NFLX270115C01420000
NFLX Jan 15 2027 1420.00 Call
optionOPRA
InactiveNov 12, 2025
95.71USD+0.854%(+0.81)6Vol225OI
NFLX270115C01420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-12 | 95.35 | 95.74 | 95.29 | 95.71 | +0.854% | 6 | 225 | 0.000% |
| 2025-11-11 | 92.45 | 94.90 | 92.30 | 94.90 | +5.421% | 3 | 226 | +0.854% |
| 2025-11-10 | 90.02 | 90.02 | 90.02 | 90.02 | +10.999% | 1 | 226 | +6.321% |
| 2025-11-06 | 81.25 | 81.25 | 81.05 | 81.10 | -1.158% | 30 | 225 | +18.015% |
| 2025-11-03 | 82.05 | 82.05 | 82.05 | 82.05 | +4.656% | 1 | 224 | +16.648% |
| 2025-10-30 | 78.40 | 78.40 | 78.40 | 78.40 | -3.353% | 1 | 224 | +22.079% |
| 2025-10-28 | 81.12 | 81.12 | 81.12 | 81.12 | -41.111% | 1 | 224 | +17.986% |
| 2025-10-10 | 137.75 | 137.75 | 137.75 | 137.75 | -2.568% | 5 | 224 | -30.519% |
| 2025-10-09 | 141.38 | 141.38 | 141.38 | 141.38 | +9.098% | 1 | 224 | -32.303% |
| 2025-10-08 | 129.59 | 129.59 | 129.59 | 129.59 | +26.122% | 1 | 223 | -26.144% |
| 2025-10-06 | 102.75 | 102.75 | 102.75 | 102.75 | -2.366% | 1 | 222 | -6.852% |
| 2025-10-03 | 110.90 | 110.90 | 105.24 | 105.24 | +1.192% | 2 | 222 | -9.055% |
| 2025-10-02 | 104.00 | 104.00 | 104.00 | 104.00 | -22.127% | 3 | 221 | -7.971% |
| 2025-09-22 | 133.55 | 133.55 | 133.55 | 133.55 | +7.304% | 1 | 223 | -28.334% |
| 2025-09-16 | 124.46 | 124.46 | 124.46 | 124.46 | +2.775% | 1 | 223 | -23.100% |
| 2025-09-12 | 130.50 | 130.50 | 119.44 | 121.10 | -19.159% | 5 | 224 | -20.966% |
| 2025-09-05 | 149.80 | 149.80 | 149.80 | 149.80 | +6.256% | 1 | 223 | -36.108% |
| 2025-08-26 | 140.98 | 140.98 | 140.98 | 140.98 | -6.431% | 3 | 223 | -32.111% |
| 2025-08-18 | 150.67 | 150.67 | 150.67 | 150.67 | +12.988% | 4 | 223 | -36.477% |
| 2025-08-08 | 133.35 | 133.35 | 133.35 | 133.35 | +14.267% | 3 | 219 | -28.226% |
| 2025-08-01 | 119.00 | 119.00 | 116.70 | 116.70 | -6.789% | 3 | 216 | -17.986% |
| 2025-07-24 | 125.20 | 125.20 | 125.20 | 125.20 | -3.611% | 1 | 217 | -23.554% |
| 2025-07-23 | 130.00 | 130.31 | 129.89 | 129.89 | -14.882% | 6 | 217 | -26.315% |
| 2025-07-18 | 162.35 | 162.35 | 152.60 | 152.60 | -19.769% | 2 | 217 | -37.280% |
| 2025-07-16 | 190.20 | 190.20 | 190.20 | 190.20 | +4.477% | 1 | 217 | -49.679% |
| 2025-07-15 | 182.05 | 182.05 | 182.05 | 182.05 | -0.936% | 1 | 218 | -47.427% |
| 2025-07-14 | 183.77 | 183.77 | 183.77 | 183.77 | -0.136% | 1 | 217 | -47.919% |
| 2025-07-11 | 184.02 | 184.02 | 184.02 | 184.02 | -0.206% | 1 | 216 | -47.989% |
| 2025-07-10 | 184.40 | 184.40 | 184.40 | 184.40 | -5.914% | 1 | 215 | -48.097% |
