Dark

NFLX20270115C1200
NFLX Jan 15 2027 1200.00 Call (NFLX270115C01200000)
option OPRA

Inactive

Nov 14, 2025

157.40-13.264%(-24.07)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	170.0000	170.0000	156.9700	157.4000	-13.264%	15	615	0.000%
2025-11-13	186.0000	186.0000	176.7000	181.4700	-1.993%	4	609	-13.264%
2025-11-12	170.7500	185.1600	170.5000	185.1600	+10.254%	21	606	-14.992%
2025-11-11	163.4000	168.2000	161.1000	167.9400	+5.623%	32	578	-6.276%
2025-11-10	160.0000	163.8500	159.0000	159.0000	+5.382%	6	574	-1.006%
2025-11-07	151.5000	151.5000	145.3900	150.8800	+4.077%	9	574	+4.321%
2025-11-06	148.0000	151.0000	144.9700	144.9700	-2.377%	7	572	+8.574%
2025-11-05	140.0000	148.9000	140.0000	148.5000	+2.414%	10	579	+5.993%
2025-11-04	147.0200	150.8500	145.0000	145.0000	-1.481%	24	574	+8.552%
2025-11-03	162.9500	162.9500	140.0000	147.1800	-8.974%	57	558	+6.944%
2025-10-31	161.0000	165.7600	160.7000	161.6900	+13.746%	70	558	-2.653%
2025-10-30	149.0000	149.0000	142.1500	142.1500	-4.257%	3	558	+10.728%
2025-10-29	146.4000	149.4500	146.4000	148.4700	-2.322%	14	558	+6.015%
2025-10-28	147.0000	154.6000	147.0000	152.0000	+5.607%	92	549	+3.553%
2025-10-27	147.3500	148.8500	143.7800	143.9300	-1.418%	92	521	+9.359%
2025-10-24	148.3500	151.7000	146.0000	146.0000	-6.350%	17	521	+7.808%
2025-10-23	158.8800	158.8800	148.0000	155.9000	-0.701%	41	511	+0.962%
2025-10-22	172.4300	172.4300	155.3000	157.0000	-33.948%	28	475	+0.255%
2025-10-21	238.0000	240.0000	237.6500	237.6900	+0.017%	8	464	-33.779%
2025-10-20	225.0000	237.6500	225.0000	237.6500	+9.998%	3	461	-33.768%
2025-10-17	214.0500	216.0500	214.0500	216.0500	+2.379%	2	462	-27.146%
2025-10-16	221.2800	221.2800	211.0300	211.0300	-4.077%	11	460	-25.413%
2025-10-15	222.0300	222.0300	220.0000	220.0000	-2.222%	7	458	-28.455%
2025-10-14	219.3500	225.0000	219.3500	225.0000	-3.371%	7	453	-30.044%
2025-10-13	228.3200	232.8500	225.8000	232.8500	+1.659%	6	452	-32.403%
2025-10-10	233.9600	242.9000	229.0500	229.0500	-3.261%	8	450	-31.281%
2025-10-09	234.0000	236.7700	232.5000	236.7700	+10.100%	3	445	-33.522%
2025-10-08	218.6300	218.6300	215.0500	215.0500	+4.332%	2	447	-26.808%
2025-10-07	204.0500	208.7000	201.5000	206.1200	+10.449%	9	445	-23.637%
2025-10-06	188.0000	188.0000	186.6200	186.6200	+0.091%	2	445	-15.657%
2025-10-03	192.3500	192.3500	183.2000	186.4500	-2.637%	12	445	-15.581%
2025-10-02	186.2000	191.5000	177.0000	191.5000	-2.286%	10	443	-17.807%
2025-10-01	195.0100	195.9800	193.8100	195.9800	-7.013%	3	440	-19.686%
2025-09-30	206.2500	210.7600	206.2500	210.7600	-1.881%	4	442	-25.318%
2025-09-29	215.6500	215.6500	214.8000	214.8000	-2.164%	11	441	-26.723%
2025-09-25	222.2700	225.0100	219.5500	219.5500	+1.644%	5	430	-28.308%
2025-09-24	219.0000	219.0000	212.7100	216.0000	-7.316%	17	433	-27.130%
2025-09-23	233.0500	233.0500	233.0500	233.0500	+1.751%	1	436	-32.461%
2025-09-22	229.0400	229.0400	229.0400	229.0400	+3.755%	3	436	-31.278%
