NFLX270115C01100000
NFLX Jan 15 2027 1100.00 Call
optionOPRA
InactiveNov 14, 2025
202.50USD-12.307%(-28.42)6Vol366OI
NFLX270115C01100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 206.00 | 206.00 | 202.50 | 202.50 | -12.307% | 6 | 366 | 0.000% |
| 2025-11-13 | 229.70 | 230.92 | 225.06 | 230.92 | -0.104% | 8 | 367 | -12.307% |
| 2025-11-12 | 211.80 | 231.16 | 211.80 | 231.16 | +8.730% | 4 | 370 | -12.398% |
| 2025-11-11 | 215.00 | 215.00 | 207.00 | 212.60 | +4.369% | 5 | 369 | -4.751% |
| 2025-11-10 | 197.63 | 209.64 | 197.63 | 203.70 | +4.811% | 7 | 369 | -0.589% |
| 2025-11-07 | 193.00 | 196.45 | 189.78 | 194.35 | +2.885% | 14 | 372 | +4.193% |
| 2025-11-06 | 192.22 | 192.22 | 188.90 | 188.90 | -0.793% | 2 | 364 | +7.200% |
| 2025-11-05 | 185.00 | 194.00 | 184.00 | 190.41 | -0.220% | 20 | 366 | +6.349% |
| 2025-11-04 | 194.75 | 194.75 | 190.83 | 190.83 | -0.893% | 2 | 356 | +6.115% |
| 2025-11-03 | 202.00 | 202.00 | 186.00 | 192.55 | -7.871% | 57 | 323 | +5.167% |
| 2025-10-31 | 198.38 | 212.15 | 197.90 | 209.00 | +11.926% | 53 | 323 | -3.110% |
| 2025-10-30 | 192.82 | 194.10 | 185.59 | 186.73 | -2.236% | 22 | 328 | +8.445% |
| 2025-10-29 | 195.41 | 195.41 | 190.17 | 191.00 | -3.487% | 6 | 317 | +6.021% |
| 2025-10-28 | 199.45 | 199.45 | 197.90 | 197.90 | +5.367% | 2 | 316 | +2.324% |
| 2025-10-27 | 188.70 | 191.34 | 184.86 | 187.82 | -0.624% | 19 | 305 | +7.816% |
| 2025-10-24 | 194.86 | 197.35 | 189.00 | 189.00 | -5.970% | 43 | 305 | +7.143% |
| 2025-10-23 | 206.95 | 206.95 | 192.00 | 201.00 | -0.814% | 66 | 274 | +0.746% |
| 2025-10-22 | 214.20 | 219.12 | 201.50 | 202.65 | -30.905% | 33 | 240 | -0.074% |
| 2025-10-21 | 295.00 | 295.64 | 293.29 | 293.29 | -0.191% | 6 | 228 | -30.956% |
| 2025-10-20 | 293.85 | 293.85 | 293.85 | 293.85 | +4.346% | 1 | 228 | -31.087% |
| 2025-10-14 | 281.61 | 281.61 | 281.61 | 281.61 | -3.723% | 1 | 228 | -28.092% |
| 2025-10-10 | 298.00 | 299.47 | 292.50 | 292.50 | +8.153% | 7 | 227 | -30.769% |
| 2025-10-08 | 270.45 | 270.45 | 270.45 | 270.45 | +6.059% | 1 | 229 | -25.125% |
| 2025-10-07 | 257.45 | 257.45 | 255.00 | 255.00 | +7.595% | 16 | 219 | -20.588% |
| 2025-10-06 | 237.00 | 237.00 | 237.00 | 237.00 | +1.183% | 1 | 219 | -14.557% |
| 2025-10-03 | 234.23 | 234.23 | 234.23 | 234.23 | -2.930% | 7 | 218 | -13.547% |
