NFLX270115C01300000
NFLX Jan 15 2027 1300.00 Call
optionOPRA
InactiveNov 14, 2025
121.39USD-12.043%(-16.62)21Vol437OI
NFLX270115C01300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 120.00 | 126.06 | 120.00 | 121.39 | -12.043% | 21 | 437 | 0.000% |
| 2025-11-13 | 142.50 | 142.50 | 138.01 | 138.01 | -4.385% | 3 | 437 | -12.043% |
| 2025-11-12 | 134.04 | 144.94 | 134.04 | 144.34 | +11.459% | 18 | 438 | -15.900% |
| 2025-11-11 | 127.00 | 129.50 | 127.00 | 129.50 | +13.447% | 2 | 447 | -6.263% |
| 2025-11-07 | 116.00 | 116.00 | 112.74 | 114.15 | -0.868% | 14 | 448 | +6.343% |
| 2025-11-05 | 105.00 | 115.15 | 105.00 | 115.15 | +1.454% | 2 | 447 | +5.419% |
| 2025-11-04 | 114.00 | 116.50 | 113.50 | 113.50 | -1.218% | 7 | 446 | +6.952% |
| 2025-11-03 | 127.00 | 127.00 | 111.19 | 114.90 | -9.270% | 7 | 439 | +5.648% |
| 2025-10-31 | 116.10 | 127.30 | 116.10 | 126.64 | +15.169% | 19 | 439 | -4.146% |
| 2025-10-30 | 108.95 | 109.96 | 108.45 | 109.96 | -1.106% | 3 | 440 | +10.395% |
| 2025-10-29 | 114.90 | 114.90 | 111.19 | 111.19 | -0.918% | 4 | 441 | +9.173% |
| 2025-10-28 | 113.80 | 113.80 | 111.19 | 112.22 | +1.227% | 6 | 445 | +8.171% |
| 2025-10-27 | 107.40 | 112.25 | 107.40 | 110.86 | -0.796% | 7 | 444 | +9.498% |
| 2025-10-24 | 114.30 | 114.30 | 111.00 | 111.75 | -6.438% | 14 | 444 | +8.626% |
| 2025-10-23 | 117.50 | 119.44 | 112.47 | 119.44 | +0.666% | 60 | 443 | +1.633% |
| 2025-10-22 | 126.40 | 133.89 | 118.00 | 118.65 | -37.371% | 73 | 448 | +2.309% |
| 2025-10-21 | 190.09 | 192.00 | 188.10 | 189.45 | +0.584% | 52 | 418 | -35.925% |
| 2025-10-20 | 181.26 | 188.35 | 181.26 | 188.35 | +11.562% | 40 | 424 | -35.551% |
| 2025-10-17 | 170.48 | 170.49 | 168.83 | 168.83 | +5.506% | 65 | 424 | -28.099% |
| 2025-10-16 | 161.50 | 163.80 | 157.85 | 160.02 | -8.664% | 16 | 359 | -24.141% |
| 2025-10-14 | 175.20 | 175.20 | 175.20 | 175.20 | -6.200% | 1 | 363 | -30.713% |
| 2025-10-10 | 186.15 | 186.78 | 186.15 | 186.78 | +2.066% | 3 | 364 | -35.009% |
| 2025-10-09 | 183.00 | 183.00 | 183.00 | 183.00 | +4.841% | 1 | 367 | -33.667% |
| 2025-10-08 | 174.55 | 174.55 | 174.55 | 174.55 | +6.550% | 1 | 368 | -30.455% |
| 2025-10-07 | 159.00 | 163.82 | 159.00 | 163.82 | +16.806% | 2 | 368 | -25.900% |
| 2025-10-06 | 141.45 | 141.45 | 140.25 | 140.25 | -0.595% | 2 | 368 | -13.447% |
| 2025-10-03 | 147.85 | 147.85 | 141.09 | 141.09 | -2.279% | 3 | 366 | -13.963% |
| 2025-10-02 | 149.90 | 149.90 | 137.85 | 144.38 | -5.013% | 18 | 366 | -15.923% |
| 2025-10-01 | 155.10 | 155.28 | 152.00 | 152.00 | -8.434% | 6 | 367 | -20.138% |
| 2025-09-30 | 166.00 | 166.00 | 166.00 | 166.00 | -4.707% | 3 | 366 | -26.873% |
