Dark

NFLX20270115C1300
NFLX Jan 15 2027 1300.00 Call (NFLX270115C01300000)
option OPRA

Inactive

Nov 14, 2025

121.39-12.043%(-16.62)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	120.0000	126.0600	120.0000	121.3900	-12.043%	21	437	0.000%
2025-11-13	142.5000	142.5000	138.0100	138.0100	-4.385%	3	437	-12.043%
2025-11-12	134.0400	144.9400	134.0400	144.3400	+11.459%	18	438	-15.900%
2025-11-11	127.0000	129.5000	127.0000	129.5000	+13.447%	2	447	-6.263%
2025-11-07	116.0000	116.0000	112.7400	114.1500	-0.868%	14	448	+6.343%
2025-11-05	105.0000	115.1500	105.0000	115.1500	+1.454%	2	447	+5.419%
2025-11-04	114.0000	116.5000	113.5000	113.5000	-1.218%	7	446	+6.952%
2025-11-03	127.0000	127.0000	111.1900	114.9000	-9.270%	7	439	+5.648%
2025-10-31	116.1000	127.3000	116.1000	126.6400	+15.169%	19	439	-4.146%
2025-10-30	108.9500	109.9600	108.4500	109.9600	-1.106%	3	440	+10.395%
2025-10-29	114.9000	114.9000	111.1900	111.1900	-0.918%	4	441	+9.173%
2025-10-28	113.8000	113.8000	111.1900	112.2200	+1.227%	6	445	+8.171%
2025-10-27	107.4000	112.2500	107.4000	110.8600	-0.796%	7	444	+9.498%
2025-10-24	114.3000	114.3000	111.0000	111.7500	-6.438%	14	444	+8.626%
2025-10-23	117.5000	119.4400	112.4700	119.4400	+0.666%	60	443	+1.633%
2025-10-22	126.4000	133.8900	118.0000	118.6500	-37.371%	73	448	+2.309%
2025-10-21	190.0900	192.0000	188.1000	189.4500	+0.584%	52	418	-35.925%
2025-10-20	181.2600	188.3500	181.2600	188.3500	+11.562%	40	424	-35.551%
2025-10-17	170.4800	170.4900	168.8300	168.8300	+5.506%	65	424	-28.099%
2025-10-16	161.5000	163.8000	157.8500	160.0200	-8.664%	16	359	-24.141%
2025-10-14	175.2000	175.2000	175.2000	175.2000	-6.200%	1	363	-30.713%
2025-10-10	186.1500	186.7800	186.1500	186.7800	+2.066%	3	364	-35.009%
2025-10-09	183.0000	183.0000	183.0000	183.0000	+4.841%	1	367	-33.667%
2025-10-08	174.5500	174.5500	174.5500	174.5500	+6.550%	1	368	-30.455%
2025-10-07	159.0000	163.8200	159.0000	163.8200	+16.806%	2	368	-25.900%
2025-10-06	141.4500	141.4500	140.2500	140.2500	-0.595%	2	368	-13.447%
2025-10-03	147.8500	147.8500	141.0900	141.0900	-2.279%	3	366	-13.963%
2025-10-02	149.9000	149.9000	137.8500	144.3800	-5.013%	18	366	-15.923%
2025-10-01	155.1000	155.2800	152.0000	152.0000	-8.434%	6	367	-20.138%
2025-09-30	166.0000	166.0000	166.0000	166.0000	-4.707%	3	366	-26.873%
2025-09-26	174.2000	174.2000	174.2000	174.2000	+1.279%	1	369	-30.316%
2025-09-24	172.0000	172.0000	172.0000	172.0000	-3.371%	1	370	-29.424%
2025-09-23	178.0000	178.0000	178.0000	178.0000	-3.560%	1	369	-31.803%
2025-09-22	184.5700	184.5700	184.5700	184.5700	+2.825%	1	369	-34.231%
2025-09-19	179.5000	179.5000	179.5000	179.5000	+3.161%	1	369	-32.373%
2025-09-18	183.5000	183.5000	174.0000	174.0000	-5.332%	3	370	-30.236%
2025-09-17	180.3000	183.8000	180.3000	183.8000	+7.548%	16	369	-33.955%