| 2025-10-01 | 241.30 | 241.30 | 241.30 | 241.30 | -9.963% | 1 | 211 | -16.080% |
| 2025-09-29 | 268.00 | 268.00 | 268.00 | 268.00 | +3.077% | 1 | 210 | -24.440% |
| 2025-09-12 | 265.76 | 265.76 | 260.00 | 260.00 | -6.239% | 2 | 211 | -22.115% |
| 2025-09-11 | 287.00 | 287.00 | 265.00 | 277.30 | -9.674% | 7 | 210 | -26.974% |
| 2025-09-09 | 307.00 | 307.00 | 307.00 | 307.00 | +1.320% | 1 | 213 | -34.039% |
| 2025-09-08 | 303.00 | 303.00 | 303.00 | 303.00 | +1.051% | 1 | 214 | -33.168% |
| 2025-09-05 | 300.35 | 300.35 | 299.85 | 299.85 | -3.265% | 14 | 213 | -32.466% |
| 2025-09-04 | 307.00 | 309.97 | 307.00 | 309.97 | +9.148% | 2 | 211 | -34.671% |
| 2025-08-20 | 283.99 | 283.99 | 283.99 | 283.99 | +2.546% | 1 | 211 | -28.695% |
| 2025-08-19 | 269.10 | 276.94 | 269.10 | 276.94 | -8.374% | 5 | 212 | -26.879% |
| 2025-08-18 | 305.74 | 310.00 | 302.25 | 302.25 | +0.415% | 9 | 213 | -33.002% |
| 2025-08-15 | 297.60 | 301.00 | 297.60 | 301.00 | -1.537% | 3 | 213 | -32.724% |
| 2025-08-14 | 305.70 | 305.70 | 305.70 | 305.70 | +4.050% | 1 | 212 | -33.759% |
| 2025-08-12 | 293.80 | 293.80 | 293.80 | 293.80 | +4.682% | 1 | 211 | -31.076% |
| 2025-08-11 | 280.75 | 280.75 | 280.66 | 280.66 | +1.725% | 2 | 210 | -27.849% |
| 2025-08-08 | 275.90 | 275.90 | 275.90 | 275.90 | +5.709% | 1 | 210 | -26.604% |
| 2025-08-07 | 261.00 | 261.00 | 261.00 | 261.00 | +2.313% | 1 | 210 | -22.414% |
| 2025-08-06 | 255.10 | 255.10 | 255.10 | 255.10 | +1.435% | 1 | 209 | -20.619% |
| 2025-08-05 | 251.49 | 251.49 | 251.49 | 251.49 | +0.195% | 1 | 208 | -19.480% |
| 2025-08-01 | 259.40 | 259.40 | 251.00 | 251.00 | +0.400% | 2 | 208 | -19.323% |
| 2025-07-31 | 260.70 | 262.93 | 250.00 | 250.00 | -1.776% | 17 | 209 | -19.000% |
| 2025-07-29 | 257.59 | 257.59 | 254.52 | 254.52 | -4.817% | 18 | 197 | -20.438% |
| 2025-07-28 | 267.40 | 267.40 | 267.40 | 267.40 | +5.692% | 1 | 191 | -24.271% |
| 2025-07-24 | 253.00 | 253.00 | 253.00 | 253.00 | -4.744% | 1 | 190 | -19.960% |
| 2025-07-23 | 267.77 | 267.77 | 264.93 | 265.60 | -3.418% | 16 | 189 | -23.758% |
| 2025-07-22 | 290.27 | 290.27 | 273.85 | 275.00 | -10.714% | 34 | 181 | -26.364% |
| 2025-07-21 | 305.05 | 308.00 | 305.05 | 308.00 | +4.177% | 2 | 162 | -34.253% |
| 2025-07-18 | 295.00 | 295.65 | 295.00 | 295.65 | -14.257% | 4 | 163 | -31.507% |
