NFLX270115C01460000
NFLX Jan 15 2027 1460.00 Call
optionOPRA
InactiveNov 13, 2025
92.75USD-0.194%(-0.18)1Vol452OI
NFLX270115C01460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-13 | 92.75 | 92.75 | 92.75 | 92.75 | -0.194% | 1 | 452 | 0.000% |
| 2025-11-12 | 85.25 | 92.93 | 85.25 | 92.93 | +13.329% | 16 | 451 | -0.194% |
| 2025-11-10 | 81.80 | 82.00 | 81.80 | 82.00 | +13.968% | 2 | 450 | +13.110% |
| 2025-11-06 | 71.20 | 72.90 | 71.20 | 71.95 | -11.118% | 5 | 450 | +28.909% |
| 2025-11-03 | 80.95 | 80.95 | 80.95 | 80.95 | +16.727% | 1 | 446 | +14.577% |
| 2025-10-30 | 69.95 | 69.95 | 68.80 | 69.35 | -5.402% | 4 | 446 | +33.742% |
| 2025-10-28 | 73.31 | 73.31 | 73.31 | 73.31 | +4.953% | 1 | 445 | +26.518% |
| 2025-10-27 | 69.85 | 69.85 | 69.85 | 69.85 | -9.755% | 1 | 444 | +32.785% |
| 2025-10-23 | 78.46 | 78.46 | 77.40 | 77.40 | -10.901% | 2 | 444 | +19.832% |
| 2025-10-22 | 86.87 | 86.87 | 86.87 | 86.87 | -33.433% | 1 | 442 | +6.769% |
| 2025-10-21 | 129.90 | 130.50 | 129.90 | 130.50 | +9.618% | 65 | 443 | -28.927% |
| 2025-10-20 | 119.05 | 119.05 | 119.05 | 119.05 | 0.000% | 1 | 430 | -22.092% |
| 2025-10-16 | 119.05 | 119.05 | 119.05 | 119.05 | +0.422% | 1 | 429 | -22.092% |
| 2025-10-14 | 118.55 | 118.55 | 118.55 | 118.55 | -3.868% | 1 | 428 | -21.763% |
| 2025-10-10 | 123.32 | 123.32 | 123.32 | 123.32 | +4.553% | 1 | 428 | -24.789% |
| 2025-10-09 | 114.00 | 117.95 | 114.00 | 117.95 | +5.842% | 2 | 428 | -21.365% |
| 2025-10-07 | 110.95 | 111.44 | 110.95 | 111.44 | +17.876% | 2 | 426 | -16.771% |
| 2025-10-03 | 96.30 | 96.30 | 94.54 | 94.54 | -2.636% | 3 | 426 | -1.893% |
| 2025-10-02 | 97.10 | 97.10 | 97.10 | 97.10 | -12.915% | 1 | 425 | -4.480% |
| 2025-09-30 | 111.50 | 111.50 | 111.50 | 111.50 | -8.283% | 1 | 424 | -16.816% |
| 2025-09-25 | 114.35 | 121.57 | 114.35 | 121.57 | -1.138% | 2 | 424 | -23.707% |
| 2025-09-24 | 122.97 | 122.97 | 122.97 | 122.97 | +1.737% | 1 | 423 | -24.575% |
| 2025-09-23 | 122.30 | 122.45 | 120.87 | 120.87 | -0.959% | 18 | 423 | -23.265% |
| 2025-09-22 | 124.15 | 124.17 | 119.71 | 122.04 | +4.174% | 37 | 417 | -24.000% |
| 2025-09-19 | 117.15 | 117.15 | 117.15 | 117.15 | -2.618% | 1 | 423 | -20.828% |
| 2025-09-17 | 120.30 | 120.30 | 120.30 | 120.30 | +1.777% | 1 | 422 | -22.901% |
| 2025-09-02 | 120.10 | 120.10 | 118.20 | 118.20 | -1.500% | 2 | 421 | -21.531% |
| 2025-08-29 | 120.00 | 120.00 | 120.00 | 120.00 | -6.977% | 2 | 422 | -22.708% |
| 2025-08-28 | 127.44 | 129.00 | 127.44 | 129.00 | +2.887% | 7 | 422 | -28.101% |