| 2025-09-26 | 174.20 | 174.20 | 174.20 | 174.20 | +1.279% | 1 | 369 | -30.316% |
| 2025-09-24 | 172.00 | 172.00 | 172.00 | 172.00 | -3.371% | 1 | 370 | -29.424% |
| 2025-09-23 | 178.00 | 178.00 | 178.00 | 178.00 | -3.560% | 1 | 369 | -31.803% |
| 2025-09-22 | 184.57 | 184.57 | 184.57 | 184.57 | +2.825% | 1 | 369 | -34.231% |
| 2025-09-19 | 179.50 | 179.50 | 179.50 | 179.50 | +3.161% | 1 | 369 | -32.373% |
| 2025-09-18 | 183.50 | 183.50 | 174.00 | 174.00 | -5.332% | 3 | 370 | -30.236% |
| 2025-09-17 | 180.30 | 183.80 | 180.30 | 183.80 | +7.548% | 16 | 369 | -33.955% |
| 2025-09-16 | 170.90 | 170.90 | 170.90 | 170.90 | +0.987% | 2 | 380 | -28.970% |
| 2025-09-15 | 169.23 | 169.23 | 169.23 | 169.23 | +2.900% | 1 | 382 | -28.269% |
| 2025-09-12 | 166.55 | 166.55 | 164.46 | 164.46 | -5.754% | 7 | 382 | -26.189% |
| 2025-09-11 | 179.00 | 180.51 | 174.50 | 174.50 | -13.201% | 12 | 383 | -30.436% |
| 2025-09-10 | 201.04 | 201.04 | 201.04 | 201.04 | +6.766% | 1 | 380 | -39.619% |
| 2025-08-25 | 190.60 | 190.60 | 188.30 | 188.30 | +2.644% | 7 | 380 | -35.534% |
| 2025-08-19 | 183.33 | 183.45 | 183.33 | 183.45 | -8.709% | 5 | 380 | -33.829% |
| 2025-08-18 | 201.60 | 201.60 | 200.95 | 200.95 | +1.747% | 7 | 375 | -39.592% |
| 2025-08-14 | 197.50 | 197.50 | 197.50 | 197.50 | +11.582% | 2 | 369 | -38.537% |
| 2025-08-13 | 195.50 | 195.50 | 177.00 | 177.00 | -0.028% | 6 | 370 | -31.418% |
| 2025-08-08 | 181.61 | 181.61 | 177.05 | 177.05 | +5.187% | 6 | 368 | -31.437% |
| 2025-08-07 | 163.20 | 168.32 | 163.20 | 168.32 | +2.074% | 15 | 365 | -27.881% |
| 2025-08-06 | 164.90 | 164.90 | 164.90 | 164.90 | +3.593% | 1 | 356 | -26.386% |
| 2025-08-05 | 159.18 | 159.18 | 159.18 | 159.18 | -3.134% | 1 | 355 | -23.740% |
| 2025-08-04 | 164.33 | 164.33 | 164.33 | 164.33 | -2.688% | 1 | 354 | -26.130% |
| 2025-07-31 | 168.87 | 168.87 | 168.87 | 168.87 | +1.059% | 9 | 354 | -28.116% |
| 2025-07-29 | 166.60 | 167.10 | 166.60 | 167.10 | -2.849% | 2 | 354 | -27.355% |
| 2025-07-28 | 172.00 | 172.00 | 172.00 | 172.00 | -0.134% | 1 | 354 | -29.424% |
| 2025-07-25 | 172.41 | 174.00 | 172.23 | 172.23 | +7.880% | 7 | 354 | -29.519% |
| 2025-07-24 | 162.30 | 162.30 | 159.65 | 159.65 | -7.983% | 17 | 348 | -23.965% |
| 2025-07-23 | 172.99 | 173.50 | 172.99 | 173.50 | -6.720% | 2 | 365 | -30.035% |
| 2025-07-22 | 186.00 | 186.00 | 186.00 | 186.00 | -3.627% | 1 | 365 | -34.737% |
| 2025-07-18 | 192.32 | 197.00 | 191.00 | 193.00 | -17.486% | 18 | 366 | -37.104% |
| 2025-07-17 | 233.00 | 233.90 | 233.00 | 233.90 | -1.308% | 4 | 355 | -48.102% |
