Dark

NFLX20270115C1500
NFLX Jan 15 2027 1500.00 Call (NFLX270115C01500000)
option OPRA

Inactive

Nov 14, 2025

74.35-12.012%(-10.15)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	76.5500	76.5500	69.9500	74.3500	-12.012%	53	983	0.000%
2025-11-13	86.9800	86.9800	82.8000	84.5000	-1.262%	6	956	-12.012%
2025-11-12	76.0000	85.6300	76.0000	85.5800	+16.673%	58	960	-13.122%
2025-11-11	73.6100	74.3500	73.3500	73.3500	+1.522%	67	948	+1.363%
2025-11-10	73.0000	75.3000	72.2500	72.2500	+8.240%	10	891	+2.907%
2025-11-07	69.0000	69.0000	64.0000	66.7500	+3.248%	10	891	+11.386%
2025-11-06	64.2200	67.4500	63.6500	64.6500	+1.651%	8	885	+15.004%
2025-11-05	62.3000	66.0000	61.0000	63.6000	-0.625%	21	886	+16.903%
2025-11-04	67.0000	67.0000	64.0000	64.0000	-1.082%	4	871	+16.172%
2025-11-03	68.9900	68.9900	63.0000	64.7000	-11.370%	16	861	+14.915%
2025-10-31	67.1900	73.5000	66.0000	73.0000	+17.742%	24	861	+1.849%
2025-10-30	61.0000	62.0000	61.0000	62.0000	-0.161%	2	866	+19.919%
2025-10-29	63.2500	63.2500	62.1000	62.1000	-4.314%	3	867	+19.726%
2025-10-28	63.4000	67.5000	63.4000	64.9000	+4.728%	7	865	+14.561%
2025-10-27	63.4500	63.9500	60.0000	61.9700	+2.345%	15	857	+19.977%
2025-10-24	65.7200	67.1000	60.5500	60.5500	-11.061%	26	857	+22.791%
2025-10-23	69.0000	69.0000	63.6100	68.0800	-0.715%	8	836	+9.210%
2025-10-22	76.9500	76.9500	66.9000	68.5700	-41.791%	46	831	+8.429%
2025-10-21	118.0000	118.6500	117.5400	117.8000	+5.179%	20	797	-36.885%
2025-10-20	112.0000	112.0000	112.0000	112.0000	+13.074%	1	781	-33.616%
2025-10-17	99.0500	99.0500	99.0500	99.0500	-1.931%	2	782	-24.937%
2025-10-16	101.0000	101.0000	101.0000	101.0000	-4.175%	2	780	-26.386%
2025-10-15	105.4000	105.4000	105.4000	105.4000	-2.299%	2	779	-29.459%
2025-10-14	107.8800	107.8800	107.8800	107.8800	-2.811%	1	777	-31.081%
2025-10-13	111.0000	111.0000	111.0000	111.0000	-7.307%	1	778	-33.018%
2025-10-10	119.0000	119.7500	119.0000	119.7500	+12.441%	8	777	-37.912%
2025-10-08	101.0000	106.5000	101.0000	106.5000	+25.901%	2	783	-30.188%
2025-10-03	86.0000	86.0000	83.0000	84.5900	-4.418%	3	783	-12.105%
2025-10-02	87.8600	88.7000	80.9500	88.5000	-3.700%	63	780	-15.989%
2025-10-01	90.0000	92.5000	89.8000	91.9000	-4.271%	23	829	-19.097%
2025-09-30	102.0000	102.0000	94.5000	96.0000	-11.111%	159	818	-22.552%
2025-09-25	108.0000	108.0000	108.0000	108.0000	+4.197%	2	750	-31.157%
2025-09-24	103.6500	103.6500	103.6500	103.6500	-5.773%	2	752	-28.268%
2025-09-22	110.0000	110.0000	110.0000	110.0000	-0.091%	3	750	-32.409%
2025-09-19	110.1000	110.1000	110.1000	110.1000	-2.394%	1	749	-32.470%