2025-09-19	222.0600	222.0600	220.7500	220.7500	-0.127%	6	436	-28.698%
2025-09-18	221.0300	221.0300	221.0300	221.0300	-4.046%	1	435	-28.788%
2025-09-17	226.0000	230.3500	226.0000	230.3500	+7.892%	6	435	-31.669%
2025-09-16	213.5000	213.5000	213.5000	213.5000	-0.698%	2	436	-26.276%
2025-09-15	214.7000	215.5200	214.7000	215.0000	+3.865%	3	434	-26.791%
2025-09-12	208.1500	208.1500	206.4000	207.0000	-6.127%	4	431	-23.961%
2025-09-11	226.4500	226.4500	213.8000	220.5100	-10.652%	20	429	-28.620%
2025-09-10	252.2500	252.2500	246.8000	246.8000	+0.325%	5	433	-36.224%
2025-09-08	248.0000	248.0000	246.0000	246.0000	+2.193%	3	435	-36.016%
2025-09-05	254.0000	254.0000	240.7200	240.7200	-3.519%	6	432	-34.613%
2025-09-04	248.0000	249.5000	248.0000	249.5000	+8.952%	2	427	-36.914%
2025-09-03	225.0000	229.0000	225.0000	229.0000	+3.456%	7	427	-31.266%
2025-08-29	223.0000	223.0000	219.4900	221.3500	-5.648%	8	419	-28.891%
2025-08-26	234.6000	234.6000	234.6000	234.6000	+0.687%	2	419	-32.907%
2025-08-25	233.0000	233.0000	233.0000	233.0000	+4.837%	1	419	-32.446%
2025-08-22	225.4500	225.4500	218.8100	222.2500	-1.178%	14	419	-29.179%
2025-08-21	224.9000	224.9000	224.9000	224.9000	+2.042%	1	407	-30.013%
2025-08-20	233.0000	233.0000	220.4000	220.4000	-3.726%	3	407	-28.584%
2025-08-19	216.0500	229.1000	216.0500	228.9300	-5.048%	8	407	-31.245%
2025-08-15	248.5000	248.5000	241.1000	241.1000	+0.521%	2	408	-34.716%
2025-08-14	245.8000	247.8400	239.8500	239.8500	+6.302%	11	408	-34.376%
2025-08-13	241.0000	241.0000	225.6300	225.6300	-5.337%	2	409	-30.240%
2025-08-12	237.1900	238.3500	237.1900	238.3500	+1.685%	2	409	-33.963%
2025-08-11	230.0000	234.4000	230.0000	234.4000	+1.913%	23	408	-32.850%
2025-08-08	215.9500	230.2000	213.2100	230.0000	+9.212%	32	417	-31.565%
2025-08-07	214.8100	214.8100	204.9000	210.6000	+1.715%	123	389	-25.261%
2025-08-06	198.2900	207.0500	198.2900	207.0500	+8.403%	8	280	-23.980%
2025-08-05	204.2200	204.2200	191.0000	191.0000	-5.665%	7	274	-17.592%
2025-08-04	203.8800	203.8800	202.4700	202.4700	+2.077%	6	269	-22.260%
2025-08-01	201.5500	201.5500	198.0000	198.3500	-5.096%	10	267	-20.645%
2025-07-31	209.0000	209.0000	209.0000	209.0000	-3.169%	3	271	-24.689%
2025-07-30	215.8400	215.8400	215.8400	215.8400	+4.945%	5	268	-27.076%
2025-07-29	207.0000	207.0000	205.6700	205.6700	-1.945%	2	265	-23.470%
2025-07-28	216.0000	224.0000	209.7500	209.7500	-3.537%	7	265	-24.958%
2025-07-25	217.5800	217.5800	217.4400	217.4400	+5.084%	2	262	-27.612%
2025-07-24	206.0000	206.9200	206.0000	206.9200	-3.745%	4	260	-23.932%
2025-07-23	213.3900	214.9700	213.3900	214.9700	-3.967%	2	256	-26.780%
2025-07-22	238.0000	238.0000	223.8500	223.8500	-11.238%	5	255	-29.685%
2025-07-21	241.4000	252.1900	240.8500	252.1900	+7.315%	7	252	-37.587%
2025-07-18	260.0000	260.0000	235.0000	235.0000	-19.548%	33	250	-33.021%
2025-07-17	282.2500	292.1000	282.2500	292.1000	+1.424%	2	228	-46.114%
2025-07-16	288.0000	288.0000	288.0000	288.0000	-1.370%	1	226	-45.347%
