Dark

NFLX20270115C1140
NFLX Jan 15 2027 1140.00 Call (NFLX270115C01140000)
option OPRA

Inactive

Nov 14, 2025

186.45-10.071%(-20.88)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	191.8800	191.8800	183.4100	186.4500	-10.071%	8	243	0.000%
2025-11-13	207.7000	214.5300	205.5000	207.3300	-2.935%	14	238	-10.071%
2025-11-12	195.0000	213.6000	195.0000	213.6000	+9.533%	10	232	-12.711%
2025-11-11	192.4100	195.0100	187.0000	195.0100	+1.488%	14	232	-4.390%
2025-11-10	188.0000	192.1500	188.0000	192.1500	+12.698%	7	237	-2.966%
2025-11-07	171.0000	171.0000	170.5000	170.5000	-0.872%	10	235	+9.355%
2025-11-06	168.7800	172.6500	168.7800	172.0000	+1.866%	9	230	+8.401%
2025-11-05	169.5500	169.5500	168.8500	168.8500	-0.589%	10	237	+10.423%
2025-11-04	169.8500	169.8500	169.8500	169.8500	+0.378%	1	228	+9.773%
2025-11-03	185.1700	185.1700	169.2100	169.2100	-10.660%	2	227	+10.189%
2025-10-31	190.0000	193.5000	187.3000	189.4000	+8.520%	21	227	-1.558%
2025-10-28	177.0000	177.0000	174.5300	174.5300	+2.786%	7	220	+6.830%
2025-10-27	166.3800	172.6000	166.3800	169.8000	-2.104%	12	202	+9.806%
2025-10-24	176.0000	176.0000	172.4500	173.4500	-4.740%	6	202	+7.495%
2025-10-23	179.6200	183.5000	177.4500	182.0800	-0.747%	22	199	+2.400%
2025-10-22	192.1500	205.2600	183.3500	183.4500	-22.839%	67	198	+1.635%
2025-10-17	237.7500	237.7500	237.7500	237.7500	+1.986%	1	150	-21.577%
2025-10-16	233.1200	233.1200	233.1200	233.1200	-8.501%	1	150	-20.020%
2025-10-14	254.7700	254.7800	254.7700	254.7800	-6.718%	2	149	-26.819%
2025-10-10	273.1300	273.1300	273.1300	273.1300	+8.644%	2	147	-31.736%
2025-10-08	248.8400	251.4000	248.8400	251.4000	+6.435%	2	148	-25.835%
2025-10-07	239.0000	239.0000	232.6900	236.2000	+8.673%	4	148	-21.063%
2025-10-06	215.7500	217.3500	208.8000	217.3500	+0.742%	5	148	-14.217%
2025-10-03	208.2000	215.7500	208.2000	215.7500	-1.932%	12	146	-13.581%
2025-10-02	205.5000	220.0000	204.0000	220.0000	-2.625%	39	135	-15.250%
2025-10-01	225.9300	225.9300	225.9300	225.9300	-13.111%	1	118	-17.474%
2025-09-17	260.0200	260.0200	260.0200	260.0200	+5.463%	1	119	-28.294%
2025-09-16	246.5500	246.5500	246.5500	246.5500	-14.372%	1	119	-24.376%
2025-09-10	287.9300	287.9300	287.9300	287.9300	+2.430%	1	119	-35.245%
2025-09-08	281.1000	281.1000	281.1000	281.1000	+0.626%	1	120	-33.671%
2025-09-05	279.3500	279.3500	279.3500	279.3500	-1.765%	1	121	-33.256%
2025-09-04	284.3700	284.3700	284.3700	284.3700	+9.331%	1	121	-34.434%
2025-09-03	252.0400	260.1000	252.0400	260.1000	+1.904%	2	121	-28.316%
2025-09-02	255.2400	255.2400	255.2400	255.2400	+0.818%	1	119	-26.951%
2025-08-20	254.6800	254.6800	252.7500	253.1700	+0.464%	68	118	-26.354%
