NFLX270115C01180000
NFLX Jan 15 2027 1180.00 Call
optionOPRA
InactiveNov 14, 2025
165.23USD-13.051%(-24.80)12Vol116OI
NFLX270115C01180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 164.87 | 167.85 | 164.87 | 165.23 | -13.051% | 12 | 116 | 0.000% |
| 2025-11-13 | 190.03 | 190.03 | 190.03 | 190.03 | +7.605% | 1 | 112 | -13.051% |
| 2025-11-11 | 170.05 | 176.60 | 170.05 | 176.60 | +7.454% | 3 | 111 | -6.438% |
| 2025-11-10 | 167.80 | 167.80 | 164.35 | 164.35 | +9.014% | 2 | 110 | +0.535% |
| 2025-11-05 | 150.76 | 150.76 | 150.76 | 150.76 | -3.285% | 1 | 109 | +9.598% |
| 2025-11-04 | 158.85 | 158.85 | 155.88 | 155.88 | -0.077% | 15 | 109 | +5.998% |
| 2025-11-03 | 170.00 | 170.00 | 156.00 | 156.00 | -9.429% | 25 | 92 | +5.917% |
| 2025-10-31 | 173.40 | 173.80 | 172.24 | 172.24 | +12.048% | 6 | 92 | -4.070% |
| 2025-10-27 | 151.12 | 155.65 | 151.12 | 153.72 | -3.052% | 8 | 92 | +7.488% |
| 2025-10-24 | 158.56 | 158.56 | 158.56 | 158.56 | -3.903% | 1 | 92 | +4.207% |
| 2025-10-22 | 183.00 | 183.00 | 165.00 | 165.00 | -33.735% | 4 | 93 | +0.139% |
| 2025-10-21 | 250.00 | 250.00 | 246.40 | 249.00 | +1.633% | 9 | 89 | -33.643% |
| 2025-10-20 | 245.00 | 245.00 | 245.00 | 245.00 | +8.599% | 1 | 90 | -32.559% |
| 2025-10-17 | 222.00 | 225.60 | 221.96 | 225.60 | +6.415% | 6 | 91 | -26.760% |
| 2025-10-16 | 231.58 | 233.00 | 212.00 | 212.00 | -2.984% | 15 | 96 | -22.061% |
| 2025-10-07 | 212.73 | 218.52 | 212.60 | 218.52 | +15.527% | 9 | 85 | -24.387% |
| 2025-10-03 | 189.15 | 189.25 | 189.15 | 189.15 | -4.566% | 9 | 85 | -12.646% |
| 2025-10-02 | 195.00 | 198.20 | 194.00 | 198.20 | -3.637% | 9 | 77 | -16.635% |
| 2025-10-01 | 203.20 | 205.68 | 203.20 | 205.68 | -7.973% | 2 | 68 | -19.666% |
| 2025-09-29 | 223.50 | 223.50 | 223.50 | 223.50 | -4.934% | 1 | 66 | -26.072% |
| 2025-09-25 | 235.10 | 235.10 | 235.10 | 235.10 | -0.487% | 1 | 65 | -29.719% |
| 2025-09-23 | 236.25 | 236.25 | 236.25 | 236.25 | +4.977% | 1 | 65 | -30.061% |
| 2025-09-16 | 223.05 | 225.10 | 223.05 | 225.05 | -0.859% | 7 | 65 | -26.581% |
| 2025-09-15 | 224.60 | 227.00 | 224.60 | 227.00 | +4.850% | 2 | 59 | -27.211% |
| 2025-09-12 | 224.50 | 224.50 | 216.50 | 216.50 | -4.541% | 3 | 60 | -23.681% |
| 2025-09-11 | 226.80 | 226.80 | 226.80 | 226.80 | -11.922% | 1 | 57 | -27.147% |
| 2025-09-08 | 258.22 | 258.22 | 257.50 | 257.50 | +5.950% | 3 | 56 | -35.833% |
| 2025-08-26 | 243.04 | 243.04 | 243.04 | 243.04 | +4.399% | 2 | 55 | -32.015% |
| 2025-08-22 | 232.80 | 232.80 | 232.80 | 232.80 | -9.767% | 10 | 55 | -29.025% |
| 2025-08-15 | 258.00 | 258.00 | 258.00 | 258.00 | +4.032% | 1 | 65 | -35.957% |
| 2025-08-14 | 246.98 | 248.00 | 246.98 | 248.00 | +5.040% | 2 | 65 | -33.375% |
| 2025-08-08 | 236.10 | 236.10 | 236.10 | 236.10 | +9.417% | 1 | 65 | -30.017% |
| 2025-08-07 | 218.00 | 218.00 | 215.78 | 215.78 | -0.599% | 2 | 65 | -23.427% |
| 2025-08-06 | 218.15 | 218.15 | 217.08 | 217.08 | +0.347% | 2 | 65 | -23.885% |
| 2025-07-31 | 223.50 | 223.50 | 216.33 | 216.33 | -2.113% | 3 | 64 | -23.621% |