| 2025-07-16 | 235.00 | 237.00 | 235.00 | 237.00 | +0.980% | 12 | 352 | -48.781% |
| 2025-07-15 | 234.70 | 234.70 | 234.70 | 234.70 | -2.638% | 1 | 340 | -48.279% |
| 2025-07-14 | 241.06 | 241.06 | 241.06 | 241.06 | +6.900% | 1 | 339 | -49.643% |
| 2025-07-11 | 225.50 | 225.50 | 225.50 | 225.50 | -3.912% | 125 | 339 | -46.169% |
| 2025-07-10 | 236.00 | 236.00 | 234.68 | 234.68 | -7.951% | 3 | 463 | -48.274% |
| 2025-07-09 | 251.44 | 254.95 | 251.44 | 254.95 | +1.817% | 10 | 460 | -52.387% |
| 2025-07-08 | 250.40 | 250.40 | 250.40 | 250.40 | -7.242% | 1 | 455 | -51.522% |
| 2025-07-03 | 267.00 | 269.95 | 267.00 | 269.95 | +3.983% | 12 | 443 | -55.032% |
| 2025-07-02 | 257.80 | 260.94 | 254.25 | 259.61 | -3.848% | 54 | 443 | -53.241% |
| 2025-07-01 | 270.00 | 270.00 | 270.00 | 270.00 | -9.381% | 1 | 429 | -55.041% |
| 2025-06-30 | 297.95 | 297.95 | 297.95 | 297.95 | +3.125% | 1 | 428 | -59.258% |
| 2025-06-27 | 285.92 | 291.03 | 281.20 | 288.92 | +5.173% | 7 | 427 | -57.985% |
| 2025-06-26 | 265.16 | 275.16 | 265.16 | 274.71 | +5.808% | 6 | 430 | -55.812% |
| 2025-06-25 | 268.75 | 268.75 | 259.63 | 259.63 | +0.957% | 4 | 428 | -53.245% |
| 2025-06-24 | 256.00 | 257.17 | 256.00 | 257.17 | +12.047% | 5 | 427 | -52.798% |
| 2025-06-18 | 229.52 | 229.52 | 229.52 | 229.52 | -0.645% | 1 | 432 | -47.111% |
| 2025-06-17 | 231.01 | 231.01 | 231.01 | 231.01 | +2.104% | 1 | 432 | -47.452% |
| 2025-06-16 | 226.25 | 226.25 | 226.25 | 226.25 | -1.093% | 1 | 432 | -46.347% |
| 2025-06-12 | 228.90 | 228.90 | 227.50 | 228.75 | -1.950% | 127 | 432 | -46.933% |
| 2025-06-11 | 233.30 | 233.30 | 233.30 | 233.30 | +7.067% | 1 | 317 | -47.968% |
| 2025-06-10 | 209.61 | 218.10 | 209.61 | 217.90 | -12.155% | 162 | 317 | -44.291% |
| 2025-06-05 | 250.15 | 250.15 | 248.05 | 248.05 | +7.970% | 2 | 335 | -51.062% |
| 2025-06-02 | 221.45 | 229.74 | 221.45 | 229.74 | +4.808% | 7 | 337 | -47.162% |
| 2025-05-30 | 218.00 | 221.45 | 214.27 | 219.20 | +3.211% | 28 | 335 | -44.621% |
| 2025-05-29 | 212.50 | 212.50 | 212.38 | 212.38 | -6.234% | 2 | 339 | -42.843% |
| 2025-05-27 | 224.70 | 226.50 | 224.70 | 226.50 | +4.939% | 3 | 339 | -46.406% |
| 2025-05-23 | 215.85 | 216.36 | 215.70 | 215.84 | -4.996% | 40 | 329 | -43.759% |
| 2025-05-21 | 225.00 | 227.19 | 225.00 | 227.19 | +6.164% | 5 | 329 | -46.569% |
| 2025-05-19 | 214.00 | 214.00 | 214.00 | 214.00 | +0.469% | 1 | 326 | -43.276% |
| 2025-05-16 | 213.00 | 213.00 | 213.00 | 213.00 | +4.926% | 2 | 325 | -43.009% |
| 2025-05-15 | 189.52 | 203.00 | 189.52 | 203.00 | +8.013% | 75 | 326 | -40.202% |
| 2025-05-14 | 185.20 | 191.07 | 182.84 | 187.94 | +2.756% | 117 | 299 | -35.410% |
