NFLX270115C01160000
NFLX Jan 15 2027 1160.00 Call
optionOPRA
InactiveNov 14, 2025
177.65USD-11.454%(-22.98)4Vol835OI
NFLX270115C01160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 182.94 | 182.94 | 173.98 | 177.65 | -11.454% | 4 | 835 | 0.000% |
| 2025-11-13 | 200.00 | 202.77 | 195.91 | 200.63 | -1.240% | 10 | 836 | -11.454% |
| 2025-11-12 | 189.55 | 203.46 | 189.55 | 203.15 | +9.633% | 12 | 832 | -12.552% |
| 2025-11-11 | 184.00 | 185.50 | 184.00 | 185.30 | +5.428% | 3 | 823 | -4.128% |
| 2025-11-10 | 181.05 | 181.11 | 175.76 | 175.76 | +5.448% | 4 | 824 | +1.075% |
| 2025-11-07 | 166.68 | 166.68 | 166.68 | 166.68 | +0.531% | 4 | 825 | +6.581% |
| 2025-11-06 | 165.55 | 165.80 | 165.45 | 165.80 | +2.822% | 6 | 821 | +7.147% |
| 2025-11-04 | 163.20 | 163.20 | 161.25 | 161.25 | +3.055% | 31 | 817 | +10.171% |
| 2025-11-03 | 178.00 | 178.00 | 156.47 | 156.47 | -13.279% | 3 | 784 | +13.536% |
| 2025-10-31 | 176.10 | 180.70 | 176.10 | 180.43 | +8.340% | 19 | 784 | -1.541% |
| 2025-10-28 | 166.56 | 167.35 | 166.54 | 166.54 | +2.172% | 3 | 775 | +6.671% |
| 2025-10-27 | 163.00 | 163.00 | 163.00 | 163.00 | +0.265% | 1 | 775 | +8.988% |
| 2025-10-24 | 164.71 | 167.40 | 162.57 | 162.57 | -6.564% | 10 | 775 | +9.276% |
| 2025-10-23 | 175.65 | 176.60 | 165.92 | 173.99 | -0.951% | 6 | 778 | +2.104% |
| 2025-10-22 | 194.10 | 194.10 | 175.00 | 175.66 | -32.196% | 6 | 782 | +1.133% |
| 2025-10-21 | 258.89 | 259.07 | 258.89 | 259.07 | +1.100% | 4 | 777 | -31.428% |
| 2025-10-20 | 250.25 | 256.90 | 250.25 | 256.25 | +6.664% | 18 | 776 | -30.673% |
| 2025-10-15 | 240.24 | 240.24 | 240.24 | 240.24 | -2.182% | 1 | 775 | -26.053% |
| 2025-10-14 | 245.60 | 245.60 | 245.60 | 245.60 | -1.646% | 1 | 775 | -27.667% |
| 2025-10-10 | 265.40 | 265.40 | 249.71 | 249.71 | -1.844% | 2 | 775 | -28.857% |
| 2025-10-09 | 254.40 | 254.40 | 254.40 | 254.40 | +5.758% | 1 | 777 | -30.169% |
| 2025-10-08 | 240.55 | 240.55 | 240.55 | 240.55 | +6.949% | 1 | 777 | -26.148% |
| 2025-10-07 | 224.92 | 224.92 | 224.92 | 224.92 | +10.039% | 1 | 778 | -21.016% |
| 2025-10-06 | 205.68 | 205.68 | 200.80 | 204.40 | +2.714% | 5 | 778 | -13.087% |
| 2025-10-03 | 203.73 | 203.73 | 199.00 | 199.00 | -4.830% | 3 | 774 | -10.729% |
| 2025-10-02 | 205.80 | 209.10 | 196.34 | 209.10 | -2.267% | 5 | 773 | -15.041% |
| 2025-10-01 | 217.00 | 217.26 | 213.95 | 213.95 | -9.074% | 3 | 771 | -16.967% |
| 2025-09-29 | 235.30 | 235.30 | 235.30 | 235.30 | -5.293% | 1 | 770 | -24.501% |