2025-09-18	112.8000	112.8000	112.8000	112.8000	+2.452%	2	750	-34.087%
2025-09-17	110.0000	110.1000	110.0000	110.1000	+7.941%	9	752	-32.470%
2025-09-16	101.1500	102.0000	101.1500	102.0000	+0.840%	2	752	-27.108%
2025-09-15	101.1500	101.1500	101.1500	101.1500	+2.743%	1	753	-26.495%
2025-09-12	101.0000	101.0000	98.0000	98.4500	-8.589%	7	752	-24.479%
2025-09-11	109.6000	109.6000	103.0000	107.7000	-14.204%	14	745	-30.966%
2025-09-10	122.5100	125.5300	122.5100	125.5300	+2.024%	2	736	-40.771%
2025-09-08	123.7000	123.7000	122.4500	123.0400	+6.991%	14	734	-39.572%
2025-08-27	115.0000	115.0000	115.0000	115.0000	0.000%	4	728	-35.348%
2025-08-26	115.0000	115.0000	115.0000	115.0000	+6.481%	70	728	-35.348%
2025-08-25	108.0000	108.0000	108.0000	108.0000	-4.374%	1	728	-31.157%
2025-08-19	112.9400	112.9400	112.9400	112.9400	-7.797%	5	729	-34.169%
2025-08-15	122.4900	122.4900	122.4900	122.4900	+1.651%	1	729	-39.301%
2025-08-14	120.5000	120.5000	120.5000	120.5000	+2.816%	1	729	-38.299%
2025-08-11	116.6000	117.2000	116.6000	117.2000	+2.681%	7	730	-36.561%
2025-08-08	109.6500	114.7500	109.6500	114.1400	+13.572%	7	730	-34.861%
2025-08-07	101.5800	101.5800	100.5000	100.5000	+6.915%	3	731	-26.020%
2025-08-06	94.0000	94.0000	94.0000	94.0000	+3.297%	1	733	-20.904%
2025-08-05	94.1200	94.1200	90.0000	91.0000	-7.895%	13	732	-18.297%
2025-08-04	101.6900	101.6900	98.8000	98.8000	+0.254%	3	731	-24.747%
2025-08-01	97.0000	98.6000	94.2800	98.5500	-3.524%	9	730	-24.556%
2025-07-31	103.0000	103.0000	102.1500	102.1500	-3.486%	6	730	-27.215%
2025-07-30	103.7000	105.8400	103.7000	105.8400	+5.946%	7	732	-29.752%
2025-07-29	99.9000	99.9000	99.9000	99.9000	-6.740%	2	731	-25.576%
2025-07-25	107.1200	107.1200	107.1200	107.1200	+4.814%	1	731	-30.592%
2025-07-24	100.6500	102.2000	100.0000	102.2000	-3.812%	5	730	-27.250%
2025-07-23	115.5000	115.5000	106.2500	106.2500	-16.810%	2	730	-30.024%
2025-07-21	123.8500	127.7200	123.8500	127.7200	+3.417%	4	728	-41.787%
2025-07-18	135.6600	135.6600	123.5000	123.5000	-24.695%	13	729	-39.798%
2025-07-17	157.0000	164.0000	154.1000	164.0000	+1.933%	26	721	-54.665%
2025-07-16	160.8900	160.8900	160.8900	160.8900	+7.260%	2	719	-53.788%
2025-07-11	155.0000	155.0000	150.0000	150.0000	-14.647%	5	721	-50.433%
2025-07-09	172.0000	175.7400	172.0000	175.7400	-1.821%	7	716	-57.693%
2025-07-02	179.0000	179.0000	179.0000	179.0000	-6.552%	1	709	-58.464%
2025-07-01	205.0000	205.0000	189.4800	191.5500	-8.660%	5	740	-61.185%
2025-06-30	207.7200	209.7100	207.7200	209.7100	+4.829%	2	737	-64.546%
2025-06-27	198.7200	206.2500	197.0100	200.0500	+4.166%	56	737	-62.834%