| 2025-07-30 | 219.97 | 221.00 | 219.97 | 221.00 | -1.096% | 12 | 63 | -25.235% |
| 2025-07-25 | 228.00 | 228.50 | 223.45 | 223.45 | -14.515% | 3 | 53 | -26.055% |
| 2025-07-21 | 261.39 | 261.39 | 261.39 | 261.39 | +5.826% | 1 | 50 | -36.788% |
| 2025-07-18 | 251.38 | 251.38 | 247.00 | 247.00 | -16.866% | 7 | 51 | -33.105% |
| 2025-07-17 | 297.11 | 297.11 | 297.11 | 297.11 | +0.304% | 1 | 49 | -44.388% |
| 2025-07-16 | 296.21 | 296.21 | 296.21 | 296.21 | -1.221% | 1 | 49 | -44.219% |
| 2025-07-14 | 302.05 | 302.05 | 299.87 | 299.87 | +7.211% | 3 | 49 | -44.899% |
| 2025-07-11 | 279.70 | 279.70 | 279.70 | 279.70 | -4.212% | 1 | 47 | -40.926% |
| 2025-07-10 | 304.95 | 304.95 | 292.00 | 292.00 | -7.828% | 2 | 46 | -43.414% |
| 2025-07-07 | 316.80 | 316.80 | 316.80 | 316.80 | -2.523% | 1 | 46 | -47.844% |
| 2025-07-01 | 325.00 | 325.00 | 325.00 | 325.00 | -9.149% | 2 | 46 | -49.160% |
| 2025-06-30 | 355.72 | 357.73 | 355.72 | 357.73 | +2.209% | 2 | 46 | -53.812% |
| 2025-06-27 | 350.00 | 350.00 | 350.00 | 350.00 | +22.373% | 2 | 48 | -52.791% |
| 2025-06-12 | 283.73 | 286.35 | 283.73 | 286.01 | -0.587% | 7 | 50 | -42.229% |
| 2025-06-11 | 272.38 | 287.70 | 272.38 | 287.70 | +5.617% | 2 | 56 | -42.569% |
| 2025-06-10 | 284.00 | 284.00 | 262.00 | 272.40 | -6.712% | 7 | 58 | -39.343% |
| 2025-06-09 | 292.00 | 292.00 | 292.00 | 292.00 | +1.742% | 1 | 56 | -43.414% |
| 2025-06-04 | 287.00 | 287.00 | 287.00 | 287.00 | +0.371% | 1 | 54 | -42.429% |
| 2025-06-03 | 281.17 | 285.94 | 281.17 | 285.94 | +0.506% | 2 | 54 | -42.215% |
| 2025-06-02 | 284.06 | 285.25 | 284.00 | 284.50 | +3.790% | 4 | 56 | -41.923% |
| 2025-05-30 | 264.50 | 274.11 | 264.50 | 274.11 | +2.952% | 4 | 57 | -39.721% |
| 2025-05-29 | 266.25 | 266.25 | 266.25 | 266.25 | -5.128% | 2 | 57 | -37.942% |
| 2025-05-27 | 280.44 | 280.64 | 276.73 | 280.64 | +3.910% | 5 | 55 | -41.124% |
| 2025-05-23 | 270.08 | 270.08 | 270.08 | 270.08 | -0.706% | 2 | 50 | -38.822% |
| 2025-05-21 | 281.31 | 281.31 | 272.00 | 272.00 | +2.518% | 3 | 50 | -39.254% |
| 2025-05-19 | 265.32 | 265.32 | 265.32 | 265.32 | +14.471% | 1 | 48 | -37.724% |
| 2025-05-13 | 233.75 | 234.90 | 231.78 | 231.78 | +9.356% | 5 | 48 | -28.713% |
| 2025-05-12 | 217.13 | 217.13 | 211.95 | 211.95 | -14.708% | 3 | 48 | -22.043% |
| 2025-05-08 | 248.50 | 248.50 | 248.50 | 248.50 | +8.572% | 2 | 48 | -33.509% |
| 2025-04-30 | 228.88 | 228.88 | 228.88 | 228.88 | +6.441% | 1 | 49 | -27.809% |
| 2025-04-29 | 215.03 | 215.03 | 215.03 | 215.03 | +2.831% | 1 | 48 | -23.160% |
| 2025-04-28 | 210.16 | 210.16 | 209.11 | 209.11 | +13.925% | 2 | 47 | -20.984% |
| 2025-04-23 | 183.55 | 183.55 | 183.55 | 183.55 | -0.784% | 1 | 47 | -9.981% |
| 2025-04-22 | 185.00 | 185.00 | 185.00 | 185.00 | +18.377% | 8 | 48 | -10.686% |
| 2025-04-21 | 156.28 | 156.28 | 156.28 | 156.28 | +8.573% | 1 | 56 | +5.727% |
| 2025-04-17 | 143.00 | 143.94 | 141.00 | 143.94 | +0.812% | 22 | 59 | +14.791% |
| 2025-04-16 | 144.90 | 148.00 | 142.66 | 142.78 | -3.755% | 9 | 59 | +15.723% |
