Dark

NFLX20270115C1440
NFLX Jan 15 2027 1440.00 Call (NFLX270115C01440000)
option OPRA

Inactive

Nov 13, 2025

97.50-3.656%(-3.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-13	97.5000	97.5000	97.5000	97.5000	-3.656%	1	475	0.000%
2025-11-12	90.1600	101.2000	90.1600	101.2000	+20.333%	6	474	-3.656%
2025-11-10	84.8200	84.8200	83.8000	84.1000	+6.187%	3	477	+15.933%
2025-11-07	81.2500	81.6000	79.0500	79.2000	+3.665%	4	476	+23.106%
2025-11-05	75.0200	76.4000	75.0200	76.4000	+0.553%	5	474	+27.618%
2025-10-31	75.9800	75.9800	75.9800	75.9800	+5.308%	1	470	+28.323%
2025-10-27	72.1500	72.1500	72.1500	72.1500	-8.993%	1	469	+35.135%
2025-10-23	84.0200	84.0200	76.4300	79.2800	-2.962%	5	469	+22.982%
2025-10-22	88.9500	89.5000	81.7000	81.7000	-40.308%	3	471	+19.339%
2025-10-21	136.9500	137.2500	135.8500	136.8700	-1.041%	38	472	-28.765%
2025-10-10	139.3000	139.3000	138.3100	138.3100	+21.346%	3	453	-29.506%
2025-10-07	113.9800	113.9800	113.9800	113.9800	+12.628%	1	452	-14.459%
2025-10-03	101.2000	101.2000	101.2000	101.2000	-19.651%	1	452	-3.656%
2025-09-29	125.9000	125.9500	125.9000	125.9500	+2.025%	4	452	-22.588%
2025-09-26	123.4500	123.4500	123.4500	123.4500	-0.979%	2	452	-21.021%
2025-09-25	124.6700	124.6700	124.6700	124.6700	+8.409%	3	452	-21.794%
2025-09-12	124.3000	124.3500	114.8500	115.0000	-10.922%	22	452	-15.217%
2025-08-20	128.3000	129.1000	128.3000	129.1000	-7.805%	2	441	-24.477%
2025-08-13	140.0300	140.0300	140.0300	140.0300	+5.325%	15	440	-30.372%
2025-08-08	132.7500	132.9500	132.7500	132.9500	+5.978%	3	440	-26.664%
2025-07-28	125.4500	125.4500	125.4500	125.4500	+5.182%	20	437	-22.280%
2025-07-24	119.2700	119.2700	119.2700	119.2700	-14.807%	1	457	-18.253%
2025-07-18	140.0000	140.0000	140.0000	140.0000	-20.545%	10	456	-30.357%
2025-07-17	176.2000	176.2000	176.2000	176.2000	+3.647%	1	446	-44.665%
2025-07-11	178.3000	178.3000	170.0000	170.0000	-13.398%	11	446	-42.647%
2025-07-09	194.0000	196.3000	194.0000	196.3000	+1.342%	3	436	-50.331%
2025-07-08	201.1200	201.1200	192.1500	193.7000	-3.823%	68	438	-49.664%
2025-07-07	202.6800	202.6800	200.6400	201.4000	-1.526%	38	406	-51.589%
2025-07-03	201.1500	204.5200	201.1500	204.5200	+1.837%	13	379	-52.327%
2025-07-02	206.3700	210.1200	200.8300	200.8300	-4.616%	104	379	-51.451%
2025-07-01	232.1200	232.1200	208.8300	210.5500	-7.157%	50	382	-53.693%
2025-06-30	229.9000	229.9000	226.7800	226.7800	+1.377%	16	382	-57.007%
2025-06-27	215.6700	225.0000	212.8300	223.7000	+10.018%	99	382	-56.415%
