Dark

NFLX20270115C1100
NFLX Jan 15 2027 1100.00 Call (NFLX270115C01100000)
option OPRA

Inactive

Nov 14, 2025

202.50-12.307%(-28.42)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	206.0000	206.0000	202.5000	202.5000	-12.307%	6	366	0.000%
2025-11-13	229.7000	230.9200	225.0600	230.9200	-0.104%	8	367	-12.307%
2025-11-12	211.8000	231.1600	211.8000	231.1600	+8.730%	4	370	-12.398%
2025-11-11	215.0000	215.0000	207.0000	212.6000	+4.369%	5	369	-4.751%
2025-11-10	197.6300	209.6400	197.6300	203.7000	+4.811%	7	369	-0.589%
2025-11-07	193.0000	196.4500	189.7800	194.3500	+2.885%	14	372	+4.193%
2025-11-06	192.2200	192.2200	188.9000	188.9000	-0.793%	2	364	+7.200%
2025-11-05	185.0000	194.0000	184.0000	190.4100	-0.220%	20	366	+6.349%
2025-11-04	194.7500	194.7500	190.8300	190.8300	-0.893%	2	356	+6.115%
2025-11-03	202.0000	202.0000	186.0000	192.5500	-7.871%	57	323	+5.167%
2025-10-31	198.3800	212.1500	197.9000	209.0000	+11.926%	53	323	-3.110%
2025-10-30	192.8200	194.1000	185.5900	186.7300	-2.236%	22	328	+8.445%
2025-10-29	195.4100	195.4100	190.1700	191.0000	-3.487%	6	317	+6.021%
2025-10-28	199.4500	199.4500	197.9000	197.9000	+5.367%	2	316	+2.324%
2025-10-27	188.7000	191.3400	184.8600	187.8200	-0.624%	19	305	+7.816%
2025-10-24	194.8600	197.3500	189.0000	189.0000	-5.970%	43	305	+7.143%
2025-10-23	206.9500	206.9500	192.0000	201.0000	-0.814%	66	274	+0.746%
2025-10-22	214.2000	219.1200	201.5000	202.6500	-30.905%	33	240	-0.074%
2025-10-21	295.0000	295.6400	293.2900	293.2900	-0.191%	6	228	-30.956%
2025-10-20	293.8500	293.8500	293.8500	293.8500	+4.346%	1	228	-31.087%
2025-10-14	281.6100	281.6100	281.6100	281.6100	-3.723%	1	228	-28.092%
2025-10-10	298.0000	299.4700	292.5000	292.5000	+8.153%	7	227	-30.769%
2025-10-08	270.4500	270.4500	270.4500	270.4500	+6.059%	1	229	-25.125%
2025-10-07	257.4500	257.4500	255.0000	255.0000	+7.595%	16	219	-20.588%
2025-10-06	237.0000	237.0000	237.0000	237.0000	+1.183%	1	219	-14.557%
2025-10-03	234.2300	234.2300	234.2300	234.2300	-2.930%	7	218	-13.547%
2025-10-01	241.3000	241.3000	241.3000	241.3000	-9.963%	1	211	-16.080%
2025-09-29	268.0000	268.0000	268.0000	268.0000	+3.077%	1	210	-24.440%
2025-09-12	265.7600	265.7600	260.0000	260.0000	-6.239%	2	211	-22.115%
2025-09-11	287.0000	287.0000	265.0000	277.3000	-9.674%	7	210	-26.974%
2025-09-09	307.0000	307.0000	307.0000	307.0000	+1.320%	1	213	-34.039%
2025-09-08	303.0000	303.0000	303.0000	303.0000	+1.051%	1	214	-33.168%
2025-09-05	300.3500	300.3500	299.8500	299.8500	-3.265%	14	213	-32.466%
2025-09-04	307.0000	309.9700	307.0000	309.9700	+9.148%	2	211	-34.671%
2025-08-20	283.9900	283.9900	283.9900	283.9900	+2.546%	1	211	-28.695%
2025-08-19	269.1000	276.9400	269.1000	276.9400	-8.374%	5	212	-26.879%
2025-08-18	305.7400	310.0000	302.2500	302.2500	+0.415%	9	213	-33.002%
2025-08-15	297.6000	301.0000	297.6000	301.0000	-1.537%	3	213	-32.724%
2025-08-14	305.7000	305.7000	305.7000	305.7000	+4.050%	1	212	-33.759%
2025-08-12	293.8000	293.8000	293.8000	293.8000	+4.682%	1	211	-31.076%
