NFLX270115C01440000
NFLX Jan 15 2027 1440.00 Call
optionOPRA
InactiveNov 13, 2025
97.50USD-3.656%(-3.70)1Vol475OI
NFLX270115C01440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-13 | 97.50 | 97.50 | 97.50 | 97.50 | -3.656% | 1 | 475 | 0.000% |
| 2025-11-12 | 90.16 | 101.20 | 90.16 | 101.20 | +20.333% | 6 | 474 | -3.656% |
| 2025-11-10 | 84.82 | 84.82 | 83.80 | 84.10 | +6.187% | 3 | 477 | +15.933% |
| 2025-11-07 | 81.25 | 81.60 | 79.05 | 79.20 | +3.665% | 4 | 476 | +23.106% |
| 2025-11-05 | 75.02 | 76.40 | 75.02 | 76.40 | +0.553% | 5 | 474 | +27.618% |
| 2025-10-31 | 75.98 | 75.98 | 75.98 | 75.98 | +5.308% | 1 | 470 | +28.323% |
| 2025-10-27 | 72.15 | 72.15 | 72.15 | 72.15 | -8.993% | 1 | 469 | +35.135% |
| 2025-10-23 | 84.02 | 84.02 | 76.43 | 79.28 | -2.962% | 5 | 469 | +22.982% |
| 2025-10-22 | 88.95 | 89.50 | 81.70 | 81.70 | -40.308% | 3 | 471 | +19.339% |
| 2025-10-21 | 136.95 | 137.25 | 135.85 | 136.87 | -1.041% | 38 | 472 | -28.765% |
| 2025-10-10 | 139.30 | 139.30 | 138.31 | 138.31 | +21.346% | 3 | 453 | -29.506% |
| 2025-10-07 | 113.98 | 113.98 | 113.98 | 113.98 | +12.628% | 1 | 452 | -14.459% |
| 2025-10-03 | 101.20 | 101.20 | 101.20 | 101.20 | -19.651% | 1 | 452 | -3.656% |
| 2025-09-29 | 125.90 | 125.95 | 125.90 | 125.95 | +2.025% | 4 | 452 | -22.588% |
| 2025-09-26 | 123.45 | 123.45 | 123.45 | 123.45 | -0.979% | 2 | 452 | -21.021% |
| 2025-09-25 | 124.67 | 124.67 | 124.67 | 124.67 | +8.409% | 3 | 452 | -21.794% |
| 2025-09-12 | 124.30 | 124.35 | 114.85 | 115.00 | -10.922% | 22 | 452 | -15.217% |
| 2025-08-20 | 128.30 | 129.10 | 128.30 | 129.10 | -7.805% | 2 | 441 | -24.477% |
| 2025-08-13 | 140.03 | 140.03 | 140.03 | 140.03 | +5.325% | 15 | 440 | -30.372% |
| 2025-08-08 | 132.75 | 132.95 | 132.75 | 132.95 | +5.978% | 3 | 440 | -26.664% |
| 2025-07-28 | 125.45 | 125.45 | 125.45 | 125.45 | +5.182% | 20 | 437 | -22.280% |
| 2025-07-24 | 119.27 | 119.27 | 119.27 | 119.27 | -14.807% | 1 | 457 | -18.253% |
| 2025-07-18 | 140.00 | 140.00 | 140.00 | 140.00 | -20.545% | 10 | 456 | -30.357% |
| 2025-07-17 | 176.20 | 176.20 | 176.20 | 176.20 | +3.647% | 1 | 446 | -44.665% |
| 2025-07-11 | 178.30 | 178.30 | 170.00 | 170.00 | -13.398% | 11 | 446 | -42.647% |
| 2025-07-09 | 194.00 | 196.30 | 194.00 | 196.30 | +1.342% | 3 | 436 | -50.331% |
| 2025-07-08 | 201.12 | 201.12 | 192.15 | 193.70 | -3.823% | 68 | 438 | -49.664% |
| 2025-07-07 | 202.68 | 202.68 | 200.64 | 201.40 | -1.526% | 38 | 406 | -51.589% |
| 2025-07-03 | 201.15 | 204.52 | 201.15 | 204.52 | +1.837% | 13 | 379 | -52.327% |
| 2025-07-02 | 206.37 | 210.12 | 200.83 | 200.83 | -4.616% | 104 | 379 | -51.451% |
| 2025-07-01 | 232.12 | 232.12 | 208.83 | 210.55 | -7.157% | 50 | 382 | -53.693% |
| 2025-06-30 | 229.90 | 229.90 | 226.78 | 226.78 | +1.377% | 16 | 382 | -57.007% |
| 2025-06-27 | 215.67 | 225.00 | 212.83 | 223.70 | +10.018% | 99 | 382 | -56.415% |
| 2025-06-26 | 201.88 | 204.15 | 201.10 | 203.33 | -1.530% | 15 | 404 | -52.048% |