| 2025-09-17 | 248.92 | 248.92 | 248.45 | 248.45 | +5.477% | 5 | 769 | -28.497% |
| 2025-09-16 | 235.55 | 235.55 | 235.55 | 235.55 | -14.681% | 1 | 773 | -24.581% |
| 2025-09-10 | 276.08 | 276.08 | 276.08 | 276.08 | +2.594% | 1 | 772 | -35.653% |
| 2025-09-08 | 269.10 | 269.10 | 269.10 | 269.10 | +10.500% | 1 | 772 | -33.984% |
| 2025-09-02 | 243.53 | 243.53 | 243.53 | 243.53 | -0.555% | 1 | 771 | -27.052% |
| 2025-08-20 | 244.89 | 244.89 | 244.89 | 244.89 | -7.936% | 1 | 770 | -27.457% |
| 2025-08-18 | 266.00 | 266.00 | 266.00 | 266.00 | +3.623% | 1 | 771 | -33.214% |
| 2025-08-13 | 256.90 | 259.10 | 256.70 | 256.70 | -0.058% | 53 | 772 | -30.795% |
| 2025-08-12 | 262.00 | 262.00 | 256.85 | 256.85 | +1.122% | 3 | 723 | -30.835% |
| 2025-08-11 | 247.80 | 254.00 | 247.80 | 254.00 | +4.959% | 71 | 720 | -30.059% |
| 2025-08-08 | 247.00 | 247.00 | 241.86 | 242.00 | +4.649% | 176 | 651 | -26.591% |
| 2025-08-07 | 231.25 | 231.25 | 231.25 | 231.25 | +1.872% | 1 | 475 | -23.178% |
| 2025-08-06 | 220.30 | 227.00 | 220.30 | 227.00 | +2.929% | 3 | 474 | -21.740% |
| 2025-08-05 | 220.54 | 220.54 | 220.54 | 220.54 | -0.167% | 1 | 474 | -19.448% |
| 2025-08-04 | 220.91 | 220.91 | 220.91 | 220.91 | -3.343% | 1 | 473 | -19.583% |
| 2025-07-31 | 228.55 | 228.55 | 228.55 | 228.55 | -0.639% | 1 | 472 | -22.271% |
| 2025-07-30 | 230.02 | 230.02 | 230.02 | 230.02 | +2.277% | 10 | 471 | -22.768% |
| 2025-07-29 | 224.90 | 224.90 | 224.90 | 224.90 | -3.476% | 1 | 471 | -21.009% |
| 2025-07-25 | 233.00 | 233.00 | 233.00 | 233.00 | +4.078% | 1 | 470 | -23.755% |
| 2025-07-24 | 224.83 | 226.00 | 223.87 | 223.87 | -16.037% | 3 | 469 | -20.646% |
| 2025-07-21 | 257.00 | 266.63 | 257.00 | 266.63 | -24.542% | 12 | 467 | -33.372% |
| 2025-07-01 | 353.35 | 353.35 | 353.35 | 353.35 | +15.432% | 1 | 465 | -49.724% |
| 2025-06-23 | 306.11 | 306.11 | 306.11 | 306.11 | +2.815% | 1 | 466 | -41.965% |
| 2025-06-11 | 283.00 | 297.73 | 283.00 | 297.73 | +4.705% | 2 | 467 | -40.332% |
| 2025-06-10 | 282.50 | 284.35 | 278.40 | 284.35 | -9.730% | 3 | 469 | -37.524% |
| 2025-06-06 | 315.00 | 315.00 | 315.00 | 315.00 | +13.665% | 4 | 468 | -43.603% |
| 2025-05-30 | 277.13 | 277.13 | 277.13 | 277.13 | -4.750% | 2 | 468 | -35.897% |
| 2025-05-27 | 290.95 | 290.95 | 290.95 | 290.95 | +3.218% | 1 | 468 | -38.941% |
| 2025-05-22 | 281.80 | 281.88 | 281.80 | 281.88 | +1.983% | 2 | 467 | -36.977% |
| 2025-05-19 | 276.40 | 276.40 | 276.40 | 276.40 | -1.742% | 1 | 466 | -35.727% |
| 2025-05-16 | 282.00 | 282.00 | 276.60 | 281.30 | +4.572% | 424 | 467 | -36.847% |