2025-08-11	280.7500	280.7500	280.6600	280.6600	+1.725%	2	210	-27.849%
2025-08-08	275.9000	275.9000	275.9000	275.9000	+5.709%	1	210	-26.604%
2025-08-07	261.0000	261.0000	261.0000	261.0000	+2.313%	1	210	-22.414%
2025-08-06	255.1000	255.1000	255.1000	255.1000	+1.435%	1	209	-20.619%
2025-08-05	251.4900	251.4900	251.4900	251.4900	+0.195%	1	208	-19.480%
2025-08-01	259.4000	259.4000	251.0000	251.0000	+0.400%	2	208	-19.323%
2025-07-31	260.7000	262.9300	250.0000	250.0000	-1.776%	17	209	-19.000%
2025-07-29	257.5900	257.5900	254.5200	254.5200	-4.817%	18	197	-20.438%
2025-07-28	267.4000	267.4000	267.4000	267.4000	+5.692%	1	191	-24.271%
2025-07-24	253.0000	253.0000	253.0000	253.0000	-4.744%	1	190	-19.960%
2025-07-23	267.7700	267.7700	264.9300	265.6000	-3.418%	16	189	-23.758%
2025-07-22	290.2700	290.2700	273.8500	275.0000	-10.714%	34	181	-26.364%
2025-07-21	305.0500	308.0000	305.0500	308.0000	+4.177%	2	162	-34.253%
2025-07-18	295.0000	295.6500	295.0000	295.6500	-14.257%	4	163	-31.507%
2025-07-17	340.0000	344.8100	340.0000	344.8100	+4.172%	2	166	-41.272%
2025-07-11	325.2300	331.0000	325.2300	331.0000	-8.310%	4	165	-38.822%
2025-07-02	361.0000	361.0000	361.0000	361.0000	-8.608%	1	164	-43.906%
2025-06-27	395.5600	401.4500	395.0000	395.0000	+4.318%	6	166	-48.734%
2025-06-26	371.4500	378.6500	371.4500	378.6500	+5.026%	2	166	-46.521%
2025-06-25	360.5300	360.5300	360.5300	360.5300	+0.328%	5	166	-43.833%
2025-06-24	355.0000	359.4400	355.0000	359.3500	+9.175%	5	161	-43.648%
2025-06-18	326.0000	329.1500	326.0000	329.1500	+1.016%	6	161	-38.478%
2025-06-10	325.8400	325.8400	325.8400	325.8400	-7.955%	1	161	-37.853%
2025-06-06	354.0000	354.0000	354.0000	354.0000	+2.609%	2	162	-42.797%
2025-06-05	350.4000	350.4000	345.0000	345.0000	+1.710%	3	162	-41.304%
2025-06-04	336.0500	339.2000	336.0500	339.2000	+4.193%	3	164	-40.301%
2025-06-03	322.6600	325.5500	322.6600	325.5500	-0.227%	7	164	-37.798%
2025-06-02	321.1700	326.4900	321.1700	326.2900	+7.954%	4	171	-37.939%
2025-05-30	302.2500	302.2500	302.2500	302.2500	-7.498%	4	170	-33.002%
2025-05-28	325.0000	326.7500	325.0000	326.7500	+1.941%	2	170	-38.026%
2025-05-27	320.5300	320.5300	320.5300	320.5300	+3.815%	1	171	-36.823%
2025-05-23	308.7500	308.7500	308.7500	308.7500	-1.054%	2	169	-34.413%
2025-05-22	311.2300	312.0400	311.2300	312.0400	-1.253%	8	169	-35.104%
2025-05-21	315.3600	324.2500	315.3600	316.0000	+4.290%	3	161	-35.918%
2025-05-20	303.0000	303.0000	303.0000	303.0000	0.000%	1	160	-33.168%
2025-05-19	303.0000	303.0000	303.0000	303.0000	-1.910%	4	159	-33.168%
2025-05-16	308.9000	308.9000	308.9000	308.9000	+2.659%	6	157	-34.445%
2025-05-15	298.2500	300.9000	298.2500	300.9000	+9.061%	4	154	-32.702%
2025-05-14	267.5000	277.3000	267.5000	275.9000	+2.375%	37	152	-26.604%
2025-05-13	269.5000	269.5000	269.5000	269.5000	+6.923%	6	125	-24.861%
2025-05-12	254.8000	261.9000	251.5100	252.0500	-9.455%	11	125	-19.659%
2025-05-09	281.3000	282.7500	278.3700	278.3700	-3.166%	18	117	-27.255%
