NFLX270115C01220000
NFLX Jan 15 2027 1220.00 Call
optionOPRA
InactiveNov 14, 2025
151.83USD-2.486%(-3.87)1Vol196OI
NFLX270115C01220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 151.83 | 151.83 | 151.83 | 151.83 | -2.486% | 1 | 196 | 0.000% |
| 2025-11-11 | 155.87 | 155.87 | 153.95 | 155.70 | +3.318% | 4 | 196 | -2.486% |
| 2025-11-10 | 150.70 | 150.70 | 150.70 | 150.70 | +5.201% | 1 | 195 | +0.750% |
| 2025-11-07 | 140.00 | 143.25 | 140.00 | 143.25 | +1.812% | 2 | 195 | +5.990% |
| 2025-11-03 | 152.60 | 152.60 | 133.47 | 140.70 | -8.249% | 24 | 182 | +7.910% |
| 2025-10-31 | 153.00 | 154.00 | 153.00 | 153.35 | +11.438% | 3 | 182 | -0.991% |
| 2025-10-30 | 138.22 | 138.22 | 137.61 | 137.61 | -3.398% | 2 | 180 | +10.334% |
| 2025-10-28 | 142.45 | 142.45 | 142.45 | 142.45 | +2.115% | 1 | 178 | +6.585% |
| 2025-10-27 | 139.00 | 139.50 | 139.00 | 139.50 | +1.270% | 2 | 175 | +8.839% |
| 2025-10-24 | 139.00 | 139.00 | 137.75 | 137.75 | -7.239% | 2 | 175 | +10.221% |
| 2025-10-22 | 165.78 | 165.78 | 148.50 | 148.50 | -34.868% | 4 | 173 | +2.242% |
| 2025-10-21 | 231.00 | 231.00 | 228.00 | 228.00 | +4.114% | 4 | 172 | -33.408% |
| 2025-10-20 | 215.00 | 218.99 | 215.00 | 218.99 | +0.894% | 3 | 173 | -30.668% |
| 2025-10-14 | 217.50 | 217.50 | 217.05 | 217.05 | -3.163% | 2 | 173 | -30.048% |
| 2025-10-10 | 230.00 | 233.00 | 224.14 | 224.14 | -0.116% | 6 | 172 | -32.261% |
| 2025-10-09 | 219.12 | 227.50 | 219.12 | 224.40 | +5.784% | 10 | 176 | -32.340% |
| 2025-10-08 | 210.00 | 212.13 | 210.00 | 212.13 | +6.813% | 103 | 173 | -28.426% |
| 2025-10-07 | 198.60 | 198.60 | 198.60 | 198.60 | +10.333% | 1 | 121 | -23.550% |
| 2025-10-06 | 173.00 | 180.00 | 173.00 | 180.00 | +3.597% | 3 | 121 | -15.650% |
| 2025-10-03 | 174.00 | 174.00 | 173.75 | 173.75 | -3.133% | 2 | 121 | -12.616% |
| 2025-10-02 | 182.00 | 182.00 | 179.37 | 179.37 | -12.669% | 2 | 121 | -15.354% |
| 2025-09-29 | 211.00 | 216.02 | 205.39 | 205.39 | +0.929% | 4 | 121 | -26.077% |
| 2025-09-24 | 210.02 | 210.02 | 203.50 | 203.50 | -4.500% | 2 | 123 | -25.391% |
| 2025-09-23 | 213.09 | 213.09 | 213.09 | 213.09 | -2.663% | 1 | 124 | -28.748% |
| 2025-09-22 | 216.00 | 218.92 | 213.71 | 218.92 | -0.196% | 4 | 124 | -30.646% |
| 2025-09-19 | 216.62 | 219.35 | 216.62 | 219.35 | +4.031% | 2 | 123 | -30.782% |
| 2025-09-18 | 220.40 | 220.40 | 210.85 | 210.85 | -2.158% | 3 | 123 | -27.991% |