| 2025-08-27 | 125.86 | 126.40 | 124.92 | 125.38 | -1.524% | 80 | 427 | -26.025% |
| 2025-08-26 | 127.32 | 127.32 | 127.32 | 127.32 | +0.252% | 1 | 466 | -27.152% |
| 2025-08-25 | 129.50 | 129.50 | 127.00 | 127.00 | +2.909% | 3 | 466 | -26.969% |
| 2025-08-20 | 122.20 | 123.41 | 122.20 | 123.41 | -10.410% | 4 | 465 | -24.844% |
| 2025-08-18 | 137.75 | 137.75 | 137.75 | 137.75 | +5.994% | 2 | 463 | -32.668% |
| 2025-08-11 | 126.65 | 129.96 | 126.65 | 129.96 | +1.476% | 4 | 461 | -28.632% |
| 2025-08-08 | 126.97 | 128.07 | 126.97 | 128.07 | +15.493% | 2 | 462 | -27.579% |
| 2025-08-07 | 110.39 | 110.89 | 110.39 | 110.89 | -0.180% | 2 | 463 | -16.359% |
| 2025-08-04 | 111.09 | 111.09 | 111.09 | 111.09 | +4.359% | 1 | 463 | -16.509% |
| 2025-08-01 | 104.89 | 107.02 | 104.64 | 106.45 | -10.009% | 29 | 464 | -12.870% |
| 2025-07-25 | 119.50 | 120.60 | 116.95 | 118.29 | -18.218% | 75 | 454 | -21.591% |
| 2025-07-21 | 139.95 | 144.64 | 139.95 | 144.64 | -16.224% | 10 | 394 | -35.875% |
| 2025-07-15 | 172.20 | 173.50 | 172.20 | 172.65 | -5.949% | 21 | 389 | -46.279% |
| 2025-07-08 | 191.35 | 191.37 | 183.51 | 183.57 | -6.390% | 21 | 368 | -49.474% |
| 2025-07-07 | 196.10 | 196.10 | 196.10 | 196.10 | +1.854% | 15 | 368 | -52.703% |
| 2025-07-02 | 191.10 | 193.10 | 191.10 | 192.53 | -14.416% | 30 | 368 | -51.826% |
| 2025-06-30 | 224.96 | 224.96 | 224.96 | 224.96 | +8.913% | 1 | 368 | -58.770% |
| 2025-06-26 | 206.55 | 206.55 | 206.55 | 206.55 | +9.078% | 1 | 368 | -55.096% |
| 2025-06-25 | 198.00 | 198.00 | 189.36 | 189.36 | -1.452% | 6 | 369 | -51.019% |
| 2025-06-24 | 191.68 | 192.95 | 191.68 | 192.15 | +13.510% | 64 | 374 | -51.730% |
| 2025-06-18 | 169.09 | 169.35 | 169.09 | 169.28 | -0.106% | 13 | 355 | -45.209% |
| 2025-06-17 | 169.50 | 169.50 | 169.46 | 169.46 | +2.411% | 15 | 355 | -45.267% |
| 2025-06-13 | 165.57 | 165.57 | 165.39 | 165.47 | -3.262% | 48 | 355 | -43.948% |
| 2025-06-12 | 171.05 | 171.05 | 171.05 | 171.05 | +2.119% | 6 | 355 | -45.776% |
| 2025-06-11 | 161.81 | 167.50 | 161.81 | 167.50 | +7.152% | 5 | 355 | -44.627% |
| 2025-06-10 | 166.88 | 166.88 | 156.32 | 156.32 | -15.484% | 15 | 355 | -40.667% |
| 2025-06-06 | 184.99 | 184.99 | 184.85 | 184.96 | +3.584% | 30 | 346 | -49.854% |
| 2025-06-05 | 178.56 | 178.56 | 178.56 | 178.56 | +6.128% | 1 | 346 | -48.057% |
| 2025-06-02 | 168.25 | 168.25 | 168.25 | 168.25 | +5.387% | 2 | 347 | -44.874% |
| 2025-05-30 | 162.83 | 162.83 | 159.65 | 159.65 | -4.885% | 32 | 347 | -41.904% |
| 2025-05-29 | 167.85 | 167.85 | 167.85 | 167.85 | -0.845% | 1 | 331 | -44.742% |