2025-06-26	193.6500	193.6500	192.0500	192.0500	+7.639%	2	735	-61.286%
2025-06-24	178.4200	178.4200	178.4200	178.4200	+13.383%	1	734	-58.329%
2025-06-20	157.3600	157.3600	157.3600	157.3600	-0.763%	8	733	-52.752%
2025-06-18	158.5700	158.5700	158.5700	158.5700	+2.435%	1	729	-53.112%
2025-06-17	154.8000	154.8000	154.8000	154.8000	+2.023%	1	729	-51.970%
2025-06-13	148.5000	151.7300	148.5000	151.7300	+2.722%	8	730	-50.998%
2025-06-10	141.1900	147.7100	141.1900	147.7100	-10.938%	2	733	-49.665%
2025-06-09	165.8500	165.8500	165.8500	165.8500	-1.748%	1	732	-55.170%
2025-06-06	168.5500	168.8000	168.5500	168.8000	-0.706%	4	731	-55.954%
2025-06-05	169.0200	172.3900	169.0200	170.0000	+7.595%	5	731	-56.265%
2025-06-04	158.0000	158.0000	158.0000	158.0000	+1.778%	1	732	-52.943%
2025-06-03	155.2400	155.2400	155.2400	155.2400	-1.121%	1	732	-52.106%
2025-06-02	157.0900	157.0900	157.0000	157.0000	+5.475%	2	731	-52.643%
2025-05-30	150.7500	150.7500	145.6500	148.8500	+3.082%	72	729	-50.050%
2025-05-29	144.4000	144.4000	144.4000	144.4000	-7.436%	1	726	-48.511%
2025-05-28	156.1500	156.1900	156.0000	156.0000	+0.990%	3	726	-52.340%
2025-05-27	150.1100	156.8300	149.6000	154.4700	+5.621%	12	727	-51.868%
2025-05-23	146.4500	146.8300	146.2500	146.2500	-2.082%	204	632	-49.162%
2025-05-22	149.5000	149.5000	149.3600	149.3600	-3.918%	2	632	-50.221%
2025-05-21	156.3000	156.3000	155.4500	155.4500	+8.139%	3	632	-52.171%
2025-05-20	141.9800	143.7500	141.9800	143.7500	-1.406%	12	633	-48.278%
2025-05-19	145.8000	145.8000	145.8000	145.8000	-1.085%	1	631	-49.005%
2025-05-16	146.3700	148.2000	145.9000	147.4000	+5.845%	8	632	-49.559%
2025-05-15	125.5700	139.6000	125.5700	139.2600	+12.071%	75	633	-46.611%
2025-05-14	118.1800	127.0000	118.1800	124.2600	+3.155%	201	628	-40.166%
2025-05-13	111.5600	125.0000	109.1500	120.4600	+12.129%	39	623	-38.278%
2025-05-12	113.8600	117.0000	107.4300	107.4300	-19.828%	101	625	-30.792%
2025-05-08	134.0500	134.0500	134.0000	134.0000	-3.597%	65	632	-44.515%
2025-05-07	137.0600	140.4300	135.0500	139.0000	+6.538%	122	633	-46.511%
2025-05-06	127.0500	133.4500	127.0500	130.4700	+0.154%	57	621	-43.014%
2025-05-05	121.9800	130.2700	121.9800	130.2700	-4.982%	6	623	-42.926%
2025-05-02	127.3100	137.1000	127.3100	137.1000	+6.959%	4	621	-45.770%
2025-05-01	126.5400	128.1800	125.5600	128.1800	+6.595%	44	623	-41.996%
2025-04-30	120.2500	120.2500	120.2500	120.2500	+13.176%	1	617	-38.170%
2025-04-25	109.9500	109.9500	106.2500	106.2500	-3.180%	8	617	-30.024%
2025-04-24	91.2800	109.7400	91.2800	109.7400	+19.490%	12	621	-32.249%