2025-07-14	292.0000	292.0000	292.0000	292.0000	+7.235%	1	225	-46.096%
2025-07-11	272.3000	272.3000	272.3000	272.3000	-6.039%	1	224	-42.196%
2025-07-10	288.0000	289.8000	288.0000	289.8000	-3.618%	2	224	-45.687%
2025-07-09	300.0000	300.6800	300.0000	300.6800	-2.218%	5	223	-47.652%
2025-07-07	307.5000	307.5000	307.5000	307.5000	-2.997%	2	223	-48.813%
2025-07-03	313.9500	317.0000	313.9500	317.0000	+0.221%	2	224	-50.347%
2025-07-02	316.3000	316.3000	316.3000	316.3000	-1.156%	2	224	-50.237%
2025-07-01	316.0000	320.0000	316.0000	320.0000	-7.648%	2	226	-50.813%
2025-06-30	343.0000	346.5000	343.0000	346.5000	+4.207%	3	226	-54.574%
2025-06-27	332.5100	332.5100	332.5100	332.5100	+4.563%	1	227	-52.663%
2025-06-25	318.0000	318.0000	318.0000	318.0000	+2.531%	1	228	-50.503%
2025-06-24	310.1500	310.1500	310.1500	310.1500	+11.565%	2	229	-49.250%
2025-06-20	280.1500	280.1500	278.0000	278.0000	+1.858%	6	227	-43.381%
2025-06-18	281.7100	281.7100	272.9300	272.9300	-0.434%	5	226	-42.330%
2025-06-16	272.2200	274.1200	268.8200	274.1200	+0.524%	4	226	-42.580%
2025-06-13	272.2000	272.6900	272.2000	272.6900	+0.209%	4	226	-42.279%
2025-06-12	275.8500	275.8500	272.1200	272.1200	-0.322%	16	225	-42.158%
2025-06-11	261.0500	275.0000	261.0500	273.0000	-0.864%	6	232	-42.344%
2025-06-10	275.5500	275.5500	275.3800	275.3800	-2.080%	5	230	-42.843%
2025-06-09	281.2300	281.2300	281.2300	281.2300	-0.783%	3	229	-44.032%
2025-06-04	278.0000	283.4500	278.0000	283.4500	+2.251%	5	231	-44.470%
2025-06-03	277.2100	277.2100	277.2100	277.2100	+4.175%	1	231	-43.220%
2025-05-30	266.0000	266.1000	260.2200	266.1000	+4.353%	78	230	-40.849%
2025-05-29	259.3200	259.3200	255.0000	255.0000	-6.146%	2	198	-38.275%
2025-05-27	265.8000	271.7000	265.8000	271.7000	+4.701%	5	198	-42.068%
2025-05-23	259.5000	259.5000	259.5000	259.5000	-4.683%	2	194	-39.345%
2025-05-21	272.2500	272.2500	272.2500	272.2500	+7.418%	5	194	-42.185%
2025-05-20	254.2500	255.3900	252.8000	253.4500	-1.266%	6	194	-37.897%
2025-05-19	256.7000	256.7000	256.7000	256.7000	-1.640%	1	191	-38.683%
2025-05-16	257.1000	261.4400	257.1000	260.9800	+2.829%	8	191	-39.689%
2025-05-15	252.8000	253.8000	252.8000	253.8000	+10.463%	2	193	-37.983%
2025-05-14	229.7000	229.9000	229.5500	229.7600	+2.787%	6	192	-31.494%
2025-05-13	223.6000	226.9000	222.6000	223.5300	+6.595%	7	190	-29.584%
2025-05-12	207.6500	209.7000	207.3500	209.7000	-9.221%	17	189	-24.940%
2025-05-09	233.4000	233.4000	231.0000	231.0000	-2.499%	6	184	-31.861%
2025-05-06	236.9200	236.9200	236.9200	236.9200	+1.687%	1	181	-33.564%
2025-05-05	232.9900	232.9900	232.9900	232.9900	-4.422%	2	182	-32.443%
2025-05-02	241.3200	245.7200	241.3200	243.7700	+6.917%	12	182	-35.431%
2025-05-01	225.8000	228.0000	225.8000	228.0000	+3.660%	2	182	-30.965%
2025-04-30	210.5200	219.9500	209.6000	219.9500	+7.293%	3	183	-28.438%
2025-04-25	205.0000	205.0000	205.0000	205.0000	+17.143%	2	183	-23.220%
2025-04-23	175.0000	175.0000	172.5000	175.0000	+1.797%	3	183	-10.057%