| 2025-07-17 | 340.00 | 344.81 | 340.00 | 344.81 | +4.172% | 2 | 166 | -41.272% |
| 2025-07-11 | 325.23 | 331.00 | 325.23 | 331.00 | -8.310% | 4 | 165 | -38.822% |
| 2025-07-02 | 361.00 | 361.00 | 361.00 | 361.00 | -8.608% | 1 | 164 | -43.906% |
| 2025-06-27 | 395.56 | 401.45 | 395.00 | 395.00 | +4.318% | 6 | 166 | -48.734% |
| 2025-06-26 | 371.45 | 378.65 | 371.45 | 378.65 | +5.026% | 2 | 166 | -46.521% |
| 2025-06-25 | 360.53 | 360.53 | 360.53 | 360.53 | +0.328% | 5 | 166 | -43.833% |
| 2025-06-24 | 355.00 | 359.44 | 355.00 | 359.35 | +9.175% | 5 | 161 | -43.648% |
| 2025-06-18 | 326.00 | 329.15 | 326.00 | 329.15 | +1.016% | 6 | 161 | -38.478% |
| 2025-06-10 | 325.84 | 325.84 | 325.84 | 325.84 | -7.955% | 1 | 161 | -37.853% |
| 2025-06-06 | 354.00 | 354.00 | 354.00 | 354.00 | +2.609% | 2 | 162 | -42.797% |
| 2025-06-05 | 350.40 | 350.40 | 345.00 | 345.00 | +1.710% | 3 | 162 | -41.304% |
| 2025-06-04 | 336.05 | 339.20 | 336.05 | 339.20 | +4.193% | 3 | 164 | -40.301% |
| 2025-06-03 | 322.66 | 325.55 | 322.66 | 325.55 | -0.227% | 7 | 164 | -37.798% |
| 2025-06-02 | 321.17 | 326.49 | 321.17 | 326.29 | +7.954% | 4 | 171 | -37.939% |
| 2025-05-30 | 302.25 | 302.25 | 302.25 | 302.25 | -7.498% | 4 | 170 | -33.002% |
| 2025-05-28 | 325.00 | 326.75 | 325.00 | 326.75 | +1.941% | 2 | 170 | -38.026% |
| 2025-05-27 | 320.53 | 320.53 | 320.53 | 320.53 | +3.815% | 1 | 171 | -36.823% |
| 2025-05-23 | 308.75 | 308.75 | 308.75 | 308.75 | -1.054% | 2 | 169 | -34.413% |
| 2025-05-22 | 311.23 | 312.04 | 311.23 | 312.04 | -1.253% | 8 | 169 | -35.104% |
| 2025-05-21 | 315.36 | 324.25 | 315.36 | 316.00 | +4.290% | 3 | 161 | -35.918% |
| 2025-05-20 | 303.00 | 303.00 | 303.00 | 303.00 | 0.000% | 1 | 160 | -33.168% |
| 2025-05-19 | 303.00 | 303.00 | 303.00 | 303.00 | -1.910% | 4 | 159 | -33.168% |
| 2025-05-16 | 308.90 | 308.90 | 308.90 | 308.90 | +2.659% | 6 | 157 | -34.445% |
| 2025-05-15 | 298.25 | 300.90 | 298.25 | 300.90 | +9.061% | 4 | 154 | -32.702% |
| 2025-05-14 | 267.50 | 277.30 | 267.50 | 275.90 | +2.375% | 37 | 152 | -26.604% |
| 2025-05-13 | 269.50 | 269.50 | 269.50 | 269.50 | +6.923% | 6 | 125 | -24.861% |
| 2025-05-12 | 254.80 | 261.90 | 251.51 | 252.05 | -9.455% | 11 | 125 | -19.659% |
| 2025-05-09 | 281.30 | 282.75 | 278.37 | 278.37 | -3.166% | 18 | 117 | -27.255% |