2025-05-08	287.4700	287.4700	287.4700	287.4700	+0.620%	1	118	-29.558%
2025-05-07	280.6000	289.2000	280.6000	285.7000	+2.475%	8	119	-29.121%
2025-05-05	265.3500	280.5000	262.3500	278.8000	-3.312%	10	119	-27.367%
2025-05-02	289.0000	289.0000	288.3500	288.3500	+2.890%	20	120	-29.773%
2025-05-01	270.0000	280.2500	270.0000	280.2500	+10.109%	21	120	-27.743%
2025-04-30	254.5200	254.5200	254.5200	254.5200	-4.984%	1	121	-20.438%
2025-04-29	255.8000	267.8700	255.8000	267.8700	+6.551%	2	122	-24.404%
2025-04-28	244.0000	252.8600	244.0000	251.4000	-0.514%	4	122	-19.451%
2025-04-25	245.6800	252.7000	245.6800	252.7000	+2.308%	4	118	-19.865%
2025-04-24	216.2100	247.0000	216.2100	247.0000	+14.177%	9	117	-18.016%
2025-04-23	220.0000	220.0000	216.3300	216.3300	-4.173%	20	118	-6.393%
2025-04-22	217.0000	225.7500	215.9900	225.7500	+23.597%	5	133	-10.299%
2025-04-21	190.1300	190.1300	182.6500	182.6500	+5.700%	13	136	+10.868%
2025-04-17	167.0000	172.8000	167.0000	172.8000	+5.167%	4	145	+17.188%
2025-04-16	164.3100	164.3100	164.3100	164.3100	-6.748%	2	145	+23.243%
2025-04-15	166.0000	180.7000	166.0000	176.2000	+16.983%	18	145	+14.926%
2025-04-14	150.9500	154.7500	148.2500	150.6200	-3.387%	7	150	+34.444%
2025-04-11	154.2700	156.1500	154.2700	155.9000	-1.123%	10	150	+29.891%
2025-04-09	125.0000	157.6700	122.5000	157.6700	+29.291%	16	150	+28.433%
2025-04-07	107.4100	134.7800	107.4100	121.9500	+3.321%	44	142	+66.052%
2025-04-04	124.4000	124.4000	118.0300	118.0300	-16.880%	52	129	+71.567%
2025-04-03	142.0000	142.0000	142.0000	142.0000	-5.333%	5	116	+42.606%
2025-04-02	153.0000	154.6500	146.5500	150.0000	+3.641%	29	117	+35.000%
2025-04-01	145.5000	145.5000	144.7300	144.7300	-4.689%	2	119	+39.916%
2025-03-31	145.0000	151.8500	145.0000	151.8500	-1.268%	5	117	+33.355%
2025-03-28	153.8000	153.8000	153.8000	153.8000	-14.556%	2	115	+31.664%
2025-03-27	175.0000	180.0000	175.0000	180.0000	+0.184%	24	115	+12.500%
2025-03-25	175.2600	179.6700	175.2600	179.6700	+11.562%	6	102	+12.707%
2025-03-21	161.0500	161.0500	161.0500	161.0500	-1.709%	14	103	+25.737%
2025-03-20	163.8500	163.8500	163.8500	163.8500	+0.012%	5	110	+23.589%
2025-03-19	151.5200	163.8300	151.5200	163.8300	+8.239%	7	113	+23.604%
2025-03-18	151.9000	152.4900	151.3600	151.3600	-10.860%	3	113	+33.787%
2025-03-17	161.0400	169.8000	161.0400	169.8000	+18.328%	6	113	+19.258%
2025-03-14	141.9300	143.5000	139.0000	143.5000	+0.900%	12	112	+41.115%
2025-03-12	143.3500	143.3500	142.2200	142.2200	+20.628%	2	112	+42.385%
2025-03-10	121.5000	121.5000	114.4100	117.9000	-10.682%	35	112	+71.756%
2025-03-07	137.0900	139.9500	132.0000	132.0000	-6.549%	32	87	+53.409%
2025-03-06	162.2100	162.2100	141.2500	141.2500	-23.012%	9	74	+43.363%
2025-03-05	183.6500	183.6500	183.4700	183.4700	+7.073%	3	77	+10.372%
2025-03-03	171.3500	171.3500	171.3500	171.3500	-7.378%	1	76	+18.179%
2025-02-27	185.0000	185.0000	185.0000	185.0000	+2.835%	4	75	+9.459%
2025-02-26	179.8500	179.9000	179.8500	179.9000	-3.539%	2	75	+12.563%