2025-09-16	170.9000	170.9000	170.9000	170.9000	+0.987%	2	380	-28.970%
2025-09-15	169.2300	169.2300	169.2300	169.2300	+2.900%	1	382	-28.269%
2025-09-12	166.5500	166.5500	164.4600	164.4600	-5.754%	7	382	-26.189%
2025-09-11	179.0000	180.5100	174.5000	174.5000	-13.201%	12	383	-30.436%
2025-09-10	201.0400	201.0400	201.0400	201.0400	+6.766%	1	380	-39.619%
2025-08-25	190.6000	190.6000	188.3000	188.3000	+2.644%	7	380	-35.534%
2025-08-19	183.3300	183.4500	183.3300	183.4500	-8.709%	5	380	-33.829%
2025-08-18	201.6000	201.6000	200.9500	200.9500	+1.747%	7	375	-39.592%
2025-08-14	197.5000	197.5000	197.5000	197.5000	+11.582%	2	369	-38.537%
2025-08-13	195.5000	195.5000	177.0000	177.0000	-0.028%	6	370	-31.418%
2025-08-08	181.6100	181.6100	177.0500	177.0500	+5.187%	6	368	-31.437%
2025-08-07	163.2000	168.3200	163.2000	168.3200	+2.074%	15	365	-27.881%
2025-08-06	164.9000	164.9000	164.9000	164.9000	+3.593%	1	356	-26.386%
2025-08-05	159.1800	159.1800	159.1800	159.1800	-3.134%	1	355	-23.740%
2025-08-04	164.3300	164.3300	164.3300	164.3300	-2.688%	1	354	-26.130%
2025-07-31	168.8700	168.8700	168.8700	168.8700	+1.059%	9	354	-28.116%
2025-07-29	166.6000	167.1000	166.6000	167.1000	-2.849%	2	354	-27.355%
2025-07-28	172.0000	172.0000	172.0000	172.0000	-0.134%	1	354	-29.424%
2025-07-25	172.4100	174.0000	172.2300	172.2300	+7.880%	7	354	-29.519%
2025-07-24	162.3000	162.3000	159.6500	159.6500	-7.983%	17	348	-23.965%
2025-07-23	172.9900	173.5000	172.9900	173.5000	-6.720%	2	365	-30.035%
2025-07-22	186.0000	186.0000	186.0000	186.0000	-3.627%	1	365	-34.737%
2025-07-18	192.3200	197.0000	191.0000	193.0000	-17.486%	18	366	-37.104%
2025-07-17	233.0000	233.9000	233.0000	233.9000	-1.308%	4	355	-48.102%
2025-07-16	235.0000	237.0000	235.0000	237.0000	+0.980%	12	352	-48.781%
2025-07-15	234.7000	234.7000	234.7000	234.7000	-2.638%	1	340	-48.279%
2025-07-14	241.0600	241.0600	241.0600	241.0600	+6.900%	1	339	-49.643%
2025-07-11	225.5000	225.5000	225.5000	225.5000	-3.912%	125	339	-46.169%
2025-07-10	236.0000	236.0000	234.6800	234.6800	-7.951%	3	463	-48.274%
2025-07-09	251.4400	254.9500	251.4400	254.9500	+1.817%	10	460	-52.387%
2025-07-08	250.4000	250.4000	250.4000	250.4000	-7.242%	1	455	-51.522%
2025-07-03	267.0000	269.9500	267.0000	269.9500	+3.983%	12	443	-55.032%
2025-07-02	257.8000	260.9400	254.2500	259.6100	-3.848%	54	443	-53.241%
2025-07-01	270.0000	270.0000	270.0000	270.0000	-9.381%	1	429	-55.041%
2025-06-30	297.9500	297.9500	297.9500	297.9500	+3.125%	1	428	-59.258%
2025-06-27	285.9200	291.0300	281.2000	288.9200	+5.173%	7	427	-57.985%
2025-06-26	265.1600	275.1600	265.1600	274.7100	+5.808%	6	430	-55.812%
2025-06-25	268.7500	268.7500	259.6300	259.6300	+0.957%	4	428	-53.245%
2025-06-24	256.0000	257.1700	256.0000	257.1700	+12.047%	5	427	-52.798%
2025-06-18	229.5200	229.5200	229.5200	229.5200	-0.645%	1	432	-47.111%
