NFLX270115C01500000
NFLX Jan 15 2027 1500.00 Call
optionOPRA
InactiveNov 14, 2025
74.35USD-12.012%(-10.15)53Vol983OI
NFLX270115C01500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 76.55 | 76.55 | 69.95 | 74.35 | -12.012% | 53 | 983 | 0.000% |
| 2025-11-13 | 86.98 | 86.98 | 82.80 | 84.50 | -1.262% | 6 | 956 | -12.012% |
| 2025-11-12 | 76.00 | 85.63 | 76.00 | 85.58 | +16.673% | 58 | 960 | -13.122% |
| 2025-11-11 | 73.61 | 74.35 | 73.35 | 73.35 | +1.522% | 67 | 948 | +1.363% |
| 2025-11-10 | 73.00 | 75.30 | 72.25 | 72.25 | +8.240% | 10 | 891 | +2.907% |
| 2025-11-07 | 69.00 | 69.00 | 64.00 | 66.75 | +3.248% | 10 | 891 | +11.386% |
| 2025-11-06 | 64.22 | 67.45 | 63.65 | 64.65 | +1.651% | 8 | 885 | +15.004% |
| 2025-11-05 | 62.30 | 66.00 | 61.00 | 63.60 | -0.625% | 21 | 886 | +16.903% |
| 2025-11-04 | 67.00 | 67.00 | 64.00 | 64.00 | -1.082% | 4 | 871 | +16.172% |
| 2025-11-03 | 68.99 | 68.99 | 63.00 | 64.70 | -11.370% | 16 | 861 | +14.915% |
| 2025-10-31 | 67.19 | 73.50 | 66.00 | 73.00 | +17.742% | 24 | 861 | +1.849% |
| 2025-10-30 | 61.00 | 62.00 | 61.00 | 62.00 | -0.161% | 2 | 866 | +19.919% |
| 2025-10-29 | 63.25 | 63.25 | 62.10 | 62.10 | -4.314% | 3 | 867 | +19.726% |
| 2025-10-28 | 63.40 | 67.50 | 63.40 | 64.90 | +4.728% | 7 | 865 | +14.561% |
| 2025-10-27 | 63.45 | 63.95 | 60.00 | 61.97 | +2.345% | 15 | 857 | +19.977% |
| 2025-10-24 | 65.72 | 67.10 | 60.55 | 60.55 | -11.061% | 26 | 857 | +22.791% |
| 2025-10-23 | 69.00 | 69.00 | 63.61 | 68.08 | -0.715% | 8 | 836 | +9.210% |
| 2025-10-22 | 76.95 | 76.95 | 66.90 | 68.57 | -41.791% | 46 | 831 | +8.429% |
| 2025-10-21 | 118.00 | 118.65 | 117.54 | 117.80 | +5.179% | 20 | 797 | -36.885% |
| 2025-10-20 | 112.00 | 112.00 | 112.00 | 112.00 | +13.074% | 1 | 781 | -33.616% |
| 2025-10-17 | 99.05 | 99.05 | 99.05 | 99.05 | -1.931% | 2 | 782 | -24.937% |
| 2025-10-16 | 101.00 | 101.00 | 101.00 | 101.00 | -4.175% | 2 | 780 | -26.386% |
| 2025-10-15 | 105.40 | 105.40 | 105.40 | 105.40 | -2.299% | 2 | 779 | -29.459% |
| 2025-10-14 | 107.88 | 107.88 | 107.88 | 107.88 | -2.811% | 1 | 777 | -31.081% |
| 2025-10-13 | 111.00 | 111.00 | 111.00 | 111.00 | -7.307% | 1 | 778 | -33.018% |
| 2025-10-10 | 119.00 | 119.75 | 119.00 | 119.75 | +12.441% | 8 | 777 | -37.912% |
| 2025-10-08 | 101.00 | 106.50 | 101.00 | 106.50 | +25.901% | 2 | 783 | -30.188% |
| 2025-10-03 | 86.00 | 86.00 | 83.00 | 84.59 | -4.418% | 3 | 783 | -12.105% |
| 2025-10-02 | 87.86 | 88.70 | 80.95 | 88.50 | -3.700% | 63 | 780 | -15.989% |
| 2025-10-01 | 90.00 | 92.50 | 89.80 | 91.90 | -4.271% | 23 | 829 | -19.097% |
| 2025-09-30 | 102.00 | 102.00 | 94.50 | 96.00 | -11.111% | 159 | 818 | -22.552% |