2025-04-22	179.5400	182.9700	171.9100	171.9100	+20.217%	11	183	-8.440%
2025-04-21	138.2800	148.1500	138.2800	143.0000	+3.834%	8	186	+10.070%
2025-04-17	133.7000	141.6500	132.1400	137.7200	+4.215%	22	191	+14.290%
2025-04-16	135.3400	138.0000	132.1500	132.1500	-7.587%	4	191	+19.107%
2025-04-15	128.7800	144.6800	128.6300	143.0000	+22.066%	127	190	+10.070%
2025-04-14	111.4500	117.7600	111.4500	117.1500	+2.853%	7	164	+34.358%
2025-04-11	113.6000	113.9000	113.6000	113.9000	-7.398%	4	171	+38.191%
2025-04-09	101.0200	123.0000	101.0200	123.0000	+13.208%	4	172	+27.967%
2025-04-08	112.9500	112.9500	108.6500	108.6500	+9.196%	2	169	+44.869%
2025-04-07	83.5700	100.2500	82.0000	99.5000	+7.001%	25	170	+58.191%
2025-04-04	106.9100	106.9100	92.9900	92.9900	-24.183%	28	173	+69.266%
2025-04-03	122.6500	122.6500	122.6500	122.6500	+5.415%	1	166	+28.333%
2025-04-02	116.3500	116.3500	116.3500	116.3500	+1.350%	2	165	+35.281%
2025-04-01	114.8000	114.8000	114.8000	114.8000	-6.438%	5	167	+37.108%
2025-03-31	118.8200	122.7000	118.8200	122.7000	-0.543%	3	172	+28.280%
2025-03-28	138.0300	138.0300	123.3700	123.3700	-11.841%	14	172	+27.584%
2025-03-27	141.3500	144.0500	139.7200	139.9400	-1.451%	10	167	+12.477%
2025-03-26	142.0000	142.0000	142.0000	142.0000	-5.232%	1	162	+10.845%
2025-03-25	143.0200	149.8400	139.7500	149.8400	+12.662%	165	162	+5.045%
2025-03-24	133.0000	133.0000	133.0000	133.0000	+4.873%	1	156	+18.346%
2025-03-20	130.0800	130.0800	126.8200	126.8200	-5.273%	3	156	+24.113%
2025-03-19	131.9100	133.8800	131.9100	133.8800	+3.703%	3	158	+17.568%
2025-03-17	121.8100	133.0000	121.8100	129.1000	+23.023%	4	159	+21.921%
2025-03-13	104.9400	104.9400	104.9400	104.9400	-11.068%	1	158	+49.990%
2025-03-12	114.9700	118.0000	114.9700	118.0000	+15.246%	3	158	+33.390%
2025-03-11	102.8700	102.8700	102.3900	102.3900	+9.100%	2	158	+53.726%
2025-03-10	92.5000	93.8500	91.6000	93.8500	-10.619%	13	159	+67.714%
2025-03-07	97.1800	106.1500	92.7800	105.0000	-5.405%	22	170	+49.905%
2025-03-06	131.0000	136.0000	111.0000	111.0000	-25.916%	28	172	+41.802%
2025-03-05	143.0200	151.6000	142.5000	149.8300	+6.368%	23	177	+5.052%
2025-03-04	138.7000	148.5000	138.7000	140.8600	-5.767%	134	167	+11.742%
2025-03-03	149.4800	149.4800	149.4800	149.4800	+6.771%	4	149	+5.298%
2025-02-28	140.0000	140.0000	140.0000	140.0000	-3.382%	2	153	+12.429%
2025-02-27	144.9000	144.9000	144.9000	144.9000	-3.689%	1	152	+8.627%
2025-02-26	150.4500	150.4500	150.4500	150.4500	+7.464%	1	153	+4.619%
2025-02-25	147.3200	147.3200	133.8000	140.0000	-7.100%	26	126	+12.429%
2025-02-24	147.7300	152.4300	147.7300	150.7000	-7.795%	30	126	+4.446%
2025-02-20	178.0000	178.0000	163.4400	163.4400	-7.911%	11	118	-3.696%
2025-02-19	170.5300	177.4800	170.5300	177.4800	+3.186%	16	113	-11.314%
2025-02-18	172.0000	172.0000	172.0000	172.0000	-3.099%	16	101	-8.488%
2025-02-14	177.5000	177.5000	177.5000	177.5000	+6.799%	2	85	-11.324%
2025-02-12	166.2000	166.2000	166.2000	166.2000	+4.286%	2	85	-5.295%