| 2025-05-28 | 169.28 | 169.28 | 169.28 | 169.28 | +2.402% | 1 | 331 | -45.209% |
| 2025-05-27 | 165.00 | 165.31 | 165.00 | 165.31 | +4.041% | 2 | 331 | -43.893% |
| 2025-05-23 | 158.70 | 158.89 | 158.70 | 158.89 | -5.242% | 4 | 333 | -41.626% |
| 2025-05-21 | 167.68 | 167.68 | 167.68 | 167.68 | +6.823% | 10 | 333 | -44.686% |
| 2025-05-19 | 156.97 | 156.97 | 156.97 | 156.97 | -1.413% | 15 | 333 | -40.912% |
| 2025-05-16 | 158.35 | 160.30 | 158.35 | 159.22 | +20.850% | 66 | 348 | -41.747% |
| 2025-05-13 | 131.75 | 131.75 | 131.75 | 131.75 | +9.381% | 5 | 358 | -29.602% |
| 2025-05-12 | 120.76 | 120.76 | 120.45 | 120.45 | -15.355% | 2 | 358 | -22.997% |
| 2025-05-06 | 142.48 | 144.09 | 142.30 | 142.30 | -0.161% | 47 | 359 | -34.821% |
| 2025-05-05 | 125.50 | 142.53 | 125.50 | 142.53 | -5.377% | 14 | 329 | -34.926% |
| 2025-05-02 | 145.13 | 150.63 | 145.13 | 150.63 | +48.404% | 30 | 329 | -38.425% |
| 2025-04-22 | 99.97 | 101.50 | 99.97 | 101.50 | +19.145% | 18 | 329 | -8.621% |
| 2025-04-21 | 78.77 | 85.19 | 78.77 | 85.19 | +13.556% | 2 | 314 | +8.874% |
| 2025-04-17 | 72.71 | 75.02 | 72.66 | 75.02 | +6.426% | 22 | 313 | +23.634% |
| 2025-04-16 | 76.37 | 76.37 | 70.16 | 70.49 | -12.249% | 140 | 313 | +31.579% |
| 2025-04-15 | 71.40 | 80.33 | 70.00 | 80.33 | +26.844% | 100 | 313 | +15.461% |
| 2025-04-14 | 60.93 | 65.76 | 56.35 | 63.33 | +5.112% | 285 | 305 | +46.455% |
| 2025-04-11 | 66.50 | 66.50 | 58.58 | 60.25 | -4.411% | 460 | 287 | +53.942% |
| 2025-04-10 | 67.65 | 67.65 | 58.66 | 63.03 | -3.786% | 470 | 297 | +47.152% |
| 2025-04-09 | 55.45 | 68.25 | 55.45 | 65.51 | +13.437% | 310 | 217 | +41.581% |
| 2025-04-08 | 60.17 | 60.17 | 57.75 | 57.75 | +5.096% | 21 | 168 | +60.606% |
| 2025-04-07 | 43.82 | 54.95 | 43.70 | 54.95 | +9.900% | 10 | 172 | +68.790% |
| 2025-04-04 | 53.74 | 53.74 | 50.00 | 50.00 | -18.527% | 54 | 173 | +85.500% |
| 2025-04-02 | 61.37 | 61.37 | 61.37 | 61.37 | -1.096% | 9 | 172 | +51.132% |
| 2025-04-01 | 62.05 | 62.05 | 62.05 | 62.05 | -4.436% | 13 | 172 | +49.476% |
| 2025-03-28 | 68.20 | 68.86 | 64.93 | 64.93 | -16.489% | 38 | 185 | +42.846% |
| 2025-03-27 | 76.40 | 80.14 | 74.85 | 77.75 | -1.420% | 66 | 187 | +19.293% |
| 2025-03-25 | 79.06 | 79.06 | 78.87 | 78.87 | +5.512% | 2 | 220 | +17.599% |
| 2025-03-24 | 74.67 | 74.75 | 74.67 | 74.75 | +5.356% | 2 | 219 | +24.080% |
| 2025-03-21 | 70.95 | 70.95 | 70.95 | 70.95 | -8.452% | 10 | 218 | +30.726% |
| 2025-03-17 | 73.15 | 77.50 | 70.90 | 77.50 | +27.993% | 42 | 214 | +19.677% |
| 2025-03-14 | 60.55 | 60.55 | 60.55 | 60.55 | -5.978% | 40 | 224 | +53.179% |