2025-06-26	201.8800	204.1500	201.1000	203.3300	-1.530%	15	404	-52.048%
2025-06-25	205.3300	206.4900	205.3300	206.4900	+4.067%	30	398	-52.782%
2025-06-24	199.0500	201.6000	198.4200	198.4200	+11.347%	36	413	-50.862%
2025-06-18	178.2000	178.2000	178.2000	178.2000	+1.840%	1	436	-45.286%
2025-06-12	176.4000	179.3000	174.6100	174.9800	-1.873%	44	436	-44.279%
2025-06-11	178.3200	178.3200	178.3200	178.3200	+7.009%	1	436	-45.323%
2025-06-10	175.5700	177.7100	166.6400	166.6400	-8.840%	17	436	-41.491%
2025-06-09	182.8000	182.8000	182.8000	182.8000	-4.102%	1	421	-46.663%
2025-06-06	191.7300	191.7300	190.6200	190.6200	-1.392%	64	421	-48.851%
2025-06-05	191.1700	193.3800	191.1700	193.3100	+12.829%	45	420	-49.563%
2025-06-02	171.2500	171.3300	171.2500	171.3300	-1.450%	2	435	-43.092%
2025-05-28	176.9300	177.1300	173.8500	173.8500	0.000%	17	436	-43.917%
2025-05-27	170.6700	174.8000	170.6700	173.8500	+6.656%	36	430	-43.917%
2025-05-23	164.1500	164.7000	163.0000	163.0000	-2.658%	120	453	-40.184%
2025-05-22	167.3000	169.8200	167.3000	167.4500	-1.737%	51	453	-41.774%
2025-05-21	167.7800	174.6000	165.2500	170.4100	+5.419%	64	461	-42.785%
2025-05-20	161.6000	164.9300	160.8600	161.6500	-1.053%	42	471	-39.685%
2025-05-19	163.5400	166.3300	162.0000	163.3700	-1.227%	31	479	-40.320%
2025-05-16	163.0000	165.4300	163.0000	165.4000	+13.466%	122	501	-41.052%
2025-05-15	145.7700	145.7700	145.7700	145.7700	+1.391%	15	530	-33.114%
2025-05-14	143.7700	143.7700	143.7000	143.7700	+5.195%	15	530	-32.183%
2025-05-13	137.1000	137.1000	136.6700	136.6700	+7.361%	2	530	-28.660%
2025-05-12	127.3000	127.3000	127.3000	127.3000	-18.549%	10	530	-23.409%
2025-05-02	156.2900	156.2900	156.2900	156.2900	+8.219%	2	540	-37.616%
2025-05-01	134.1800	144.4200	134.1800	144.4200	+8.807%	30	541	-32.489%
2025-04-30	133.5200	133.5200	127.9500	132.7300	+5.074%	82	541	-26.543%
2025-04-25	126.3200	126.3200	126.3200	126.3200	+6.223%	20	516	-22.815%
2025-04-24	118.9200	118.9200	118.9200	118.9200	+40.684%	15	516	-18.012%
2025-04-21	88.1300	88.1300	83.1000	84.5300	+10.497%	132	531	+15.344%
2025-04-17	75.5000	76.5000	75.5000	76.5000	+2.506%	2	505	+27.451%
2025-04-16	78.7700	78.7700	74.6300	74.6300	-7.338%	45	505	+30.645%
2025-04-15	76.0700	84.4000	76.0700	80.5400	+20.931%	165	505	+21.058%
2025-04-14	65.4500	69.4900	61.1000	66.6000	+4.176%	183	489	+46.396%
2025-04-11	65.5800	66.6600	62.2300	63.9300	+1.171%	444	483	+52.511%
2025-04-10	69.9000	69.9000	63.1900	63.1900	-7.576%	273	488	+54.297%
2025-04-09	57.1200	68.5500	55.4000	68.3700	+22.330%	30	421	+42.606%