| 2025-05-15 | 258.46 | 269.00 | 258.46 | 269.00 | +9.039% | 2 | 276 | -33.959% |
| 2025-05-14 | 248.00 | 248.00 | 246.55 | 246.70 | +9.039% | 36 | 277 | -27.989% |
| 2025-05-12 | 224.85 | 226.25 | 224.85 | 226.25 | -8.697% | 3 | 281 | -21.481% |
| 2025-05-09 | 247.70 | 247.80 | 247.70 | 247.80 | -3.980% | 4 | 281 | -28.309% |
| 2025-05-08 | 258.30 | 258.30 | 255.43 | 258.07 | -2.615% | 4 | 282 | -31.162% |
| 2025-05-07 | 251.10 | 265.00 | 251.10 | 265.00 | +4.126% | 3 | 282 | -32.962% |
| 2025-05-06 | 254.50 | 254.50 | 254.50 | 254.50 | -3.177% | 1 | 282 | -30.196% |
| 2025-05-02 | 253.20 | 262.85 | 253.20 | 262.85 | +11.165% | 6 | 282 | -32.414% |
| 2025-05-01 | 238.25 | 238.25 | 236.45 | 236.45 | +3.980% | 2 | 284 | -24.868% |
| 2025-04-30 | 227.40 | 227.40 | 227.40 | 227.40 | +3.059% | 1 | 284 | -21.878% |
| 2025-04-29 | 220.65 | 220.65 | 220.65 | 220.65 | +0.524% | 1 | 284 | -19.488% |
| 2025-04-25 | 219.50 | 219.50 | 219.50 | 219.50 | +11.574% | 2 | 285 | -19.066% |
| 2025-04-22 | 194.85 | 196.73 | 194.85 | 196.73 | +18.870% | 4 | 285 | -9.699% |
| 2025-04-21 | 151.83 | 165.50 | 151.83 | 165.50 | +9.458% | 2 | 285 | +7.341% |
| 2025-04-17 | 151.20 | 151.20 | 151.20 | 151.20 | -1.729% | 1 | 285 | +17.493% |
| 2025-04-15 | 153.86 | 153.86 | 153.86 | 153.86 | +22.990% | 1 | 285 | +15.462% |
| 2025-04-11 | 125.35 | 125.35 | 125.10 | 125.10 | -5.940% | 4 | 285 | +42.006% |
| 2025-04-10 | 133.00 | 133.00 | 133.00 | 133.00 | +24.883% | 1 | 285 | +33.571% |
| 2025-04-09 | 109.00 | 113.97 | 106.50 | 106.50 | -9.277% | 14 | 286 | +66.808% |
| 2025-04-08 | 115.08 | 117.39 | 114.38 | 117.39 | +9.864% | 3 | 294 | +51.333% |
| 2025-04-07 | 92.87 | 106.85 | 92.87 | 106.85 | -20.321% | 5 | 297 | +66.261% |
| 2025-04-03 | 122.72 | 134.10 | 122.72 | 134.10 | +11.056% | 4 | 294 | +32.476% |
| 2025-03-31 | 122.71 | 122.71 | 120.00 | 120.75 | -22.720% | 7 | 292 | +47.122% |
| 2025-03-27 | 152.82 | 156.25 | 152.62 | 156.25 | -0.522% | 9 | 298 | +13.696% |
| 2025-03-25 | 160.32 | 160.32 | 157.07 | 157.07 | +11.437% | 4 | 291 | +13.102% |
| 2025-03-21 | 140.95 | 140.95 | 140.95 | 140.95 | -1.852% | 4 | 289 | +26.038% |
| 2025-03-20 | 143.60 | 143.61 | 143.18 | 143.61 | -2.126% | 5 | 289 | +23.703% |
| 2025-03-19 | 146.73 | 146.73 | 146.73 | 146.73 | -1.899% | 1 | 288 | +21.073% |
| 2025-03-17 | 149.57 | 149.57 | 149.57 | 149.57 | +27.619% | 5 | 288 | +18.774% |
| 2025-03-11 | 117.75 | 117.75 | 117.00 | 117.20 | +15.468% | 3 | 285 | +51.578% |