| 2025-03-12 | 64.22 | 64.40 | 64.22 | 64.40 | +8.784% | 19 | 224 | +44.022% |
| 2025-03-11 | 54.85 | 59.20 | 54.85 | 59.20 | +16.673% | 8 | 226 | +56.672% |
| 2025-03-10 | 52.85 | 52.85 | 50.74 | 50.74 | -19.036% | 13 | 223 | +82.795% |
| 2025-03-06 | 88.85 | 88.85 | 61.65 | 62.67 | -25.482% | 237 | 227 | +47.997% |
| 2025-03-05 | 81.08 | 86.28 | 76.72 | 84.10 | +5.125% | 376 | 308 | +10.285% |
| 2025-03-04 | 74.47 | 83.68 | 74.47 | 80.00 | +2.197% | 109 | 306 | +15.937% |
| 2025-03-03 | 83.39 | 83.45 | 78.22 | 78.28 | -4.595% | 50 | 309 | +18.485% |
| 2025-02-28 | 77.67 | 82.05 | 76.93 | 82.05 | +6.489% | 34 | 307 | +13.041% |
| 2025-02-27 | 85.18 | 85.22 | 77.05 | 77.05 | -8.033% | 77 | 312 | +20.376% |
| 2025-02-26 | 81.08 | 87.35 | 79.27 | 83.78 | +6.374% | 284 | 357 | +10.707% |
| 2025-02-25 | 76.71 | 79.05 | 74.43 | 78.76 | -9.471% | 61 | 380 | +17.763% |
| 2025-02-24 | 91.15 | 91.45 | 83.60 | 87.00 | -2.641% | 81 | 407 | +6.609% |
| 2025-02-21 | 95.43 | 97.19 | 89.36 | 89.36 | -8.499% | 122 | 405 | +3.794% |
| 2025-02-20 | 105.76 | 105.76 | 94.10 | 97.66 | -7.624% | 190 | 405 | -5.028% |
| 2025-02-19 | 105.72 | 105.72 | 105.72 | 105.72 | +7.439% | 11 | 397 | -12.268% |
| 2025-02-18 | 112.21 | 112.21 | 98.40 | 98.40 | -11.907% | 7 | 397 | -5.742% |
| 2025-02-14 | 109.10 | 111.73 | 109.10 | 111.70 | +10.375% | 26 | 392 | -16.965% |
| 2025-02-13 | 101.20 | 101.45 | 101.20 | 101.20 | +6.560% | 4 | 392 | -8.350% |
| 2025-02-12 | 94.97 | 94.97 | 94.97 | 94.97 | -0.513% | 1 | 392 | -2.338% |
| 2025-02-11 | 95.46 | 95.46 | 95.46 | 95.46 | -2.691% | 1 | 393 | -2.839% |
| 2025-02-10 | 96.60 | 99.90 | 96.60 | 98.10 | +2.422% | 26 | 393 | -5.454% |
| 2025-02-07 | 95.00 | 95.90 | 95.00 | 95.78 | +2.329% | 22 | 381 | -3.163% |
| 2025-02-06 | 90.79 | 93.60 | 90.79 | 93.60 | +0.971% | 30 | 381 | -0.908% |
| 2025-02-05 | 86.90 | 93.18 | 85.43 | 92.70 | +5.461% | 236 | 371 | +0.054% |
| 2025-02-04 | 83.17 | 92.11 | 83.17 | 87.90 | +5.904% | 621 | 321 | +5.518% |
| 2025-02-03 | 83.08 | 84.41 | 80.20 | 83.00 | +0.060% | 89 | 79 | +11.747% |
| 2025-01-31 | 82.90 | 86.00 | 82.90 | 82.95 | +1.443% | 98 | 81 | +11.814% |
| 2025-01-30 | 83.70 | 83.70 | 81.77 | 81.77 | +0.024% | 36 | 62 | +13.428% |
| 2025-01-29 | 81.75 | 81.75 | 81.75 | 81.75 | +0.307% | 5 | 54 | +13.456% |
| 2025-01-28 | 78.85 | 81.50 | 78.35 | 81.50 | +1.293% | 7 | 54 | +13.804% |
| 2025-01-27 | 82.17 | 82.17 | 77.55 | 80.46 | -3.258% | 10 | 49 | +15.275% |
| 2025-01-24 | 85.32 | 85.85 | 81.00 | 83.17 | 0.000% | 202 | 50 | +11.519% |