2025-08-19	252.0000	252.0000	252.0000	252.0000	-9.025%	1	85	-26.012%
2025-08-15	277.0000	277.0000	277.0000	277.0000	+6.538%	1	85	-32.690%
2025-08-12	260.4000	260.4000	260.0000	260.0000	+12.069%	4	84	-28.288%
2025-08-04	232.0000	232.0000	232.0000	232.0000	-5.395%	1	84	-19.634%
2025-07-30	245.2300	245.2300	245.2300	245.2300	+1.251%	4	83	-23.969%
2025-07-23	242.2000	242.2000	242.2000	242.2000	-8.115%	1	81	-23.018%
2025-07-22	263.5900	263.5900	263.5900	263.5900	-1.737%	3	81	-29.265%
2025-07-21	268.2500	268.2500	268.2500	268.2500	-1.288%	10	81	-30.494%
2025-07-18	275.0000	275.0000	271.7500	271.7500	-18.679%	2	81	-31.389%
2025-07-08	334.0000	334.1700	334.0000	334.1700	-5.283%	2	79	-44.205%
2025-06-25	352.8100	352.8100	352.8100	352.8100	+11.321%	1	80	-47.153%
2025-06-23	316.9300	316.9300	316.9300	316.9300	+12.263%	1	81	-41.170%
2025-06-10	284.5000	284.5000	282.3100	282.3100	-13.595%	3	81	-33.956%
2025-06-05	321.2600	333.8300	321.2600	326.7300	+3.757%	12	83	-42.935%
2025-06-04	314.9000	314.9000	314.9000	314.9000	+2.908%	1	85	-40.791%
2025-06-03	306.0000	306.0000	306.0000	306.0000	+1.891%	1	85	-39.069%
2025-05-27	300.3200	300.3200	300.3200	300.3200	+4.423%	1	85	-37.916%
2025-05-23	287.6000	287.6000	287.6000	287.6000	-2.683%	2	85	-35.170%
2025-05-21	298.2200	301.7700	295.5300	295.5300	+2.330%	11	85	-36.910%
2025-05-16	288.8000	288.8000	288.8000	288.8000	+11.808%	2	88	-35.440%
2025-05-14	258.3000	258.3000	258.3000	258.3000	+3.056%	1	88	-27.816%
2025-05-13	250.6400	250.6400	250.6400	250.6400	+5.974%	3	87	-25.610%
2025-05-12	235.4400	236.5100	235.2800	236.5100	-13.096%	8	86	-21.166%
2025-05-07	268.0000	274.0600	268.0000	272.1500	+4.272%	13	79	-31.490%
2025-05-05	258.0000	261.0000	258.0000	261.0000	-2.721%	4	73	-28.563%
2025-05-02	259.3200	268.3000	259.3200	268.3000	+18.796%	4	70	-30.507%
2025-04-24	226.9500	226.9500	225.8500	225.8500	+12.998%	3	69	-17.445%
2025-04-23	199.8700	199.8700	199.8700	199.8700	-2.952%	1	66	-6.714%
2025-04-22	205.9500	205.9500	205.9500	205.9500	+29.700%	2	65	-9.468%
2025-04-16	158.7900	158.7900	158.7900	158.7900	-1.373%	2	67	+17.419%
2025-04-15	159.0000	165.3300	159.0000	161.0000	+22.480%	14	67	+15.807%
2025-04-11	131.5000	131.5000	131.4500	131.4500	-0.492%	4	66	+41.841%
2025-04-10	132.4000	132.4000	132.1000	132.1000	+19.982%	2	66	+41.143%
2025-04-04	110.1000	110.1000	110.1000	110.1000	-34.759%	8	66	+69.346%
2025-03-26	170.6400	170.6400	168.7600	168.7600	+0.584%	5	66	+10.482%
2025-03-25	166.5500	169.6500	164.7300	167.7800	+14.159%	18	66	+11.128%
2025-03-20	146.9700	146.9700	146.9700	146.9700	+2.212%	1	56	+26.863%
2025-03-19	143.7900	143.7900	143.7900	143.7900	-7.411%	1	57	+29.668%