2025-04-23	89.8800	91.8400	89.8800	91.8400	-1.247%	4	621	-19.044%
2025-04-22	87.5900	97.8500	87.5900	93.0000	+23.588%	31	619	-20.054%
2025-04-21	75.0000	75.2500	75.0000	75.2500	+8.508%	2	613	-1.196%
2025-04-17	66.9800	71.0000	65.3700	69.3500	+5.878%	7	609	+7.210%
2025-04-16	65.5000	65.5000	65.5000	65.5000	-6.429%	1	609	+13.511%
2025-04-15	62.8500	71.1700	62.8500	70.0000	+18.303%	101	608	+6.214%
2025-04-14	59.1700	59.1700	59.1700	59.1700	-5.930%	1	606	+25.655%
2025-04-10	55.1000	62.9000	55.1000	62.9000	+28.946%	2	605	+18.203%
2025-04-09	48.7800	48.7800	48.7800	48.7800	-3.310%	1	603	+52.419%
2025-04-08	50.4500	50.4500	50.4500	50.4500	+5.390%	1	602	+47.374%
2025-04-07	39.5000	51.9500	39.5000	47.8700	+3.324%	8	601	+55.316%
2025-04-04	46.3300	46.3300	46.3300	46.3300	-27.097%	4	598	+60.479%
2025-04-03	57.8400	63.5500	57.8400	63.5500	+12.677%	65	600	+16.994%
2025-04-01	57.0000	57.0000	53.8500	56.4000	-0.441%	608	536	+31.826%
2025-03-31	56.8500	56.8500	56.6500	56.6500	-4.388%	5	464	+31.244%
2025-03-28	61.0000	61.0000	59.2500	59.2500	-16.195%	28	459	+25.485%
2025-03-27	72.8500	72.9200	70.7000	70.7000	+2.315%	7	455	+5.163%
2025-03-26	70.0000	70.3000	69.0000	69.1000	+9.665%	10	451	+7.598%
2025-03-24	64.5000	64.5000	63.0100	63.0100	-3.062%	3	451	+17.997%
2025-03-21	65.0000	65.0000	65.0000	65.0000	+1.961%	2	451	+14.385%
2025-03-20	66.0000	66.0000	63.6500	63.7500	-6.894%	4	451	+16.627%
2025-03-19	67.0000	68.4700	67.0000	68.4700	+14.403%	2	448	+8.588%
2025-03-18	61.0000	61.0000	56.8000	59.8500	-8.191%	33	447	+24.227%
2025-03-17	66.0700	69.8500	64.9800	65.1900	+17.735%	413	435	+14.051%
2025-03-14	56.2800	56.2800	55.3700	55.3700	+5.971%	4	24	+34.278%
2025-03-13	52.2500	52.8500	52.2500	52.2500	+1.555%	5	20	+42.297%
2025-03-11	51.4500	51.4500	51.4500	51.4500	+9.748%	2	20	+44.509%
2025-03-10	48.6300	48.6300	46.8800	46.8800	-21.802%	4	20	+58.596%
2025-03-06	61.6300	61.6300	59.9500	59.9500	-22.963%	2	24	+24.020%
2025-03-05	69.4500	77.9900	69.4500	77.8200	+7.724%	22	24	-4.459%
2025-02-28	72.2400	72.2400	72.2400	72.2400	-0.014%	4	16	+2.921%
2025-02-27	72.2500	72.2500	72.2500	72.2500	-9.541%	10	16	+2.907%
2025-02-26	80.0000	80.0000	79.3600	79.8700	+8.637%	5	16	-6.911%
2025-02-25	73.5200	73.5200	73.5200	73.5200	-11.100%	7	15	+1.129%
2025-02-21	82.9000	83.0400	82.7000	82.7000	-5.378%	14	8	-10.097%
2025-02-20	90.5000	90.5000	87.4000	87.4000	-8.968%	2	8	-14.931%
2025-02-19	96.0100	96.0100	96.0100	96.0100	-7.594%	1	7	-22.560%
2025-02-18	104.1900	104.1900	103.9000	103.9000	+0.825%	2	7	-28.441%
2025-02-14	103.0500	103.0500	103.0500	103.0500	0.000%	10	0	-27.851%