000	155.3500	+6.587%	10	75	+67.634%
2025-01-17	145.7500	145.7500	145.7500	145.7500	+2.281%	2	73	+78.676%
2025-01-16	142.5000	142.5000	142.5000	142.5000	+0.707%	1	73	+82.751%
2025-01-15	141.5000	141.5000	141.5000	141.5000	+6.551%	1	72	+84.042%
2025-01-14	135.1500	135.6500	132.8000	132.8000	-9.153%	7	72	+96.099%
2025-01-10	146.4400	146.4400	146.1800	146.1800	-9.458%	4	65	+78.150%
2025-01-07	158.9900	161.4500	158.9900	161.4500	-0.951%	3	67	+61.301%
2025-01-06	157.4000	163.0000	157.4000	163.0000	-5.780%	2	66	+59.767%
2025-01-02	173.0000	173.0000	173.0000	173.0000	+1.663%	1	65	+50.532%
2024-12-31	170.5500	172.9900	170.1700	170.1700	-6.725%	35	68	+53.035%
2024-12-30	175.0000	182.4400	173.4000	182.4400	+0.645%	6	68	+42.743%
2024-12-27	183.0000	183.0000	178.5100	181.2700	-9.365%	12	66	+43.664%
2024-12-24	192.0000	200.0000	192.0000	200.0000	+7.181%	3	63	+30.210%
2024-12-19	182.2500	186.6000	182.2500	186.6000	+2.079%	3	63	+39.561%
2024-12-18	190.1000	190.1000	182.8000	182.8000	-5.505%	4	64	+42.462%
2024-12-17	200.9000	200.9000	193.4500	193.4500	-1.074%	2	67	+34.619%
2024-12-16	194.6300	197.0000	194.5100	195.5500	-2.673%	7	66	+33.173%
2024-12-11	200.9200	200.9200	200.9200	200.9200	+7.877%	1	67	+29.614%
2024-12-10	186.4800	186.6000	186.2500	186.2500	+2.844%	4	66	+39.823%
2024-12-09	181.1000	181.1000	181.1000	181.1000	-4.584%	1	64	+43.799%
2024-12-06	189.5000	189.8000	189.5000	189.8000	-1.197%	22	64	+37.208%
2024-12-05	186.0000	192.1000	186.0000	192.1000	+3.838%	10	53	+35.565%
2024-12-04	182.8000	185.0000	182.8000	185.0000	+7.371%	3	54	+40.768%
2024-12-03	171.3700	175.1500	171.3700	172.3000	-1.711%	20	52	+51.143%
2024-12-02	174.9900	175.5500	173.3300	175.3000	+6.050%	12	67	+48.557%
2024-11-27	155.0000	165.3000	155.0000	165.3000	+6.030%	2	66	+57.544%
2024-11-25	158.5000	159.7900	155.4300	155.9000	-11.716%	18	66	+67.043%
2024-11-22	179.7500	180.0000	175.1200	176.5900	-1.572%	16	73	+47.472%
2024-11-21	177.4500	179.9100	176.8200	179.4100	+8.569%	8	60	+45.154%
2024-11-20	160.0000	167.6000	158.6000	165.2500	+3.540%	29	60	+57.592%
2024-11-19	140.0000	159.6000	140.0000	159.6000	+14.540%	4	32	+63.170%
2024-11-18	137.3400	139.3400	137.3400	139.3400	+13.469%	9	30	+86.895%
2024-11-15	122.8000	122.8000	122.8000	122.8000	-5.828%	2	22	+112.068%
2024-11-14	130.4000	130.4000	130.4000	130.4000	-0.837%	1	22	+99.709%
2024-11-13	124.2400	131.5000	124.2400	131.5000	+6.460%	3	21	+98.038%
2024-11-12	123.5200	123.5200	123.5200	123.5200	+6.144%	5	20	+110.832%
2024-11-11	116.3700	116.3700	116.3700	116.3700	+7.750%	1	15	+123.786%
2024-11-08	108.0000	108.0000	108.0000	108.0000	+1.361%	2	14	+141.130%
2024-11-07	106.5500	106.5500	106.5500	106.5500	+3.447%	1	13	+144.411%
2024-11-06	98.1400	103.0000	98.1400	103.0000	+3.726%	4	13	+152.835%
2024-10-25	99.3000	99.3000	99.3000	99.3000	+7.409%	4	11	+162.256%
2024-10-24	90.9200	92.4500	90.9200	92.4500	+2.098%	2	9	+181.687%
2024-10-23	95.0000	95.0000	90.4000	90.5500	-9.450%	5	10	+187.598%
2024-10-21	97.4800	100.0000	97.4800	100.0000	+1.937%	3	8	+160.420%
2024-10-18	96.0500	98.1000	96.0500	98.1000	+36.345%	8	5	+165.464%
2024-10-17	71.9500	71.9500	71.9500	71.9500	-16.676%	1	1	+261.946%
2024-10-08	86.3500	86.3500	86.3500	86.3500	+9.097%	1	2	+201.587%
2024-09-27	79.1500	79.1500	79.1500	79.1500	-1.799%	2	1	+229.021%
2024-09-26	80.6000	80.6000	80.6000	80.6000	-5.687%	1	1	+223.102%
2024-09-25	85.4600	85.4600	85.4600	85.4600	0.000%	1	1	+204.727%