| 2025-06-25 | 205.33 | 206.49 | 205.33 | 206.49 | +4.067% | 30 | 398 | -52.782% |
| 2025-06-24 | 199.05 | 201.60 | 198.42 | 198.42 | +11.347% | 36 | 413 | -50.862% |
| 2025-06-18 | 178.20 | 178.20 | 178.20 | 178.20 | +1.840% | 1 | 436 | -45.286% |
| 2025-06-12 | 176.40 | 179.30 | 174.61 | 174.98 | -1.873% | 44 | 436 | -44.279% |
| 2025-06-11 | 178.32 | 178.32 | 178.32 | 178.32 | +7.009% | 1 | 436 | -45.323% |
| 2025-06-10 | 175.57 | 177.71 | 166.64 | 166.64 | -8.840% | 17 | 436 | -41.491% |
| 2025-06-09 | 182.80 | 182.80 | 182.80 | 182.80 | -4.102% | 1 | 421 | -46.663% |
| 2025-06-06 | 191.73 | 191.73 | 190.62 | 190.62 | -1.392% | 64 | 421 | -48.851% |
| 2025-06-05 | 191.17 | 193.38 | 191.17 | 193.31 | +12.829% | 45 | 420 | -49.563% |
| 2025-06-02 | 171.25 | 171.33 | 171.25 | 171.33 | -1.450% | 2 | 435 | -43.092% |
| 2025-05-28 | 176.93 | 177.13 | 173.85 | 173.85 | 0.000% | 17 | 436 | -43.917% |
| 2025-05-27 | 170.67 | 174.80 | 170.67 | 173.85 | +6.656% | 36 | 430 | -43.917% |
| 2025-05-23 | 164.15 | 164.70 | 163.00 | 163.00 | -2.658% | 120 | 453 | -40.184% |
| 2025-05-22 | 167.30 | 169.82 | 167.30 | 167.45 | -1.737% | 51 | 453 | -41.774% |
| 2025-05-21 | 167.78 | 174.60 | 165.25 | 170.41 | +5.419% | 64 | 461 | -42.785% |
| 2025-05-20 | 161.60 | 164.93 | 160.86 | 161.65 | -1.053% | 42 | 471 | -39.685% |
| 2025-05-19 | 163.54 | 166.33 | 162.00 | 163.37 | -1.227% | 31 | 479 | -40.320% |
| 2025-05-16 | 163.00 | 165.43 | 163.00 | 165.40 | +13.466% | 122 | 501 | -41.052% |
| 2025-05-15 | 145.77 | 145.77 | 145.77 | 145.77 | +1.391% | 15 | 530 | -33.114% |
| 2025-05-14 | 143.77 | 143.77 | 143.70 | 143.77 | +5.195% | 15 | 530 | -32.183% |
| 2025-05-13 | 137.10 | 137.10 | 136.67 | 136.67 | +7.361% | 2 | 530 | -28.660% |
| 2025-05-12 | 127.30 | 127.30 | 127.30 | 127.30 | -18.549% | 10 | 530 | -23.409% |
| 2025-05-02 | 156.29 | 156.29 | 156.29 | 156.29 | +8.219% | 2 | 540 | -37.616% |
| 2025-05-01 | 134.18 | 144.42 | 134.18 | 144.42 | +8.807% | 30 | 541 | -32.489% |
| 2025-04-30 | 133.52 | 133.52 | 127.95 | 132.73 | +5.074% | 82 | 541 | -26.543% |
| 2025-04-25 | 126.32 | 126.32 | 126.32 | 126.32 | +6.223% | 20 | 516 | -22.815% |
| 2025-04-24 | 118.92 | 118.92 | 118.92 | 118.92 | +40.684% | 15 | 516 | -18.012% |
| 2025-04-21 | 88.13 | 88.13 | 83.10 | 84.53 | +10.497% | 132 | 531 | +15.344% |
| 2025-04-17 | 75.50 | 76.50 | 75.50 | 76.50 | +2.506% | 2 | 505 | +27.451% |
| 2025-04-16 | 78.77 | 78.77 | 74.63 | 74.63 | -7.338% | 45 | 505 | +30.645% |
| 2025-04-15 | 76.07 | 84.40 | 76.07 | 80.54 | +20.931% | 165 | 505 | +21.058% |
| 2025-04-14 | 65.45 | 69.49 | 61.10 | 66.60 | +4.176% | 183 | 489 | +46.396% |
| 2025-04-11 | 65.58 | 66.66 | 62.23 | 63.93 | +1.171% | 444 | 483 | +52.511% |
| 2025-04-10 | 69.90 | 69.90 | 63.19 | 63.19 | -7.576% | 273 | 488 | +54.297% |
| 2025-04-09 | 57.12 | 68.55 | 55.40 | 68.37 | +22.330% | 30 | 421 | +42.606% |