2025-02-24	188.1600	188.1600	186.5000	186.5000	-8.704%	12	74	+8.579%
2025-02-20	202.8000	204.2800	199.5700	204.2800	-4.676%	7	73	-0.871%
2025-02-19	206.0000	214.3000	206.0000	214.3000	+3.123%	4	76	-5.506%
2025-02-18	223.0000	223.0000	207.8100	207.8100	-7.886%	12	72	-2.555%
2025-02-14	223.6200	225.6000	223.6200	225.6000	+6.737%	12	71	-10.239%
2025-02-13	212.0000	212.8200	208.4800	211.3600	+5.039%	39	62	-4.192%
2025-02-12	201.2200	201.2200	201.2200	201.2200	-2.140%	1	62	+0.636%
2025-02-10	203.0000	205.6200	203.0000	205.6200	+1.017%	3	62	-1.517%
2025-02-07	203.5500	203.5500	203.5500	203.5500	+6.093%	2	64	-0.516%
2025-02-06	193.8300	193.8500	191.8600	191.8600	+3.630%	3	64	+5.546%
2025-02-05	182.9000	185.1400	182.9000	185.1400	+2.816%	7	62	+9.377%
2025-02-04	190.4400	191.1900	180.0600	180.0700	+1.248%	10	65	+12.456%
2025-02-03	177.8500	177.8500	177.8500	177.8500	-0.180%	1	62	+13.860%
2025-01-31	177.8200	180.2500	177.8200	178.1700	-2.051%	26	62	+13.655%
2025-01-23	178.3900	182.0000	178.1400	181.9000	+3.943%	50	56	+11.325%
2025-01-22	185.0000	186.2500	173.0000	175.0000	+43.443%	8	38	+15.714%
2025-01-21	120.0000	122.0000	120.0000	122.0000	+3.741%	4	26	+65.984%
2025-01-17	116.5000	117.6000	116.5000	117.6000	+6.089%	6	26	+72.194%
2025-01-15	110.8500	110.8500	110.8500	110.8500	+5.121%	5	26	+82.679%
2025-01-14	111.7800	111.9500	105.0000	105.4500	-4.889%	5	24	+92.034%
2025-01-13	109.3000	110.8700	109.3000	110.8700	-15.848%	3	22	+82.646%
2025-01-06	131.7500	131.7500	131.7500	131.7500	-4.977%	4	22	+53.700%
2025-01-02	138.6500	138.6500	138.6500	138.6500	-4.616%	1	22	+46.051%
2024-12-27	146.2400	146.2400	145.3600	145.3600	-1.524%	4	21	+39.309%
2024-12-23	147.6100	147.6100	147.6100	147.6100	-7.801%	1	23	+37.186%
2024-12-18	157.2500	160.1000	157.2500	160.1000	+1.054%	2	23	+26.483%
2024-12-16	158.4300	158.4300	158.4300	158.4300	+0.019%	1	24	+27.817%
2024-12-12	161.6700	161.6700	158.4000	158.4000	-1.603%	2	24	+27.841%
2024-12-11	157.8000	160.9800	157.8000	160.9800	+11.136%	2	23	+25.792%
2024-12-09	144.8500	144.8500	144.8500	144.8500	-7.856%	1	21	+39.800%
2024-12-06	154.8500	157.2000	154.8500	157.2000	+3.129%	10	20	+28.817%
2024-12-05	140.5500	152.4300	140.5500	152.4300	+9.804%	2	17	+32.848%
2024-12-02	138.8200	138.8200	138.8200	138.8200	+11.359%	1	17	+45.872%
2024-11-25	127.8600	127.8600	124.6600	124.6600	-7.673%	2	16	+62.442%
2024-11-21	135.0200	135.0200	135.0200	135.0200	+6.332%	1	17	+49.978%
2024-11-20	126.9800	126.9800	126.9800	126.9800	+7.093%	1	17	+59.474%
2024-11-19	118.5700	118.5700	118.5700	118.5700	+16.760%	1	16	+70.785%
2024-11-14	102.8800	102.8800	100.2000	101.5500	+2.009%	6	15	+99.409%
2024-11-13	99.2000	99.5500	96.9200	99.5500	+21.551%	4	10	+103.415%
2024-11-08	81.9500	81.9500	81.9000	81.9000	+12.966%	4	7	+147.253%
2024-10-31	71.2000	72.5000	71.2000	72.5000	+0.471%	2	7	+179.310%
2024-10-25	72.1600	72.1600	72.1600	72.1600	+2.587%	2	6	+180.626%
2024-10-24	71.6500	71.6500	70.3400	70.3400	0.000%	5	5	+187.887%