2025-06-17	231.0100	231.0100	231.0100	231.0100	+2.104%	1	432	-47.452%
2025-06-16	226.2500	226.2500	226.2500	226.2500	-1.093%	1	432	-46.347%
2025-06-12	228.9000	228.9000	227.5000	228.7500	-1.950%	127	432	-46.933%
2025-06-11	233.3000	233.3000	233.3000	233.3000	+7.067%	1	317	-47.968%
2025-06-10	209.6100	218.1000	209.6100	217.9000	-12.155%	162	317	-44.291%
2025-06-05	250.1500	250.1500	248.0500	248.0500	+7.970%	2	335	-51.062%
2025-06-02	221.4500	229.7400	221.4500	229.7400	+4.808%	7	337	-47.162%
2025-05-30	218.0000	221.4500	214.2700	219.2000	+3.211%	28	335	-44.621%
2025-05-29	212.5000	212.5000	212.3800	212.3800	-6.234%	2	339	-42.843%
2025-05-27	224.7000	226.5000	224.7000	226.5000	+4.939%	3	339	-46.406%
2025-05-23	215.8500	216.3600	215.7000	215.8400	-4.996%	40	329	-43.759%
2025-05-21	225.0000	227.1900	225.0000	227.1900	+6.164%	5	329	-46.569%
2025-05-19	214.0000	214.0000	214.0000	214.0000	+0.469%	1	326	-43.276%
2025-05-16	213.0000	213.0000	213.0000	213.0000	+4.926%	2	325	-43.009%
2025-05-15	189.5200	203.0000	189.5200	203.0000	+8.013%	75	326	-40.202%
2025-05-14	185.2000	191.0700	182.8400	187.9400	+2.756%	117	299	-35.410%
2025-05-13	186.2000	186.2000	181.7500	182.9000	+9.096%	15	250	-33.630%
2025-05-12	169.1500	172.2500	167.6500	167.6500	-15.414%	8	249	-27.593%
2025-05-08	198.0500	198.2000	198.0500	198.2000	+1.314%	4	245	-38.754%
2025-05-06	195.6300	195.6300	195.6300	195.6300	+1.478%	1	245	-37.949%
2025-05-01	192.5000	192.7800	192.5000	192.7800	+7.398%	30	244	-37.032%
2025-04-30	179.5000	179.5000	179.5000	179.5000	+8.623%	1	214	-32.373%
2025-04-24	159.3000	168.9500	159.3000	165.2500	+17.157%	162	213	-26.542%
2025-04-23	139.8500	141.0500	139.8500	141.0500	-7.901%	3	57	-13.938%
2025-04-22	149.0900	153.1500	149.0900	153.1500	+77.689%	2	55	-20.738%
2025-04-08	86.1900	86.1900	86.1900	86.1900	+15.800%	1	55	+40.840%
2025-04-07	65.6500	74.4300	65.3200	74.4300	-6.962%	3	56	+63.093%
2025-04-04	80.0000	80.0000	80.0000	80.0000	-11.641%	2	56	+51.738%
2025-04-03	90.5400	90.5400	90.5400	90.5400	-6.775%	1	56	+34.073%
2025-04-02	97.1200	97.1200	97.1200	97.1200	+11.902%	2	56	+24.990%
2025-04-01	86.7900	86.7900	86.7900	86.7900	-27.190%	2	56	+39.866%
2025-03-25	119.0000	119.2300	119.0000	119.2000	+10.126%	4	55	+1.837%
2025-03-19	101.1800	108.2400	101.1800	108.2400	+14.479%	7	54	+12.149%
2025-03-18	94.5500	94.5500	94.5500	94.5500	+1.470%	1	57	+28.387%
2025-03-12	92.8500	93.1800	92.8500	93.1800	+23.581%	3	56	+30.275%
2025-03-10	75.9700	75.9700	75.4000	75.4000	-1.554%	3	56	+60.995%
2025-03-07	77.5500	77.5500	76.2200	76.5900	-14.900%	14	56	+58.493%
2025-03-06	106.4300	106.4300	90.0000	90.0000	-25.840%	5	52	+34.878%
2025-03-05	115.3200	121.3600	115.3200	121.3600	+7.952%	3	50	+0.025%
2025-03-04	111.2800	118.7700	111.2800	112.4200	-4.389%	4	49	+7.979%