| 2025-09-17 | 212.47 | 215.50 | 211.00 | 215.50 | +8.838% | 4 | 123 | -29.545% |
| 2025-09-12 | 198.00 | 198.00 | 198.00 | 198.00 | -8.223% | 1 | 124 | -23.318% |
| 2025-09-11 | 215.74 | 215.74 | 215.74 | 215.74 | -10.108% | 1 | 123 | -29.624% |
| 2025-09-09 | 240.00 | 240.00 | 240.00 | 240.00 | +1.760% | 1 | 124 | -36.737% |
| 2025-09-08 | 235.85 | 235.85 | 235.85 | 235.85 | -2.501% | 1 | 125 | -35.624% |
| 2025-09-04 | 233.09 | 241.90 | 233.09 | 241.90 | +12.344% | 3 | 124 | -37.234% |
| 2025-09-03 | 212.00 | 215.32 | 212.00 | 215.32 | +2.047% | 2 | 126 | -29.486% |
| 2025-08-29 | 213.62 | 213.62 | 211.00 | 211.00 | -3.002% | 2 | 125 | -28.043% |
| 2025-08-28 | 217.53 | 217.53 | 217.53 | 217.53 | -2.584% | 4 | 125 | -30.203% |
| 2025-08-27 | 220.00 | 223.30 | 219.41 | 223.30 | -0.459% | 4 | 129 | -32.006% |
| 2025-08-26 | 224.33 | 224.33 | 224.33 | 224.33 | +0.036% | 2 | 127 | -32.318% |
| 2025-08-25 | 222.75 | 229.12 | 222.75 | 224.25 | +6.608% | 9 | 127 | -32.294% |
| 2025-08-22 | 214.16 | 214.16 | 210.35 | 210.35 | -1.082% | 6 | 132 | -27.820% |
| 2025-08-20 | 212.65 | 212.65 | 212.65 | 212.65 | -3.169% | 1 | 135 | -28.601% |
| 2025-08-19 | 217.70 | 219.61 | 213.87 | 219.61 | -5.422% | 3 | 134 | -30.864% |
| 2025-08-14 | 225.92 | 232.20 | 225.92 | 232.20 | +5.979% | 3 | 133 | -34.612% |
| 2025-08-13 | 219.90 | 219.90 | 219.10 | 219.10 | -3.925% | 2 | 131 | -30.703% |
| 2025-08-12 | 219.55 | 229.60 | 219.55 | 228.05 | +4.509% | 3 | 130 | -33.422% |
| 2025-08-11 | 219.40 | 219.40 | 218.21 | 218.21 | -1.432% | 3 | 129 | -30.420% |
| 2025-08-08 | 218.00 | 221.38 | 215.00 | 221.38 | +11.263% | 4 | 126 | -31.417% |
| 2025-08-07 | 201.78 | 201.78 | 198.97 | 198.97 | +0.734% | 18 | 126 | -23.692% |
| 2025-08-06 | 197.52 | 197.52 | 197.52 | 197.52 | -2.034% | 2 | 108 | -23.132% |
| 2025-07-31 | 204.00 | 204.00 | 201.62 | 201.62 | -2.292% | 3 | 106 | -24.695% |
| 2025-07-28 | 206.35 | 206.35 | 206.35 | 206.35 | +5.281% | 1 | 105 | -26.421% |
| 2025-07-24 | 197.85 | 197.85 | 196.00 | 196.00 | -7.109% | 5 | 104 | -22.536% |
| 2025-07-23 | 211.00 | 211.00 | 211.00 | 211.00 | -11.382% | 3 | 107 | -28.043% |
| 2025-07-21 | 229.25 | 238.10 | 229.25 | 238.10 | +3.906% | 2 | 107 | -36.233% |
| 2025-07-18 | 238.00 | 239.80 | 229.15 | 229.15 | -14.224% | 6 | 106 | -33.742% |
