NFLX270115C01140000
NFLX Jan 15 2027 1140.00 Call
optionOPRA
InactiveNov 14, 2025
186.45USD-10.071%(-20.88)8Vol243OI
NFLX270115C01140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 191.88 | 191.88 | 183.41 | 186.45 | -10.071% | 8 | 243 | 0.000% |
| 2025-11-13 | 207.70 | 214.53 | 205.50 | 207.33 | -2.935% | 14 | 238 | -10.071% |
| 2025-11-12 | 195.00 | 213.60 | 195.00 | 213.60 | +9.533% | 10 | 232 | -12.711% |
| 2025-11-11 | 192.41 | 195.01 | 187.00 | 195.01 | +1.488% | 14 | 232 | -4.390% |
| 2025-11-10 | 188.00 | 192.15 | 188.00 | 192.15 | +12.698% | 7 | 237 | -2.966% |
| 2025-11-07 | 171.00 | 171.00 | 170.50 | 170.50 | -0.872% | 10 | 235 | +9.355% |
| 2025-11-06 | 168.78 | 172.65 | 168.78 | 172.00 | +1.866% | 9 | 230 | +8.401% |
| 2025-11-05 | 169.55 | 169.55 | 168.85 | 168.85 | -0.589% | 10 | 237 | +10.423% |
| 2025-11-04 | 169.85 | 169.85 | 169.85 | 169.85 | +0.378% | 1 | 228 | +9.773% |
| 2025-11-03 | 185.17 | 185.17 | 169.21 | 169.21 | -10.660% | 2 | 227 | +10.189% |
| 2025-10-31 | 190.00 | 193.50 | 187.30 | 189.40 | +8.520% | 21 | 227 | -1.558% |
| 2025-10-28 | 177.00 | 177.00 | 174.53 | 174.53 | +2.786% | 7 | 220 | +6.830% |
| 2025-10-27 | 166.38 | 172.60 | 166.38 | 169.80 | -2.104% | 12 | 202 | +9.806% |
| 2025-10-24 | 176.00 | 176.00 | 172.45 | 173.45 | -4.740% | 6 | 202 | +7.495% |
| 2025-10-23 | 179.62 | 183.50 | 177.45 | 182.08 | -0.747% | 22 | 199 | +2.400% |
| 2025-10-22 | 192.15 | 205.26 | 183.35 | 183.45 | -22.839% | 67 | 198 | +1.635% |
| 2025-10-17 | 237.75 | 237.75 | 237.75 | 237.75 | +1.986% | 1 | 150 | -21.577% |
| 2025-10-16 | 233.12 | 233.12 | 233.12 | 233.12 | -8.501% | 1 | 150 | -20.020% |
| 2025-10-14 | 254.77 | 254.78 | 254.77 | 254.78 | -6.718% | 2 | 149 | -26.819% |
| 2025-10-10 | 273.13 | 273.13 | 273.13 | 273.13 | +8.644% | 2 | 147 | -31.736% |
| 2025-10-08 | 248.84 | 251.40 | 248.84 | 251.40 | +6.435% | 2 | 148 | -25.835% |
| 2025-10-07 | 239.00 | 239.00 | 232.69 | 236.20 | +8.673% | 4 | 148 | -21.063% |
| 2025-10-06 | 215.75 | 217.35 | 208.80 | 217.35 | +0.742% | 5 | 148 | -14.217% |
| 2025-10-03 | 208.20 | 215.75 | 208.20 | 215.75 | -1.932% | 12 | 146 | -13.581% |
| 2025-10-02 | 205.50 | 220.00 | 204.00 | 220.00 | -2.625% | 39 | 135 | -15.250% |
| 2025-10-01 | 225.93 | 225.93 | 225.93 | 225.93 | -13.111% | 1 | 118 | -17.474% |