2025-02-26	117.5800	117.5800	117.5800	117.5800	+10.998%	1	49	+3.240%
2025-02-25	115.0000	115.1600	105.9300	105.9300	-14.178%	15	60	+14.595%
2025-02-24	124.1500	125.0500	123.1500	123.4300	-8.968%	28	60	-1.653%
2025-02-20	144.9400	144.9400	135.0000	135.5900	-3.775%	21	49	-10.473%
2025-02-19	140.9100	140.9100	140.9100	140.9100	-0.508%	2	42	-13.853%
2025-02-18	141.6300	141.6300	141.6300	141.6300	-0.993%	2	44	-14.291%
2025-02-14	143.0500	143.0500	143.0500	143.0500	0.000%	2	44	-15.142%
2025-02-13	135.0000	143.0500	135.0000	143.0500	+6.152%	3	44	-15.142%
2025-02-12	131.9700	134.7600	131.9700	134.7600	+1.875%	6	41	-9.921%
2025-02-11	132.2800	132.2800	132.2800	132.2800	+2.194%	1	46	-8.233%
2025-02-05	119.6100	129.4400	119.6100	129.4400	+9.168%	11	45	-6.219%
2025-02-04	125.0700	125.9700	118.5700	118.5700	+0.084%	11	42	+2.378%
2025-01-31	118.3600	118.6000	118.3600	118.4700	+3.784%	20	38	+2.465%
2025-01-27	114.1500	114.1500	114.1500	114.1500	-4.076%	1	46	+6.343%
2025-01-23	120.5500	120.5500	119.0000	119.0000	+6.155%	12	45	+2.008%
2025-01-22	112.1000	112.1000	112.1000	112.1000	+45.698%	1	35	+8.287%
2025-01-21	76.9400	76.9400	76.9400	76.9400	+4.495%	1	27	+57.772%
2025-01-17	73.6300	73.6300	73.6300	73.6300	-2.075%	20	27	+64.865%
2025-01-16	75.1900	75.1900	75.1900	75.1900	+11.014%	1	27	+61.444%
2025-01-14	67.7300	67.7800	67.1900	67.7300	-4.147%	6	27	+79.226%
2025-01-13	70.6600	70.6600	70.6600	70.6600	-4.578%	1	24	+71.795%
2025-01-10	75.0000	75.0000	74.0500	74.0500	-12.159%	4	24	+63.930%
2025-01-07	84.3600	84.5700	84.3000	84.3000	-17.134%	10	23	+43.998%
2024-12-20	101.7300	101.7300	101.7300	101.7300	+1.730%	1	20	+19.326%
2024-12-18	100.0000	100.0000	100.0000	100.0000	-3.846%	1	20	+21.390%
2024-12-16	104.0000	104.0000	104.0000	104.0000	+1.702%	2	20	+16.721%
2024-12-13	102.2800	102.2800	102.2600	102.2600	-3.528%	4	20	+18.707%
2024-12-12	106.0000	106.0000	106.0000	106.0000	-2.079%	2	20	+14.519%
2024-12-11	108.5200	108.5200	108.2500	108.2500	+11.026%	2	18	+12.139%
2024-12-09	99.3900	99.3900	94.8000	97.5000	-3.178%	5	17	+24.503%
2024-12-06	100.9500	100.9500	100.7000	100.7000	-1.090%	4	14	+20.546%
2024-12-05	101.8100	101.8100	101.8100	101.8100	+5.372%	1	13	+19.232%
2024-12-04	91.4700	96.6200	91.4700	96.6200	+21.002%	4	13	+25.637%
2024-11-25	79.8500	79.8500	79.8500	79.8500	-15.089%	1	14	+52.023%
2024-11-22	94.0400	94.0400	94.0400	94.0400	+26.995%	2	14	+29.083%
2024-11-19	74.0500	74.0500	74.0500	74.0500	+17.540%	1	13	+63.930%
2024-11-18	63.0000	63.0000	63.0000	63.0000	+13.986%	1	13	+92.683%
2024-11-12	55.2700	55.2700	55.2700	55.2700	+33.020%	1	13	+119.631%
2024-11-04	41.5500	41.5500	41.5500	41.5500	+6.484%	11	12	+192.154%
2024-10-04	38.0600	39.0200	36.7700	39.0200	+12.709%	6	2	+211.097%
2024-10-03	34.6200	34.6200	34.6200	34.6200	0.000%	1	1	+250.635%