| 2025-05-08 | 287.47 | 287.47 | 287.47 | 287.47 | +0.620% | 1 | 118 | -29.558% |
| 2025-05-07 | 280.60 | 289.20 | 280.60 | 285.70 | +2.475% | 8 | 119 | -29.121% |
| 2025-05-05 | 265.35 | 280.50 | 262.35 | 278.80 | -3.312% | 10 | 119 | -27.367% |
| 2025-05-02 | 289.00 | 289.00 | 288.35 | 288.35 | +2.890% | 20 | 120 | -29.773% |
| 2025-05-01 | 270.00 | 280.25 | 270.00 | 280.25 | +10.109% | 21 | 120 | -27.743% |
| 2025-04-30 | 254.52 | 254.52 | 254.52 | 254.52 | -4.984% | 1 | 121 | -20.438% |
| 2025-04-29 | 255.80 | 267.87 | 255.80 | 267.87 | +6.551% | 2 | 122 | -24.404% |
| 2025-04-28 | 244.00 | 252.86 | 244.00 | 251.40 | -0.514% | 4 | 122 | -19.451% |
| 2025-04-25 | 245.68 | 252.70 | 245.68 | 252.70 | +2.308% | 4 | 118 | -19.865% |
| 2025-04-24 | 216.21 | 247.00 | 216.21 | 247.00 | +14.177% | 9 | 117 | -18.016% |
| 2025-04-23 | 220.00 | 220.00 | 216.33 | 216.33 | -4.173% | 20 | 118 | -6.393% |
| 2025-04-22 | 217.00 | 225.75 | 215.99 | 225.75 | +23.597% | 5 | 133 | -10.299% |
| 2025-04-21 | 190.13 | 190.13 | 182.65 | 182.65 | +5.700% | 13 | 136 | +10.868% |
| 2025-04-17 | 167.00 | 172.80 | 167.00 | 172.80 | +5.167% | 4 | 145 | +17.187% |
| 2025-04-16 | 164.31 | 164.31 | 164.31 | 164.31 | -6.748% | 2 | 145 | +23.243% |
| 2025-04-15 | 166.00 | 180.70 | 166.00 | 176.20 | +16.983% | 18 | 145 | +14.926% |
| 2025-04-14 | 150.95 | 154.75 | 148.25 | 150.62 | -3.387% | 7 | 150 | +34.444% |
| 2025-04-11 | 154.27 | 156.15 | 154.27 | 155.90 | -1.123% | 10 | 150 | +29.891% |
| 2025-04-09 | 125.00 | 157.67 | 122.50 | 157.67 | +29.291% | 16 | 150 | +28.433% |
| 2025-04-07 | 107.41 | 134.78 | 107.41 | 121.95 | +3.321% | 44 | 142 | +66.052% |
| 2025-04-04 | 124.40 | 124.40 | 118.03 | 118.03 | -16.880% | 52 | 129 | +71.567% |
| 2025-04-03 | 142.00 | 142.00 | 142.00 | 142.00 | -5.333% | 5 | 116 | +42.606% |
| 2025-04-02 | 153.00 | 154.65 | 146.55 | 150.00 | +3.641% | 29 | 117 | +35.000% |
| 2025-04-01 | 145.50 | 145.50 | 144.73 | 144.73 | -4.689% | 2 | 119 | +39.916% |
| 2025-03-31 | 145.00 | 151.85 | 145.00 | 151.85 | -1.268% | 5 | 117 | +33.355% |
| 2025-03-28 | 153.80 | 153.80 | 153.80 | 153.80 | -14.556% | 2 | 115 | +31.664% |
| 2025-03-27 | 175.00 | 180.00 | 175.00 | 180.00 | +0.184% | 24 | 115 | +12.500% |
| 2025-03-25 | 175.26 | 179.67 | 175.26 | 179.67 | +11.562% | 6 | 102 | +12.707% |