| 2025-09-17 | 260.02 | 260.02 | 260.02 | 260.02 | +5.463% | 1 | 119 | -28.294% |
| 2025-09-16 | 246.55 | 246.55 | 246.55 | 246.55 | -14.372% | 1 | 119 | -24.376% |
| 2025-09-10 | 287.93 | 287.93 | 287.93 | 287.93 | +2.430% | 1 | 119 | -35.245% |
| 2025-09-08 | 281.10 | 281.10 | 281.10 | 281.10 | +0.626% | 1 | 120 | -33.671% |
| 2025-09-05 | 279.35 | 279.35 | 279.35 | 279.35 | -1.765% | 1 | 121 | -33.256% |
| 2025-09-04 | 284.37 | 284.37 | 284.37 | 284.37 | +9.331% | 1 | 121 | -34.434% |
| 2025-09-03 | 252.04 | 260.10 | 252.04 | 260.10 | +1.904% | 2 | 121 | -28.316% |
| 2025-09-02 | 255.24 | 255.24 | 255.24 | 255.24 | +0.818% | 1 | 119 | -26.951% |
| 2025-08-20 | 254.68 | 254.68 | 252.75 | 253.17 | +0.464% | 68 | 118 | -26.354% |
| 2025-08-19 | 252.00 | 252.00 | 252.00 | 252.00 | -9.025% | 1 | 85 | -26.012% |
| 2025-08-15 | 277.00 | 277.00 | 277.00 | 277.00 | +6.538% | 1 | 85 | -32.690% |
| 2025-08-12 | 260.40 | 260.40 | 260.00 | 260.00 | +12.069% | 4 | 84 | -28.288% |
| 2025-08-04 | 232.00 | 232.00 | 232.00 | 232.00 | -5.395% | 1 | 84 | -19.634% |
| 2025-07-30 | 245.23 | 245.23 | 245.23 | 245.23 | +1.251% | 4 | 83 | -23.969% |
| 2025-07-23 | 242.20 | 242.20 | 242.20 | 242.20 | -8.115% | 1 | 81 | -23.018% |
| 2025-07-22 | 263.59 | 263.59 | 263.59 | 263.59 | -1.737% | 3 | 81 | -29.265% |
| 2025-07-21 | 268.25 | 268.25 | 268.25 | 268.25 | -1.288% | 10 | 81 | -30.494% |
| 2025-07-18 | 275.00 | 275.00 | 271.75 | 271.75 | -18.679% | 2 | 81 | -31.389% |
| 2025-07-08 | 334.00 | 334.17 | 334.00 | 334.17 | -5.283% | 2 | 79 | -44.205% |
| 2025-06-25 | 352.81 | 352.81 | 352.81 | 352.81 | +11.321% | 1 | 80 | -47.153% |
| 2025-06-23 | 316.93 | 316.93 | 316.93 | 316.93 | +12.263% | 1 | 81 | -41.170% |
| 2025-06-10 | 284.50 | 284.50 | 282.31 | 282.31 | -13.595% | 3 | 81 | -33.956% |
| 2025-06-05 | 321.26 | 333.83 | 321.26 | 326.73 | +3.757% | 12 | 83 | -42.935% |
| 2025-06-04 | 314.90 | 314.90 | 314.90 | 314.90 | +2.908% | 1 | 85 | -40.791% |
| 2025-06-03 | 306.00 | 306.00 | 306.00 | 306.00 | +1.891% | 1 | 85 | -39.069% |
| 2025-05-27 | 300.32 | 300.32 | 300.32 | 300.32 | +4.423% | 1 | 85 | -37.916% |
| 2025-05-23 | 287.60 | 287.60 | 287.60 | 287.60 | -2.683% | 2 | 85 | -35.170% |
| 2025-05-21 | 298.22 | 301.77 | 295.53 | 295.53 | +2.330% | 11 | 85 | -36.910% |