| 2025-04-08 | 63.84 | 64.22 | 55.89 | 55.89 | -1.429% | 413 | 396 | +74.450% |
| 2025-04-07 | 46.65 | 56.70 | 46.65 | 56.70 | +5.744% | 11 | 254 | +71.958% |
| 2025-04-04 | 61.24 | 61.24 | 51.66 | 53.62 | -18.573% | 392 | 254 | +81.835% |
| 2025-04-03 | 70.45 | 72.99 | 65.85 | 65.85 | -5.727% | 54 | 250 | +48.064% |
| 2025-04-02 | 64.35 | 71.41 | 64.09 | 69.85 | +7.876% | 105 | 205 | +39.585% |
| 2025-04-01 | 65.43 | 65.45 | 64.10 | 64.75 | -6.255% | 142 | 205 | +50.579% |
| 2025-03-28 | 78.99 | 78.99 | 68.25 | 69.07 | -14.770% | 160 | 161 | +41.161% |
| 2025-03-27 | 80.00 | 84.62 | 80.00 | 81.04 | -8.014% | 126 | 121 | +20.311% |
| 2025-03-25 | 84.55 | 88.10 | 84.55 | 88.10 | +22.107% | 54 | 146 | +10.670% |
| 2025-03-20 | 72.00 | 72.15 | 72.00 | 72.15 | -0.359% | 10 | 140 | +35.135% |
| 2025-03-19 | 74.87 | 74.90 | 72.41 | 72.41 | +2.491% | 30 | 140 | +34.650% |
| 2025-03-18 | 67.88 | 70.65 | 67.88 | 70.65 | -5.434% | 30 | 160 | +38.004% |
| 2025-03-17 | 76.83 | 76.83 | 74.71 | 74.71 | +15.293% | 60 | 160 | +30.505% |
| 2025-03-14 | 64.60 | 64.80 | 64.60 | 64.80 | -1.475% | 14 | 150 | +50.463% |
| 2025-03-12 | 65.77 | 65.77 | 65.77 | 65.77 | +24.235% | 20 | 155 | +48.244% |
| 2025-03-10 | 55.60 | 55.60 | 52.94 | 52.94 | -4.025% | 3 | 175 | +84.171% |
| 2025-03-07 | 60.00 | 60.00 | 54.96 | 55.16 | -14.824% | 30 | 178 | +76.759% |
| 2025-03-06 | 79.98 | 79.98 | 64.76 | 64.76 | -27.220% | 155 | 188 | +50.556% |
| 2025-03-05 | 84.06 | 88.98 | 83.00 | 88.98 | +6.308% | 37 | 185 | +9.575% |
| 2025-03-04 | 77.55 | 88.40 | 77.55 | 83.70 | -0.024% | 271 | 187 | +16.487% |
| 2025-03-03 | 83.83 | 83.83 | 83.72 | 83.72 | +2.098% | 2 | 209 | +16.460% |
| 2025-02-27 | 82.99 | 82.99 | 82.00 | 82.00 | -6.017% | 2 | 209 | +18.902% |
| 2025-02-26 | 84.40 | 87.75 | 84.15 | 87.25 | +10.136% | 54 | 208 | +11.748% |
| 2025-02-25 | 82.00 | 83.14 | 79.13 | 79.22 | -9.669% | 31 | 234 | +23.075% |
| 2025-02-24 | 95.00 | 95.00 | 87.70 | 87.70 | -6.373% | 36 | 234 | +11.174% |
| 2025-02-21 | 98.30 | 98.30 | 93.67 | 93.67 | -7.395% | 208 | 255 | +4.089% |
| 2025-02-20 | 107.47 | 107.47 | 98.75 | 101.15 | -11.913% | 56 | 203 | -3.609% |
| 2025-02-14 | 111.50 | 114.83 | 111.50 | 114.83 | +9.414% | 40 | 200 | -15.092% |
| 2025-02-10 | 100.55 | 104.95 | 100.55 | 104.95 | +3.145% | 12 | 200 | -7.099% |
| 2025-02-07 | 101.75 | 101.75 | 101.75 | 101.75 | +5.016% | 26 | 200 | -4.177% |
| 2025-02-06 | 96.90 | 96.90 | 96.89 | 96.89 | +0.041% | 3 | 199 | +0.630% |
| 2025-02-05 | 89.15 | 97.70 | 89.06 | 96.85 | +5.559% | 92 | 199 | +0.671% |
| 2025-02-04 | 93.60 | 94.44 | 86.85 | 91.75 | +7.122% | 308 | 180 | +6.267% |
| 2025-02-03 | 87.55 | 87.55 | 85.65 | 85.65 | -3.166% | 6 | 11 | +13.835% |
| 2025-01-31 | 88.45 | 88.45 | 88.45 | 88.45 | +5.373% | 10 | 6 | +10.232% |
| 2025-01-28 | 84.82 | 84.82 | 83.94 | 83.94 | -3.116% | 2 | 1 | +16.154% |
| 2025-01-24 | 86.64 | 86.64 | 86.64 | 86.64 | 0.000% | 2 | 1 | +12.535% |