2025-02-11	159.3700	159.3700	159.3700	159.3700	-4.740%	1	83	-1.236%
2025-02-10	168.7300	168.7300	167.3000	167.3000	+0.722%	6	84	-5.918%
2025-02-07	166.1000	166.1000	166.1000	166.1000	+7.536%	50	80	-5.238%
2025-02-05	154.4600	154.4600	154.4600	154.4600	+2.973%	1	67	+1.903%
2025-02-04	150.0000	150.0000	150.0000	150.0000	+3.413%	1	67	+4.933%
2025-02-03	141.0000	145.0500	141.0000	145.0500	+0.729%	3	66	+8.514%
2025-01-31	143.5000	144.0000	143.5000	144.0000	+2.128%	12	64	+9.306%
2025-01-22	150.1400	150.1400	141.0000	141.0000	+43.878%	4	60	+11.631%
2025-01-21	95.0000	98.0000	95.0000	98.0000	+7.010%	3	57	+60.612%
2025-01-17	93.0000	93.0000	91.5800	91.5800	+2.899%	4	53	+71.872%
2025-01-16	93.6400	93.6400	89.0000	89.0000	+3.669%	3	53	+76.854%
2025-01-14	85.8500	85.8500	85.8500	85.8500	-5.462%	1	54	+83.343%
2025-01-13	90.8100	90.8100	90.8100	90.8100	-2.039%	1	55	+73.329%
2025-01-10	92.6900	92.7000	92.6900	92.7000	-9.428%	4	55	+69.795%
2025-01-07	103.0000	103.0000	102.3500	102.3500	-13.883%	8	54	+53.786%
2024-12-30	118.4000	118.8500	118.4000	118.8500	+2.237%	2	56	+32.436%
2024-12-27	121.0000	121.0000	116.2500	116.2500	-6.250%	4	57	+35.398%
2024-12-19	124.0000	124.0000	124.0000	124.0000	-5.775%	1	55	+26.935%
2024-12-18	127.8000	131.6000	127.8000	131.6000	+2.572%	2	54	+19.605%
2024-12-16	129.0000	129.0000	128.3000	128.3000	+0.234%	3	54	+22.681%
2024-12-13	128.0000	128.0000	128.0000	128.0000	-1.501%	22	53	+22.969%
2024-12-12	130.4500	130.4500	129.9500	129.9500	-1.553%	2	52	+21.124%
2024-12-11	130.0000	132.0000	130.0000	132.0000	+6.152%	11	51	+19.242%
2024-12-10	124.6500	124.8000	124.3500	124.3500	+3.367%	4	40	+26.578%
2024-12-09	120.7000	120.7000	120.3000	120.3000	-2.591%	2	38	+30.840%
2024-12-05	123.5000	123.5000	123.5000	123.5000	+3.183%	1	37	+27.449%
2024-12-04	119.4500	119.9800	119.3800	119.6900	+6.391%	6	36	+31.506%
2024-12-02	111.7000	112.5000	111.7000	112.5000	-1.661%	2	34	+39.911%
2024-11-22	115.8700	116.1600	114.4000	114.4000	-0.017%	16	32	+37.587%
2024-11-21	113.9600	114.4200	113.9600	114.4200	+6.437%	2	29	+37.563%
2024-11-20	99.8500	107.5000	99.8500	107.5000	+12.802%	12	29	+46.419%
2024-11-19	95.3000	95.3000	95.3000	95.3000	+13.968%	2	39	+65.163%
2024-11-18	82.2500	83.6800	82.2500	83.6200	+6.103%	3	41	+88.232%
2024-11-14	78.5300	78.8100	78.5100	78.8100	+1.298%	3	41	+99.721%
2024-11-13	72.7600	77.8000	72.7600	77.8000	+7.711%	2	38	+102.314%
2024-11-12	70.2800	72.2300	70.2800	72.2300	+20.383%	19	39	+117.915%
2024-11-07	60.0000	60.0000	60.0000	60.0000	+2.757%	1	26	+162.333%
2024-10-25	58.3900	58.3900	58.3900	58.3900	+12.787%	2	27	+169.567%
2024-10-23	52.1600	52.1600	51.7700	51.7700	-11.806%	2	27	+204.037%
2024-10-21	58.7000	58.7000	58.7000	58.7000	+35.098%	1	27	+168.143%
2024-10-16	43.2700	43.4500	43.2700	43.4500	-7.945%	20	27	+262.255%
2024-10-14	47.2000	47.2000	47.2000	47.2000	-5.126%	5	17	+233.475%
2024-10-11	52.8000	52.8000	49.7500	49.7500	0.000%	24	12	+216.382%