| 2025-05-16 | 288.80 | 288.80 | 288.80 | 288.80 | +11.808% | 2 | 88 | -35.440% |
| 2025-05-14 | 258.30 | 258.30 | 258.30 | 258.30 | +3.056% | 1 | 88 | -27.816% |
| 2025-05-13 | 250.64 | 250.64 | 250.64 | 250.64 | +5.974% | 3 | 87 | -25.610% |
| 2025-05-12 | 235.44 | 236.51 | 235.28 | 236.51 | -13.096% | 8 | 86 | -21.166% |
| 2025-05-07 | 268.00 | 274.06 | 268.00 | 272.15 | +4.272% | 13 | 79 | -31.490% |
| 2025-05-05 | 258.00 | 261.00 | 258.00 | 261.00 | -2.721% | 4 | 73 | -28.563% |
| 2025-05-02 | 259.32 | 268.30 | 259.32 | 268.30 | +18.796% | 4 | 70 | -30.507% |
| 2025-04-24 | 226.95 | 226.95 | 225.85 | 225.85 | +12.998% | 3 | 69 | -17.445% |
| 2025-04-23 | 199.87 | 199.87 | 199.87 | 199.87 | -2.952% | 1 | 66 | -6.714% |
| 2025-04-22 | 205.95 | 205.95 | 205.95 | 205.95 | +29.700% | 2 | 65 | -9.468% |
| 2025-04-16 | 158.79 | 158.79 | 158.79 | 158.79 | -1.373% | 2 | 67 | +17.419% |
| 2025-04-15 | 159.00 | 165.33 | 159.00 | 161.00 | +22.480% | 14 | 67 | +15.807% |
| 2025-04-11 | 131.50 | 131.50 | 131.45 | 131.45 | -0.492% | 4 | 66 | +41.841% |
| 2025-04-10 | 132.40 | 132.40 | 132.10 | 132.10 | +19.982% | 2 | 66 | +41.143% |
| 2025-04-04 | 110.10 | 110.10 | 110.10 | 110.10 | -34.759% | 8 | 66 | +69.346% |
| 2025-03-26 | 170.64 | 170.64 | 168.76 | 168.76 | +0.584% | 5 | 66 | +10.482% |
| 2025-03-25 | 166.55 | 169.65 | 164.73 | 167.78 | +14.159% | 18 | 66 | +11.128% |
| 2025-03-20 | 146.97 | 146.97 | 146.97 | 146.97 | +2.212% | 1 | 56 | +26.863% |
| 2025-03-19 | 143.79 | 143.79 | 143.79 | 143.79 | -7.411% | 1 | 57 | +29.668% |
| 2025-03-17 | 148.10 | 155.30 | 148.10 | 155.30 | +18.459% | 9 | 56 | +20.058% |
| 2025-03-12 | 131.10 | 131.10 | 131.10 | 131.10 | +9.845% | 2 | 51 | +42.220% |
| 2025-03-11 | 119.35 | 119.35 | 119.35 | 119.35 | +7.455% | 4 | 51 | +56.221% |
| 2025-03-10 | 111.07 | 111.07 | 111.07 | 111.07 | -14.132% | 15 | 47 | +67.867% |
| 2025-03-06 | 130.15 | 132.15 | 129.35 | 129.35 | -24.797% | 22 | 58 | +44.144% |
| 2025-03-05 | 160.35 | 172.00 | 160.21 | 172.00 | +4.179% | 18 | 48 | +8.401% |
| 2025-03-04 | 164.99 | 165.10 | 164.99 | 165.10 | +4.593% | 4 | 39 | +12.932% |
| 2025-03-03 | 157.85 | 157.85 | 157.85 | 157.85 | +4.536% | 1 | 39 | +18.118% |
| 2025-02-25 | 158.50 | 158.50 | 151.00 | 151.00 | -8.789% | 3 | 40 | +23.477% |