2025-04-08	63.8400	64.2200	55.8900	55.8900	-1.429%	413	396	+74.450%
2025-04-07	46.6500	56.7000	46.6500	56.7000	+5.744%	11	254	+71.958%
2025-04-04	61.2400	61.2400	51.6600	53.6200	-18.573%	392	254	+81.835%
2025-04-03	70.4500	72.9900	65.8500	65.8500	-5.727%	54	250	+48.064%
2025-04-02	64.3500	71.4100	64.0900	69.8500	+7.876%	105	205	+39.585%
2025-04-01	65.4300	65.4500	64.1000	64.7500	-6.255%	142	205	+50.579%
2025-03-28	78.9900	78.9900	68.2500	69.0700	-14.770%	160	161	+41.161%
2025-03-27	80.0000	84.6200	80.0000	81.0400	-8.014%	126	121	+20.311%
2025-03-25	84.5500	88.1000	84.5500	88.1000	+22.107%	54	146	+10.670%
2025-03-20	72.0000	72.1500	72.0000	72.1500	-0.359%	10	140	+35.135%
2025-03-19	74.8700	74.9000	72.4100	72.4100	+2.491%	30	140	+34.650%
2025-03-18	67.8800	70.6500	67.8800	70.6500	-5.434%	30	160	+38.004%
2025-03-17	76.8300	76.8300	74.7100	74.7100	+15.293%	60	160	+30.505%
2025-03-14	64.6000	64.8000	64.6000	64.8000	-1.475%	14	150	+50.463%
2025-03-12	65.7700	65.7700	65.7700	65.7700	+24.235%	20	155	+48.244%
2025-03-10	55.6000	55.6000	52.9400	52.9400	-4.025%	3	175	+84.171%
2025-03-07	60.0000	60.0000	54.9600	55.1600	-14.824%	30	178	+76.759%
2025-03-06	79.9800	79.9800	64.7600	64.7600	-27.220%	155	188	+50.556%
2025-03-05	84.0600	88.9800	83.0000	88.9800	+6.308%	37	185	+9.575%
2025-03-04	77.5500	88.4000	77.5500	83.7000	-0.024%	271	187	+16.487%
2025-03-03	83.8300	83.8300	83.7200	83.7200	+2.098%	2	209	+16.460%
2025-02-27	82.9900	82.9900	82.0000	82.0000	-6.017%	2	209	+18.902%
2025-02-26	84.4000	87.7500	84.1500	87.2500	+10.136%	54	208	+11.748%
2025-02-25	82.0000	83.1400	79.1300	79.2200	-9.669%	31	234	+23.075%
2025-02-24	95.0000	95.0000	87.7000	87.7000	-6.373%	36	234	+11.174%
2025-02-21	98.3000	98.3000	93.6700	93.6700	-7.395%	208	255	+4.089%
2025-02-20	107.4700	107.4700	98.7500	101.1500	-11.913%	56	203	-3.609%
2025-02-14	111.5000	114.8300	111.5000	114.8300	+9.414%	40	200	-15.092%
2025-02-10	100.5500	104.9500	100.5500	104.9500	+3.145%	12	200	-7.099%
2025-02-07	101.7500	101.7500	101.7500	101.7500	+5.016%	26	200	-4.177%
2025-02-06	96.9000	96.9000	96.8900	96.8900	+0.041%	3	199	+0.630%
2025-02-05	89.1500	97.7000	89.0600	96.8500	+5.559%	92	199	+0.671%
2025-02-04	93.6000	94.4400	86.8500	91.7500	+7.122%	308	180	+6.267%
2025-02-03	87.5500	87.5500	85.6500	85.6500	-3.166%	6	11	+13.835%
2025-01-31	88.4500	88.4500	88.4500	88.4500	+5.373%	10	6	+10.232%
2025-01-28	84.8200	84.8200	83.9400	83.9400	-3.116%	2	1	+16.154%
2025-01-24	86.6400	86.6400	86.6400	86.6400	0.000%	2	1	+12.535%