| 2025-07-16 | 273.00 | 273.00 | 267.15 | 267.15 | -10.232% | 2 | 101 | -43.167% |
| 2025-07-07 | 297.60 | 297.60 | 297.60 | 297.60 | -0.468% | 2 | 101 | -48.982% |
| 2025-07-02 | 299.00 | 299.00 | 299.00 | 299.00 | -3.183% | 1 | 103 | -49.221% |
| 2025-07-01 | 310.29 | 310.29 | 308.83 | 308.83 | -7.980% | 2 | 103 | -50.837% |
| 2025-06-30 | 335.61 | 335.61 | 335.61 | 335.61 | +6.458% | 1 | 104 | -54.760% |
| 2025-06-26 | 312.50 | 315.25 | 312.50 | 315.25 | +5.111% | 10 | 104 | -51.838% |
| 2025-06-25 | 299.92 | 299.92 | 299.92 | 299.92 | +1.379% | 2 | 109 | -49.377% |
| 2025-06-24 | 294.00 | 295.84 | 294.00 | 295.84 | +10.060% | 4 | 109 | -48.678% |
| 2025-06-17 | 268.80 | 268.80 | 268.80 | 268.80 | +2.713% | 1 | 109 | -43.516% |
| 2025-06-13 | 256.34 | 261.70 | 256.34 | 261.70 | -0.494% | 8 | 109 | -41.983% |
| 2025-06-12 | 263.00 | 263.00 | 263.00 | 263.00 | -0.341% | 1 | 109 | -42.270% |
| 2025-06-11 | 250.45 | 266.23 | 250.45 | 263.90 | +4.473% | 3 | 108 | -42.467% |
| 2025-06-10 | 246.09 | 252.60 | 245.90 | 252.60 | -7.642% | 4 | 107 | -39.893% |
| 2025-06-09 | 273.10 | 273.50 | 273.10 | 273.50 | -3.014% | 8 | 106 | -44.486% |
| 2025-06-05 | 282.00 | 282.00 | 282.00 | 282.00 | +1.439% | 1 | 111 | -46.160% |
| 2025-06-04 | 272.70 | 278.00 | 272.70 | 278.00 | +5.215% | 2 | 111 | -45.385% |
| 2025-06-03 | 261.67 | 264.22 | 261.67 | 264.22 | +0.121% | 7 | 111 | -42.537% |
| 2025-06-02 | 263.90 | 263.90 | 263.90 | 263.90 | +0.514% | 1 | 108 | -42.467% |
| 2025-05-29 | 262.55 | 262.55 | 262.55 | 262.55 | +3.204% | 1 | 108 | -42.171% |
| 2025-05-22 | 254.40 | 254.40 | 254.40 | 254.40 | +1.125% | 2 | 108 | -40.318% |
| 2025-05-21 | 262.80 | 262.80 | 251.57 | 251.57 | +13.704% | 16 | 106 | -39.647% |
| 2025-05-14 | 221.45 | 221.45 | 221.25 | 221.25 | +2.312% | 2 | 105 | -31.376% |
| 2025-05-13 | 215.55 | 216.25 | 215.55 | 216.25 | +6.764% | 19 | 106 | -29.790% |
| 2025-05-12 | 200.54 | 202.75 | 199.50 | 202.55 | -12.202% | 9 | 92 | -25.041% |
| 2025-05-08 | 230.05 | 230.70 | 229.50 | 230.70 | +3.453% | 4 | 97 | -34.187% |
| 2025-05-06 | 223.00 | 223.00 | 223.00 | 223.00 | +0.446% | 4 | 97 | -31.915% |
| 2025-05-02 | 222.01 | 222.01 | 222.01 | 222.01 | +4.707% | 2 | 97 | -31.611% |
| 2025-04-30 | 212.03 | 212.03 | 212.03 | 212.03 | +6.350% | 1 | 96 | -28.392% |
| 2025-04-29 | 199.37 | 199.37 | 199.37 | 199.37 | +2.922% | 1 | 96 | -23.845% |