| 2025-02-24 | 180.00 | 180.00 | 165.55 | 165.55 | -4.719% | 13 | 40 | +12.625% |
| 2025-02-21 | 177.60 | 177.60 | 173.75 | 173.75 | -7.888% | 4 | 40 | +7.309% |
| 2025-02-20 | 184.75 | 188.63 | 184.75 | 188.63 | -2.693% | 6 | 41 | -1.156% |
| 2025-02-19 | 193.85 | 193.85 | 193.85 | 193.85 | +2.026% | 2 | 41 | -3.817% |
| 2025-02-18 | 195.17 | 195.17 | 190.00 | 190.00 | -8.934% | 3 | 42 | -1.868% |
| 2025-02-14 | 199.55 | 208.64 | 199.55 | 208.64 | +5.135% | 30 | 47 | -10.636% |
| 2025-02-13 | 196.60 | 198.45 | 191.43 | 198.45 | +6.493% | 48 | 47 | -6.047% |
| 2025-02-12 | 184.92 | 186.48 | 183.62 | 186.35 | +4.077% | 19 | 54 | +0.054% |
| 2025-02-11 | 179.02 | 179.05 | 179.02 | 179.05 | -3.216% | 2 | 44 | +4.133% |
| 2025-02-07 | 185.00 | 185.00 | 185.00 | 185.00 | +3.787% | 2 | 43 | +0.784% |
| 2025-02-06 | 178.25 | 178.25 | 178.25 | 178.25 | +0.632% | 2 | 42 | +4.600% |
| 2025-02-05 | 173.55 | 177.63 | 173.55 | 177.13 | +5.134% | 13 | 42 | +5.262% |
| 2025-02-04 | 175.51 | 175.51 | 168.48 | 168.48 | +0.495% | 11 | 36 | +10.666% |
| 2025-02-03 | 167.65 | 167.65 | 167.65 | 167.65 | +3.392% | 1 | 32 | +11.214% |
| 2025-01-31 | 166.40 | 166.40 | 162.15 | 162.15 | +0.496% | 12 | 33 | +14.986% |
| 2025-01-29 | 161.35 | 161.35 | 161.35 | 161.35 | +1.122% | 1 | 31 | +15.556% |
| 2025-01-23 | 159.56 | 159.56 | 159.56 | 159.56 | +46.385% | 15 | 30 | +16.853% |
| 2025-01-21 | 109.00 | 109.00 | 109.00 | 109.00 | -25.143% | 1 | 14 | +71.055% |
| 2024-12-16 | 145.61 | 145.61 | 145.61 | 145.61 | -2.700% | 1 | 14 | +28.048% |
| 2024-12-11 | 149.45 | 149.65 | 149.45 | 149.65 | +7.662% | 2 | 14 | +24.591% |
| 2024-12-10 | 142.10 | 142.10 | 138.95 | 139.00 | +1.423% | 4 | 13 | +34.137% |
| 2024-12-09 | 137.80 | 137.80 | 137.05 | 137.05 | -3.554% | 2 | 11 | +36.045% |
| 2024-12-05 | 142.70 | 142.70 | 142.10 | 142.10 | +6.259% | 3 | 10 | +31.210% |
| 2024-11-21 | 133.73 | 133.73 | 133.73 | 133.73 | +11.460% | 2 | 8 | +39.423% |
| 2024-11-20 | 119.98 | 119.98 | 119.98 | 119.98 | +7.317% | 1 | 8 | +55.401% |
| 2024-11-19 | 111.80 | 111.80 | 111.80 | 111.80 | +30.959% | 4 | 7 | +66.771% |
| 2024-11-15 | 85.08 | 85.37 | 85.08 | 85.37 | +4.301% | 4 | 3 | +118.402% |
| 2024-11-12 | 81.85 | 81.85 | 81.85 | 81.85 | +10.608% | 1 | 3 | +127.795% |
| 2024-11-08 | 74.00 | 74.00 | 74.00 | 74.00 | 0.000% | 4 | 2 | +151.959% |