| 2025-04-15 | 138.18 | 149.59 | 138.18 | 148.35 | +23.904% | 11 | 60 | +11.378% |
| 2025-04-14 | 127.37 | 127.37 | 119.73 | 119.73 | +0.445% | 31 | 59 | +38.002% |
| 2025-04-11 | 119.55 | 119.55 | 119.20 | 119.20 | -1.038% | 4 | 79 | +38.616% |
| 2025-04-10 | 123.77 | 123.77 | 120.35 | 120.45 | +16.208% | 3 | 79 | +37.177% |
| 2025-04-07 | 103.65 | 103.65 | 103.65 | 103.65 | +6.856% | 2 | 77 | +59.411% |
| 2025-04-04 | 111.88 | 111.88 | 97.00 | 97.00 | -25.385% | 14 | 77 | +70.340% |
| 2025-04-02 | 129.22 | 130.00 | 129.22 | 130.00 | +14.608% | 2 | 80 | +27.100% |
| 2025-03-31 | 113.43 | 113.43 | 113.43 | 113.43 | -23.872% | 1 | 81 | +45.667% |
| 2025-03-27 | 149.00 | 149.00 | 149.00 | 149.00 | -2.212% | 1 | 80 | +10.893% |
| 2025-03-25 | 148.96 | 154.83 | 148.80 | 152.37 | +12.867% | 222 | 79 | +8.440% |
| 2025-03-21 | 135.00 | 135.00 | 135.00 | 135.00 | -0.406% | 4 | 94 | +22.393% |
| 2025-03-20 | 135.55 | 135.55 | 135.55 | 135.55 | +12.368% | 1 | 96 | +21.896% |
| 2025-03-12 | 120.63 | 120.63 | 120.63 | 120.63 | +23.622% | 2 | 96 | +36.973% |
| 2025-03-10 | 97.57 | 97.58 | 97.57 | 97.58 | -24.962% | 9 | 94 | +69.328% |
| 2025-03-06 | 130.04 | 130.04 | 130.04 | 130.04 | -12.737% | 1 | 96 | +27.061% |
| 2025-03-04 | 153.03 | 153.37 | 148.58 | 149.02 | -4.339% | 140 | 96 | +10.878% |
| 2025-03-03 | 155.78 | 155.78 | 155.78 | 155.78 | +5.200% | 4 | 35 | +6.066% |
| 2025-02-28 | 148.08 | 148.08 | 148.08 | 148.08 | -6.047% | 4 | 31 | +11.582% |
| 2025-02-26 | 157.61 | 157.61 | 157.61 | 157.61 | -7.419% | 2 | 29 | +4.835% |
| 2025-02-20 | 175.23 | 175.23 | 169.83 | 170.24 | -7.894% | 5 | 27 | -2.943% |
| 2025-02-19 | 184.47 | 184.83 | 184.47 | 184.83 | +2.003% | 6 | 30 | -10.604% |
| 2025-02-18 | 181.20 | 181.20 | 181.20 | 181.20 | -6.453% | 4 | 34 | -8.813% |
| 2025-02-14 | 187.40 | 194.91 | 184.94 | 193.70 | +11.617% | 34 | 14 | -14.698% |
| 2025-02-07 | 173.54 | 173.54 | 173.54 | 173.54 | +7.143% | 4 | 14 | -4.789% |
| 2025-02-05 | 154.55 | 161.97 | 154.55 | 161.97 | +2.643% | 3 | 14 | +2.013% |
| 2025-02-04 | 161.10 | 161.10 | 157.80 | 157.80 | +27.340% | 9 | 14 | +4.708% |
| 2024-12-23 | 123.92 | 123.92 | 123.92 | 123.92 | -3.617% | 1 | 10 | +33.336% |
| 2024-12-20 | 128.57 | 128.57 | 128.57 | 128.57 | -1.214% | 2 | 11 | +28.514% |
| 2024-12-10 | 130.40 | 130.40 | 130.15 | 130.15 | +6.750% | 2 | 9 | +26.954% |
| 2024-12-09 | 121.92 | 121.92 | 121.92 | 121.92 | -6.093% | 1 | 8 | +35.523% |
| 2024-12-06 | 129.83 | 129.83 | 129.83 | 129.83 | -1.420% | 2 | 9 | +27.266% |
| 2024-12-05 | 131.95 | 131.95 | 131.70 | 131.70 | +5.436% | 2 | 8 | +25.459% |
| 2024-12-04 | 124.67 | 124.91 | 124.67 | 124.91 | +23.404% | 6 | 7 | +32.279% |
| 2024-11-19 | 101.22 | 101.22 | 101.22 | 101.22 | +31.199% | 1 | 4 | +63.238% |
| 2024-11-15 | 77.15 | 77.15 | 77.15 | 77.15 | -8.133% | 2 | 5 | +114.167% |
| 2024-11-14 | 83.98 | 83.98 | 83.98 | 83.98 | +3.526% | 1 | 4 | +96.749% |
| 2024-11-13 | 81.34 | 81.34 | 81.12 | 81.12 | +11.736% | 3 | 4 | +103.686% |
| 2024-11-11 | 72.60 | 72.60 | 72.60 | 72.60 | 0.000% | 1 | 1 | +127.590% |