| 2025-05-13 | 186.20 | 186.20 | 181.75 | 182.90 | +9.096% | 15 | 250 | -33.630% |
| 2025-05-12 | 169.15 | 172.25 | 167.65 | 167.65 | -15.414% | 8 | 249 | -27.593% |
| 2025-05-08 | 198.05 | 198.20 | 198.05 | 198.20 | +1.314% | 4 | 245 | -38.754% |
| 2025-05-06 | 195.63 | 195.63 | 195.63 | 195.63 | +1.478% | 1 | 245 | -37.949% |
| 2025-05-01 | 192.50 | 192.78 | 192.50 | 192.78 | +7.398% | 30 | 244 | -37.032% |
| 2025-04-30 | 179.50 | 179.50 | 179.50 | 179.50 | +8.623% | 1 | 214 | -32.373% |
| 2025-04-24 | 159.30 | 168.95 | 159.30 | 165.25 | +17.157% | 162 | 213 | -26.542% |
| 2025-04-23 | 139.85 | 141.05 | 139.85 | 141.05 | -7.901% | 3 | 57 | -13.938% |
| 2025-04-22 | 149.09 | 153.15 | 149.09 | 153.15 | +77.689% | 2 | 55 | -20.738% |
| 2025-04-08 | 86.19 | 86.19 | 86.19 | 86.19 | +15.800% | 1 | 55 | +40.840% |
| 2025-04-07 | 65.65 | 74.43 | 65.32 | 74.43 | -6.962% | 3 | 56 | +63.093% |
| 2025-04-04 | 80.00 | 80.00 | 80.00 | 80.00 | -11.641% | 2 | 56 | +51.738% |
| 2025-04-03 | 90.54 | 90.54 | 90.54 | 90.54 | -6.775% | 1 | 56 | +34.073% |
| 2025-04-02 | 97.12 | 97.12 | 97.12 | 97.12 | +11.902% | 2 | 56 | +24.990% |
| 2025-04-01 | 86.79 | 86.79 | 86.79 | 86.79 | -27.190% | 2 | 56 | +39.866% |
| 2025-03-25 | 119.00 | 119.23 | 119.00 | 119.20 | +10.126% | 4 | 55 | +1.837% |
| 2025-03-19 | 101.18 | 108.24 | 101.18 | 108.24 | +14.479% | 7 | 54 | +12.149% |
| 2025-03-18 | 94.55 | 94.55 | 94.55 | 94.55 | +1.470% | 1 | 57 | +28.387% |
| 2025-03-12 | 92.85 | 93.18 | 92.85 | 93.18 | +23.581% | 3 | 56 | +30.275% |
| 2025-03-10 | 75.97 | 75.97 | 75.40 | 75.40 | -1.554% | 3 | 56 | +60.995% |
| 2025-03-07 | 77.55 | 77.55 | 76.22 | 76.59 | -14.900% | 14 | 56 | +58.493% |
| 2025-03-06 | 106.43 | 106.43 | 90.00 | 90.00 | -25.840% | 5 | 52 | +34.878% |
| 2025-03-05 | 115.32 | 121.36 | 115.32 | 121.36 | +7.952% | 3 | 50 | +0.025% |
| 2025-03-04 | 111.28 | 118.77 | 111.28 | 112.42 | -4.389% | 4 | 49 | +7.979% |
| 2025-02-26 | 117.58 | 117.58 | 117.58 | 117.58 | +10.998% | 1 | 49 | +3.240% |
| 2025-02-25 | 115.00 | 115.16 | 105.93 | 105.93 | -14.178% | 15 | 60 | +14.595% |
| 2025-02-24 | 124.15 | 125.05 | 123.15 | 123.43 | -8.968% | 28 | 60 | -1.653% |
| 2025-02-20 | 144.94 | 144.94 | 135.00 | 135.59 | -3.775% | 21 | 49 | -10.473% |
| 2025-02-19 | 140.91 | 140.91 | 140.91 | 140.91 | -0.508% | 2 | 42 | -13.853% |
| 2025-02-18 | 141.63 | 141.63 | 141.63 | 141.63 | -0.993% | 2 | 44 | -14.291% |
| 2025-02-14 | 143.05 | 143.05 | 143.05 | 143.05 | 0.000% | 2 | 44 | -15.142% |
| 2025-02-13 | 135.00 | 143.05 | 135.00 | 143.05 | +6.152% | 3 | 44 | -15.142% |