| 2025-04-28 | 193.23 | 193.71 | 193.23 | 193.71 | +16.693% | 2 | 96 | -21.620% |
| 2025-04-23 | 167.26 | 167.26 | 165.70 | 166.00 | -2.713% | 3 | 97 | -8.536% |
| 2025-04-22 | 170.63 | 170.63 | 170.63 | 170.63 | +20.154% | 2 | 98 | -11.018% |
| 2025-04-21 | 142.01 | 142.01 | 142.01 | 142.01 | +7.976% | 1 | 98 | +6.915% |
| 2025-04-17 | 131.89 | 131.89 | 131.17 | 131.52 | +1.154% | 12 | 97 | +15.443% |
| 2025-04-16 | 130.02 | 130.02 | 130.02 | 130.02 | -4.432% | 1 | 97 | +16.774% |
| 2025-04-15 | 125.63 | 136.05 | 125.63 | 136.05 | +24.111% | 2 | 97 | +11.599% |
| 2025-04-14 | 115.04 | 115.04 | 104.40 | 109.62 | +0.893% | 34 | 96 | +38.506% |
| 2025-04-11 | 108.35 | 108.65 | 108.35 | 108.65 | +20.749% | 4 | 90 | +39.742% |
| 2025-04-07 | 92.55 | 92.55 | 89.98 | 89.98 | -2.004% | 15 | 90 | +68.737% |
| 2025-04-04 | 96.97 | 96.97 | 91.82 | 91.82 | -10.104% | 32 | 94 | +65.356% |
| 2025-03-31 | 102.14 | 102.14 | 102.14 | 102.14 | -28.493% | 1 | 89 | +48.649% |
| 2025-03-25 | 139.23 | 142.84 | 138.90 | 142.84 | +16.986% | 122 | 88 | +6.294% |
| 2025-03-21 | 122.40 | 122.40 | 122.10 | 122.10 | +18.452% | 14 | 130 | +24.349% |
| 2025-03-11 | 97.39 | 103.08 | 97.39 | 103.08 | -21.612% | 2 | 125 | +47.293% |
| 2025-03-05 | 133.59 | 133.59 | 131.50 | 131.50 | -2.325% | 2 | 125 | +15.460% |
| 2025-03-04 | 140.53 | 142.40 | 134.63 | 134.63 | -4.821% | 218 | 125 | +12.776% |
| 2025-03-03 | 141.45 | 141.45 | 141.45 | 141.45 | +4.515% | 3 | 22 | +7.338% |
| 2025-02-25 | 135.33 | 135.34 | 135.33 | 135.34 | -4.367% | 17 | 22 | +12.184% |
| 2025-02-24 | 141.52 | 141.52 | 141.52 | 141.52 | -15.018% | 17 | 28 | +7.285% |
| 2025-02-13 | 166.53 | 166.53 | 166.53 | 166.53 | +12.795% | 1 | 13 | -8.827% |
| 2025-02-12 | 147.64 | 147.64 | 147.64 | 147.64 | -8.156% | 1 | 13 | +2.838% |
| 2025-02-10 | 160.75 | 160.75 | 160.75 | 160.75 | +12.177% | 1 | 13 | -5.549% |
| 2025-02-05 | 143.40 | 143.40 | 143.30 | 143.30 | +28.902% | 2 | 12 | +5.953% |
| 2024-12-27 | 115.15 | 115.15 | 111.17 | 111.17 | -13.721% | 4 | 11 | +36.575% |
| 2024-12-11 | 128.95 | 128.95 | 128.85 | 128.85 | +11.849% | 2 | 9 | +17.835% |
| 2024-12-09 | 115.80 | 115.80 | 115.20 | 115.20 | +0.061% | 2 | 8 | +31.797% |
| 2024-12-04 | 115.08 | 115.45 | 114.98 | 115.13 | +23.769% | 12 | 7 | +31.877% |
| 2024-11-27 | 93.43 | 93.43 | 93.02 | 93.02 | 0.000% | 2 | 0 | +63.223% |