| 2025-07-09 | 195.99 | 195.99 | 195.99 | 195.99 | -1.309% | 1 | 214 | -51.166% |
| 2025-07-08 | 198.59 | 198.59 | 198.59 | 198.59 | -5.948% | 1 | 213 | -51.805% |
| 2025-07-07 | 211.15 | 211.15 | 211.15 | 211.15 | -0.033% | 1 | 213 | -54.672% |
| 2025-07-03 | 211.22 | 211.22 | 211.22 | 211.22 | -6.083% | 1 | 211 | -54.687% |
| 2025-07-01 | 225.15 | 225.15 | 224.90 | 224.90 | -4.550% | 2 | 211 | -57.443% |
| 2025-06-30 | 237.50 | 237.50 | 235.62 | 235.62 | +5.446% | 2 | 211 | -59.380% |
| 2025-06-27 | 223.45 | 223.45 | 223.45 | 223.45 | +0.314% | 1 | 210 | -57.167% |
| 2025-06-26 | 222.75 | 222.75 | 222.75 | 222.75 | +8.871% | 1 | 210 | -57.033% |
| 2025-06-25 | 213.60 | 213.60 | 204.60 | 204.60 | +5.382% | 2 | 210 | -53.221% |
| 2025-06-23 | 176.85 | 194.15 | 176.85 | 194.15 | +3.879% | 7 | 209 | -50.703% |
| 2025-06-18 | 186.90 | 186.90 | 186.90 | 186.90 | +0.538% | 1 | 208 | -48.791% |
| 2025-06-17 | 185.90 | 185.90 | 185.90 | 185.90 | +4.268% | 1 | 208 | -48.515% |
| 2025-06-13 | 178.29 | 178.29 | 178.29 | 178.29 | +5.062% | 2 | 208 | -46.318% |
| 2025-06-11 | 169.70 | 169.70 | 169.70 | 169.70 | -10.825% | 1 | 207 | -43.600% |
| 2025-06-09 | 190.30 | 190.30 | 190.30 | 190.30 | -4.372% | 1 | 206 | -49.706% |
| 2025-06-06 | 199.00 | 199.00 | 199.00 | 199.00 | +7.771% | 2 | 205 | -51.905% |
| 2025-06-04 | 184.65 | 184.65 | 184.65 | 184.65 | +0.693% | 1 | 204 | -48.167% |
| 2025-06-03 | 181.25 | 183.56 | 181.12 | 183.38 | +1.708% | 33 | 204 | -47.808% |
| 2025-06-02 | 180.30 | 180.30 | 180.30 | 180.30 | +5.328% | 1 | 204 | -46.916% |
| 2025-05-30 | 173.23 | 173.23 | 171.15 | 171.18 | +2.491% | 40 | 203 | -44.088% |
| 2025-05-29 | 167.02 | 167.02 | 167.02 | 167.02 | -7.927% | 1 | 193 | -42.695% |
| 2025-05-28 | 181.40 | 181.40 | 181.40 | 181.40 | +1.460% | 1 | 193 | -47.238% |
| 2025-05-27 | 178.50 | 178.96 | 178.46 | 178.79 | +5.388% | 4 | 192 | -46.468% |
| 2025-05-23 | 169.65 | 169.65 | 169.65 | 169.65 | -2.163% | 2 | 190 | -43.584% |
| 2025-05-22 | 174.70 | 175.54 | 173.40 | 173.40 | -0.230% | 41 | 190 | -44.804% |
| 2025-05-21 | 173.80 | 173.80 | 173.80 | 173.80 | +1.459% | 1 | 184 | -44.931% |
| 2025-05-20 | 171.15 | 171.30 | 171.15 | 171.30 | +2.159% | 3 | 183 | -44.127% |
| 2025-05-19 | 167.68 | 167.68 | 167.68 | 167.68 | -0.250% | 1 | 181 | -42.921% |
| 2025-05-16 | 168.10 | 168.10 | 168.10 | 168.10 | +27.156% | 2 | 180 | -43.064% |
| 2025-05-12 | 132.20 | 132.20 | 132.20 | 132.20 | -10.676% | 2 | 180 | -27.602% |
| 2025-05-09 | 148.00 | 148.00 | 148.00 | 148.00 | -3.583% | 4 | 180 | -35.331% |