| 2025-03-10 | 106.00 | 106.00 | 101.50 | 101.50 | -3.819% | 6 | 283 | +75.025% |
| 2025-03-07 | 112.42 | 112.42 | 105.53 | 105.53 | -31.309% | 6 | 283 | +68.341% |
| 2025-03-06 | 153.63 | 153.63 | 153.63 | 153.63 | -6.094% | 1 | 283 | +15.635% |
| 2025-03-05 | 159.36 | 163.60 | 159.36 | 163.60 | +4.751% | 11 | 283 | +8.588% |
| 2025-03-04 | 159.13 | 159.81 | 155.86 | 156.18 | +1.819% | 483 | 284 | +13.747% |
| 2025-02-28 | 153.56 | 153.57 | 153.39 | 153.39 | -0.351% | 30 | 56 | +15.816% |
| 2025-02-27 | 153.93 | 153.93 | 153.93 | 153.93 | -9.718% | 1 | 54 | +15.410% |
| 2025-02-21 | 170.50 | 170.50 | 170.50 | 170.50 | -3.531% | 2 | 53 | +4.194% |
| 2025-02-20 | 176.74 | 176.74 | 176.74 | 176.74 | -4.594% | 1 | 54 | +0.515% |
| 2025-02-19 | 186.15 | 186.15 | 185.25 | 185.25 | -1.395% | 10 | 54 | -4.103% |
| 2025-02-18 | 188.60 | 188.60 | 187.86 | 187.87 | -6.741% | 18 | 54 | -5.440% |
| 2025-02-14 | 191.75 | 202.61 | 191.75 | 201.45 | +5.665% | 32 | 60 | -11.814% |
| 2025-02-13 | 190.75 | 190.75 | 183.83 | 190.65 | +11.491% | 36 | 60 | -6.819% |
| 2025-02-06 | 171.00 | 171.00 | 171.00 | 171.00 | +4.908% | 2 | 26 | +3.889% |
| 2025-02-05 | 163.10 | 163.10 | 163.00 | 163.00 | -2.220% | 2 | 24 | +8.988% |
| 2025-02-04 | 166.70 | 166.70 | 166.70 | 166.70 | +4.777% | 1 | 24 | +6.569% |
| 2025-02-03 | 159.10 | 159.10 | 159.10 | 159.10 | -1.149% | 1 | 24 | +11.659% |
| 2025-01-31 | 160.95 | 160.95 | 160.95 | 160.95 | +2.797% | 2 | 24 | +10.376% |
| 2025-01-23 | 156.57 | 156.57 | 156.57 | 156.57 | +47.429% | 1 | 24 | +13.464% |
| 2025-01-16 | 106.20 | 106.20 | 106.20 | 106.20 | +15.435% | 15 | 24 | +67.279% |
| 2025-01-14 | 92.00 | 92.00 | 92.00 | 92.00 | -17.274% | 4 | 19 | +93.098% |
| 2025-01-06 | 111.21 | 111.21 | 111.21 | 111.21 | -18.551% | 1 | 20 | +59.743% |
| 2024-12-26 | 136.54 | 136.54 | 136.54 | 136.54 | -5.730% | 10 | 19 | +30.108% |
| 2024-12-24 | 144.84 | 144.84 | 144.84 | 144.84 | +8.486% | 10 | 9 | +22.653% |
| 2024-12-20 | 133.51 | 133.51 | 133.51 | 133.51 | -1.759% | 2 | 9 | +33.061% |
| 2024-12-10 | 136.10 | 136.10 | 135.90 | 135.90 | +4.538% | 2 | 7 | +30.721% |
| 2024-12-09 | 126.60 | 130.60 | 126.60 | 130.00 | -4.045% | 3 | 6 | +36.654% |
| 2024-12-06 | 135.48 | 135.48 | 135.48 | 135.48 | +17.604% | 2 | 5 | +31.126% |
| 2024-11-26 | 115.20 | 115.20 | 115.20 | 115.20 | +0.366% | 4 | 4 | +54.210% |
| 2024-11-20 | 114.78 | 114.78 | 114.78 | 114.78 | +8.130% | 1 | 1 | +54.774% |
| 2024-11-19 | 106.15 | 106.15 | 106.15 | 106.15 | 0.000% | 1 | 1 | +67.358% |