| 2025-02-12 | 131.97 | 134.76 | 131.97 | 134.76 | +1.875% | 6 | 41 | -9.921% |
| 2025-02-11 | 132.28 | 132.28 | 132.28 | 132.28 | +2.194% | 1 | 46 | -8.233% |
| 2025-02-05 | 119.61 | 129.44 | 119.61 | 129.44 | +9.168% | 11 | 45 | -6.219% |
| 2025-02-04 | 125.07 | 125.97 | 118.57 | 118.57 | +0.084% | 11 | 42 | +2.378% |
| 2025-01-31 | 118.36 | 118.60 | 118.36 | 118.47 | +3.784% | 20 | 38 | +2.465% |
| 2025-01-27 | 114.15 | 114.15 | 114.15 | 114.15 | -4.076% | 1 | 46 | +6.343% |
| 2025-01-23 | 120.55 | 120.55 | 119.00 | 119.00 | +6.155% | 12 | 45 | +2.008% |
| 2025-01-22 | 112.10 | 112.10 | 112.10 | 112.10 | +45.698% | 1 | 35 | +8.287% |
| 2025-01-21 | 76.94 | 76.94 | 76.94 | 76.94 | +4.495% | 1 | 27 | +57.772% |
| 2025-01-17 | 73.63 | 73.63 | 73.63 | 73.63 | -2.075% | 20 | 27 | +64.865% |
| 2025-01-16 | 75.19 | 75.19 | 75.19 | 75.19 | +11.014% | 1 | 27 | +61.444% |
| 2025-01-14 | 67.73 | 67.78 | 67.19 | 67.73 | -4.147% | 6 | 27 | +79.226% |
| 2025-01-13 | 70.66 | 70.66 | 70.66 | 70.66 | -4.578% | 1 | 24 | +71.795% |
| 2025-01-10 | 75.00 | 75.00 | 74.05 | 74.05 | -12.159% | 4 | 24 | +63.930% |
| 2025-01-07 | 84.36 | 84.57 | 84.30 | 84.30 | -17.134% | 10 | 23 | +43.998% |
| 2024-12-20 | 101.73 | 101.73 | 101.73 | 101.73 | +1.730% | 1 | 20 | +19.326% |
| 2024-12-18 | 100.00 | 100.00 | 100.00 | 100.00 | -3.846% | 1 | 20 | +21.390% |
| 2024-12-16 | 104.00 | 104.00 | 104.00 | 104.00 | +1.702% | 2 | 20 | +16.721% |
| 2024-12-13 | 102.28 | 102.28 | 102.26 | 102.26 | -3.528% | 4 | 20 | +18.707% |
| 2024-12-12 | 106.00 | 106.00 | 106.00 | 106.00 | -2.079% | 2 | 20 | +14.519% |
| 2024-12-11 | 108.52 | 108.52 | 108.25 | 108.25 | +11.026% | 2 | 18 | +12.139% |
| 2024-12-09 | 99.39 | 99.39 | 94.80 | 97.50 | -3.178% | 5 | 17 | +24.503% |
| 2024-12-06 | 100.95 | 100.95 | 100.70 | 100.70 | -1.090% | 4 | 14 | +20.546% |
| 2024-12-05 | 101.81 | 101.81 | 101.81 | 101.81 | +5.372% | 1 | 13 | +19.232% |
| 2024-12-04 | 91.47 | 96.62 | 91.47 | 96.62 | +21.002% | 4 | 13 | +25.637% |
| 2024-11-25 | 79.85 | 79.85 | 79.85 | 79.85 | -15.089% | 1 | 14 | +52.023% |
| 2024-11-22 | 94.04 | 94.04 | 94.04 | 94.04 | +26.995% | 2 | 14 | +29.083% |
| 2024-11-19 | 74.05 | 74.05 | 74.05 | 74.05 | +17.540% | 1 | 13 | +63.930% |
| 2024-11-18 | 63.00 | 63.00 | 63.00 | 63.00 | +13.986% | 1 | 13 | +92.683% |
| 2024-11-12 | 55.27 | 55.27 | 55.27 | 55.27 | +33.020% | 1 | 13 | +119.631% |
| 2024-11-04 | 41.55 | 41.55 | 41.55 | 41.55 | +6.484% | 11 | 12 | +192.154% |
| 2024-10-04 | 38.06 | 39.02 | 36.77 | 39.02 | +12.709% | 6 | 2 | +211.097% |
| 2024-10-03 | 34.62 | 34.62 | 34.62 | 34.62 | 0.000% | 1 | 1 | +250.635% |