| 2025-03-21 | 161.05 | 161.05 | 161.05 | 161.05 | -1.709% | 14 | 103 | +25.737% |
| 2025-03-20 | 163.85 | 163.85 | 163.85 | 163.85 | +0.012% | 5 | 110 | +23.589% |
| 2025-03-19 | 151.52 | 163.83 | 151.52 | 163.83 | +8.239% | 7 | 113 | +23.604% |
| 2025-03-18 | 151.90 | 152.49 | 151.36 | 151.36 | -10.860% | 3 | 113 | +33.787% |
| 2025-03-17 | 161.04 | 169.80 | 161.04 | 169.80 | +18.328% | 6 | 113 | +19.258% |
| 2025-03-14 | 141.93 | 143.50 | 139.00 | 143.50 | +0.900% | 12 | 112 | +41.115% |
| 2025-03-12 | 143.35 | 143.35 | 142.22 | 142.22 | +20.628% | 2 | 112 | +42.385% |
| 2025-03-10 | 121.50 | 121.50 | 114.41 | 117.90 | -10.682% | 35 | 112 | +71.756% |
| 2025-03-07 | 137.09 | 139.95 | 132.00 | 132.00 | -6.549% | 32 | 87 | +53.409% |
| 2025-03-06 | 162.21 | 162.21 | 141.25 | 141.25 | -23.012% | 9 | 74 | +43.363% |
| 2025-03-05 | 183.65 | 183.65 | 183.47 | 183.47 | +7.073% | 3 | 77 | +10.372% |
| 2025-03-03 | 171.35 | 171.35 | 171.35 | 171.35 | -7.378% | 1 | 76 | +18.179% |
| 2025-02-27 | 185.00 | 185.00 | 185.00 | 185.00 | +2.835% | 4 | 75 | +9.459% |
| 2025-02-26 | 179.85 | 179.90 | 179.85 | 179.90 | -3.539% | 2 | 75 | +12.563% |
| 2025-02-24 | 188.16 | 188.16 | 186.50 | 186.50 | -8.704% | 12 | 74 | +8.579% |
| 2025-02-20 | 202.80 | 204.28 | 199.57 | 204.28 | -4.676% | 7 | 73 | -0.871% |
| 2025-02-19 | 206.00 | 214.30 | 206.00 | 214.30 | +3.123% | 4 | 76 | -5.506% |
| 2025-02-18 | 223.00 | 223.00 | 207.81 | 207.81 | -7.886% | 12 | 72 | -2.555% |
| 2025-02-14 | 223.62 | 225.60 | 223.62 | 225.60 | +6.737% | 12 | 71 | -10.239% |
| 2025-02-13 | 212.00 | 212.82 | 208.48 | 211.36 | +5.039% | 39 | 62 | -4.192% |
| 2025-02-12 | 201.22 | 201.22 | 201.22 | 201.22 | -2.140% | 1 | 62 | +0.636% |
| 2025-02-10 | 203.00 | 205.62 | 203.00 | 205.62 | +1.017% | 3 | 62 | -1.517% |
| 2025-02-07 | 203.55 | 203.55 | 203.55 | 203.55 | +6.093% | 2 | 64 | -0.516% |
| 2025-02-06 | 193.83 | 193.85 | 191.86 | 191.86 | +3.630% | 3 | 64 | +5.546% |
| 2025-02-05 | 182.90 | 185.14 | 182.90 | 185.14 | +2.816% | 7 | 62 | +9.377% |
| 2025-02-04 | 190.44 | 191.19 | 180.06 | 180.07 | +1.248% | 10 | 65 | +12.456% |
| 2025-02-03 | 177.85 | 177.85 | 177.85 | 177.85 | -0.180% | 1 | 62 | +13.860% |
| 2025-01-31 | 177.82 | 180.25 | 177.82 | 178.17 | -2.051% | 26 | 62 | +13.655% |