| 2025-05-02 | 153.50 | 153.50 | 153.50 | 153.50 | +7.666% | 2 | 180 | -37.648% |
| 2025-04-30 | 142.57 | 142.57 | 142.57 | 142.57 | +35.137% | 20 | 180 | -32.868% |
| 2025-04-22 | 105.50 | 105.50 | 105.50 | 105.50 | +19.142% | 1 | 200 | -9.280% |
| 2025-04-21 | 88.55 | 88.55 | 88.55 | 88.55 | +7.988% | 8 | 200 | +8.086% |
| 2025-04-17 | 79.10 | 82.03 | 79.10 | 82.00 | +5.916% | 15 | 198 | +16.720% |
| 2025-04-16 | 80.61 | 84.00 | 77.42 | 77.42 | -10.040% | 81 | 198 | +23.624% |
| 2025-04-15 | 74.91 | 89.08 | 74.91 | 86.06 | +26.839% | 140 | 158 | +11.213% |
| 2025-04-14 | 68.75 | 70.56 | 67.50 | 67.85 | +2.741% | 55 | 158 | +41.061% |
| 2025-04-11 | 73.40 | 73.40 | 65.90 | 66.04 | +9.428% | 224 | 157 | +44.927% |
| 2025-04-09 | 61.30 | 61.30 | 60.01 | 60.35 | -4.145% | 42 | 142 | +58.592% |
| 2025-04-08 | 61.82 | 63.73 | 61.82 | 62.96 | +30.785% | 23 | 114 | +52.017% |
| 2025-04-07 | 48.14 | 48.14 | 48.14 | 48.14 | -12.869% | 1 | 93 | +98.816% |
| 2025-04-04 | 60.40 | 60.40 | 55.25 | 55.25 | -39.946% | 14 | 93 | +73.231% |
| 2025-03-25 | 88.14 | 92.00 | 88.14 | 92.00 | +19.496% | 5 | 97 | +4.033% |
| 2025-03-21 | 76.99 | 76.99 | 76.99 | 76.99 | -7.241% | 4 | 97 | +24.315% |
| 2025-03-17 | 78.50 | 83.00 | 78.50 | 83.00 | +27.830% | 9 | 95 | +15.313% |
| 2025-03-11 | 61.25 | 64.93 | 61.25 | 64.93 | +17.393% | 6 | 94 | +47.405% |
| 2025-03-10 | 58.56 | 59.22 | 55.31 | 55.31 | -4.341% | 17 | 92 | +73.043% |
| 2025-03-07 | 65.15 | 65.45 | 57.82 | 57.82 | -14.581% | 14 | 93 | +65.531% |
| 2025-03-06 | 81.75 | 81.75 | 67.68 | 67.69 | -28.650% | 26 | 99 | +41.395% |
| 2025-03-05 | 90.20 | 94.87 | 89.00 | 94.87 | +8.151% | 105 | 83 | +0.885% |
| 2025-03-04 | 87.36 | 92.10 | 87.21 | 87.72 | +1.235% | 149 | 78 | +9.109% |
| 2025-02-27 | 86.65 | 86.65 | 86.65 | 86.65 | +1.833% | 1 | 8 | +10.456% |
| 2025-02-25 | 85.09 | 85.09 | 85.09 | 85.09 | -12.701% | 1 | 8 | +12.481% |
| 2025-02-21 | 97.47 | 97.47 | 97.47 | 97.47 | -7.471% | 2 | 8 | -1.806% |
| 2025-02-20 | 104.24 | 105.49 | 104.24 | 105.34 | +1.778% | 3 | 8 | -9.142% |
| 2025-02-12 | 103.50 | 103.50 | 103.50 | 103.50 | +3.864% | 1 | 8 | -7.527% |
| 2025-02-06 | 100.05 | 100.05 | 99.65 | 99.65 | +6.783% | 2 | 8 | -3.954% |
| 2025-02-05 | 93.15 | 93.32 | 93.15 | 93.32 | -1.686% | 2 | 8 | +2.561% |
| 2025-01-30 | 94.92 | 94.92 | 94.92 | 94.92 | +6.115% | 1 | 7 | +0.832% |
| 2025-01-29 | 89.45 | 89.45 | 89.45 | 89.45 | +1.245% | 5 | 7 | +6.998% |
| 2025-01-27 | 88.35 | 88.35 | 88.35 | 88.35 | -5.619% | 2 | 2 | +8.331% |
| 2025-01-24 | 93.61 | 93.61 | 93.61 | 93.61 | 0.000% | 4 | 2 | +2.243% |