2025-03-17	148.1000	155.3000	148.1000	155.3000	+18.459%	9	56	+20.058%
2025-03-12	131.1000	131.1000	131.1000	131.1000	+9.845%	2	51	+42.220%
2025-03-11	119.3500	119.3500	119.3500	119.3500	+7.455%	4	51	+56.221%
2025-03-10	111.0700	111.0700	111.0700	111.0700	-14.132%	15	47	+67.867%
2025-03-06	130.1500	132.1500	129.3500	129.3500	-24.797%	22	58	+44.144%
2025-03-05	160.3500	172.0000	160.2100	172.0000	+4.179%	18	48	+8.401%
2025-03-04	164.9900	165.1000	164.9900	165.1000	+4.593%	4	39	+12.932%
2025-03-03	157.8500	157.8500	157.8500	157.8500	+4.536%	1	39	+18.118%
2025-02-25	158.5000	158.5000	151.0000	151.0000	-8.789%	3	40	+23.477%
2025-02-24	180.0000	180.0000	165.5500	165.5500	-4.719%	13	40	+12.625%
2025-02-21	177.6000	177.6000	173.7500	173.7500	-7.888%	4	40	+7.309%
2025-02-20	184.7500	188.6300	184.7500	188.6300	-2.693%	6	41	-1.156%
2025-02-19	193.8500	193.8500	193.8500	193.8500	+2.026%	2	41	-3.817%
2025-02-18	195.1700	195.1700	190.0000	190.0000	-8.934%	3	42	-1.868%
2025-02-14	199.5500	208.6400	199.5500	208.6400	+5.135%	30	47	-10.636%
2025-02-13	196.6000	198.4500	191.4300	198.4500	+6.493%	48	47	-6.047%
2025-02-12	184.9200	186.4800	183.6200	186.3500	+4.077%	19	54	+0.054%
2025-02-11	179.0200	179.0500	179.0200	179.0500	-3.216%	2	44	+4.133%
2025-02-07	185.0000	185.0000	185.0000	185.0000	+3.787%	2	43	+0.784%
2025-02-06	178.2500	178.2500	178.2500	178.2500	+0.632%	2	42	+4.600%
2025-02-05	173.5500	177.6300	173.5500	177.1300	+5.134%	13	42	+5.262%
2025-02-04	175.5100	175.5100	168.4800	168.4800	+0.495%	11	36	+10.666%
2025-02-03	167.6500	167.6500	167.6500	167.6500	+3.392%	1	32	+11.214%
2025-01-31	166.4000	166.4000	162.1500	162.1500	+0.496%	12	33	+14.986%
2025-01-29	161.3500	161.3500	161.3500	161.3500	+1.122%	1	31	+15.556%
2025-01-23	159.5600	159.5600	159.5600	159.5600	+46.385%	15	30	+16.853%
2025-01-21	109.0000	109.0000	109.0000	109.0000	-25.143%	1	14	+71.055%
2024-12-16	145.6100	145.6100	145.6100	145.6100	-2.700%	1	14	+28.048%
2024-12-11	149.4500	149.6500	149.4500	149.6500	+7.662%	2	14	+24.591%
2024-12-10	142.1000	142.1000	138.9500	139.0000	+1.423%	4	13	+34.137%
2024-12-09	137.8000	137.8000	137.0500	137.0500	-3.554%	2	11	+36.045%
2024-12-05	142.7000	142.7000	142.1000	142.1000	+6.259%	3	10	+31.210%
2024-11-21	133.7300	133.7300	133.7300	133.7300	+11.460%	2	8	+39.423%
2024-11-20	119.9800	119.9800	119.9800	119.9800	+7.317%	1	8	+55.401%
2024-11-19	111.8000	111.8000	111.8000	111.8000	+30.959%	4	7	+66.771%
2024-11-15	85.0800	85.3700	85.0800	85.3700	+4.301%	4	3	+118.402%
2024-11-12	81.8500	81.8500	81.8500	81.8500	+10.608%	1	3	+127.795%
2024-11-08	74.0000	74.0000	74.0000	74.0000	0.000%	4	2	+151.959%