| 2025-01-23 | 178.39 | 182.00 | 178.14 | 181.90 | +3.943% | 50 | 56 | +11.325% |
| 2025-01-22 | 185.00 | 186.25 | 173.00 | 175.00 | +43.443% | 8 | 38 | +15.714% |
| 2025-01-21 | 120.00 | 122.00 | 120.00 | 122.00 | +3.741% | 4 | 26 | +65.984% |
| 2025-01-17 | 116.50 | 117.60 | 116.50 | 117.60 | +6.089% | 6 | 26 | +72.194% |
| 2025-01-15 | 110.85 | 110.85 | 110.85 | 110.85 | +5.121% | 5 | 26 | +82.679% |
| 2025-01-14 | 111.78 | 111.95 | 105.00 | 105.45 | -4.889% | 5 | 24 | +92.034% |
| 2025-01-13 | 109.30 | 110.87 | 109.30 | 110.87 | -15.848% | 3 | 22 | +82.646% |
| 2025-01-06 | 131.75 | 131.75 | 131.75 | 131.75 | -4.977% | 4 | 22 | +53.700% |
| 2025-01-02 | 138.65 | 138.65 | 138.65 | 138.65 | -4.616% | 1 | 22 | +46.051% |
| 2024-12-27 | 146.24 | 146.24 | 145.36 | 145.36 | -1.524% | 4 | 21 | +39.309% |
| 2024-12-23 | 147.61 | 147.61 | 147.61 | 147.61 | -7.801% | 1 | 23 | +37.186% |
| 2024-12-18 | 157.25 | 160.10 | 157.25 | 160.10 | +1.054% | 2 | 23 | +26.483% |
| 2024-12-16 | 158.43 | 158.43 | 158.43 | 158.43 | +0.019% | 1 | 24 | +27.817% |
| 2024-12-12 | 161.67 | 161.67 | 158.40 | 158.40 | -1.603% | 2 | 24 | +27.841% |
| 2024-12-11 | 157.80 | 160.98 | 157.80 | 160.98 | +11.136% | 2 | 23 | +25.792% |
| 2024-12-09 | 144.85 | 144.85 | 144.85 | 144.85 | -7.856% | 1 | 21 | +39.800% |
| 2024-12-06 | 154.85 | 157.20 | 154.85 | 157.20 | +3.129% | 10 | 20 | +28.817% |
| 2024-12-05 | 140.55 | 152.43 | 140.55 | 152.43 | +9.804% | 2 | 17 | +32.848% |
| 2024-12-02 | 138.82 | 138.82 | 138.82 | 138.82 | +11.359% | 1 | 17 | +45.872% |
| 2024-11-25 | 127.86 | 127.86 | 124.66 | 124.66 | -7.673% | 2 | 16 | +62.442% |
| 2024-11-21 | 135.02 | 135.02 | 135.02 | 135.02 | +6.332% | 1 | 17 | +49.978% |
| 2024-11-20 | 126.98 | 126.98 | 126.98 | 126.98 | +7.093% | 1 | 17 | +59.474% |
| 2024-11-19 | 118.57 | 118.57 | 118.57 | 118.57 | +16.760% | 1 | 16 | +70.785% |
| 2024-11-14 | 102.88 | 102.88 | 100.20 | 101.55 | +2.009% | 6 | 15 | +99.409% |
| 2024-11-13 | 99.20 | 99.55 | 96.92 | 99.55 | +21.551% | 4 | 10 | +103.415% |
| 2024-11-08 | 81.95 | 81.95 | 81.90 | 81.90 | +12.966% | 4 | 7 | +147.253% |
| 2024-10-31 | 71.20 | 72.50 | 71.20 | 72.50 | +0.471% | 2 | 7 | +179.310% |
| 2024-10-25 | 72.16 | 72.16 | 72.16 | 72.16 | +2.587% | 2 | 6 | +180.626% |
| 2024-10-24 | 71.65 | 71.65 | 70.34 | 70.34 | 0.000% | 5 | 5 | +187.887% |