| 2025-09-25 | 108.00 | 108.00 | 108.00 | 108.00 | +4.197% | 2 | 750 | -31.157% |
| 2025-09-24 | 103.65 | 103.65 | 103.65 | 103.65 | -5.773% | 2 | 752 | -28.268% |
| 2025-09-22 | 110.00 | 110.00 | 110.00 | 110.00 | -0.091% | 3 | 750 | -32.409% |
| 2025-09-19 | 110.10 | 110.10 | 110.10 | 110.10 | -2.394% | 1 | 749 | -32.470% |
| 2025-09-18 | 112.80 | 112.80 | 112.80 | 112.80 | +2.452% | 2 | 750 | -34.087% |
| 2025-09-17 | 110.00 | 110.10 | 110.00 | 110.10 | +7.941% | 9 | 752 | -32.470% |
| 2025-09-16 | 101.15 | 102.00 | 101.15 | 102.00 | +0.840% | 2 | 752 | -27.108% |
| 2025-09-15 | 101.15 | 101.15 | 101.15 | 101.15 | +2.743% | 1 | 753 | -26.495% |
| 2025-09-12 | 101.00 | 101.00 | 98.00 | 98.45 | -8.589% | 7 | 752 | -24.479% |
| 2025-09-11 | 109.60 | 109.60 | 103.00 | 107.70 | -14.204% | 14 | 745 | -30.966% |
| 2025-09-10 | 122.51 | 125.53 | 122.51 | 125.53 | +2.024% | 2 | 736 | -40.771% |
| 2025-09-08 | 123.70 | 123.70 | 122.45 | 123.04 | +6.991% | 14 | 734 | -39.572% |
| 2025-08-27 | 115.00 | 115.00 | 115.00 | 115.00 | 0.000% | 4 | 728 | -35.348% |
| 2025-08-26 | 115.00 | 115.00 | 115.00 | 115.00 | +6.481% | 70 | 728 | -35.348% |
| 2025-08-25 | 108.00 | 108.00 | 108.00 | 108.00 | -4.374% | 1 | 728 | -31.157% |
| 2025-08-19 | 112.94 | 112.94 | 112.94 | 112.94 | -7.797% | 5 | 729 | -34.169% |
| 2025-08-15 | 122.49 | 122.49 | 122.49 | 122.49 | +1.651% | 1 | 729 | -39.301% |
| 2025-08-14 | 120.50 | 120.50 | 120.50 | 120.50 | +2.816% | 1 | 729 | -38.299% |
| 2025-08-11 | 116.60 | 117.20 | 116.60 | 117.20 | +2.681% | 7 | 730 | -36.561% |
| 2025-08-08 | 109.65 | 114.75 | 109.65 | 114.14 | +13.572% | 7 | 730 | -34.861% |
| 2025-08-07 | 101.58 | 101.58 | 100.50 | 100.50 | +6.915% | 3 | 731 | -26.020% |
| 2025-08-06 | 94.00 | 94.00 | 94.00 | 94.00 | +3.297% | 1 | 733 | -20.904% |
| 2025-08-05 | 94.12 | 94.12 | 90.00 | 91.00 | -7.895% | 13 | 732 | -18.297% |
| 2025-08-04 | 101.69 | 101.69 | 98.80 | 98.80 | +0.254% | 3 | 731 | -24.747% |
| 2025-08-01 | 97.00 | 98.60 | 94.28 | 98.55 | -3.524% | 9 | 730 | -24.556% |
| 2025-07-31 | 103.00 | 103.00 | 102.15 | 102.15 | -3.486% | 6 | 730 | -27.215% |
| 2025-07-30 | 103.70 | 105.84 | 103.70 | 105.84 | +5.946% | 7 | 732 | -29.752% |
| 2025-07-29 | 99.90 | 99.90 | 99.90 | 99.90 | -6.740% | 2 | 731 | -25.576% |
| 2025-07-25 | 107.12 | 107.12 | 107.12 | 107.12 | +4.814% | 1 | 731 | -30.592% |
| 2025-07-24 | 100.65 | 102.20 | 100.00 | 102.20 | -3.812% | 5 | 730 | -27.250% |
| 2025-07-23 | 115.50 | 115.50 | 106.25 | 106.25 | -16.810% | 2 | 730 | -30.024% |
| 2025-07-21 | 123.85 | 127.72 | 123.85 | 127.72 | +3.417% | 4 | 728 | -41.787% |
| 2025-07-18 | 135.66 | 135.66 | 123.50 | 123.50 | -24.695% | 13 | 729 | -39.798% |
| 2025-07-17 | 157.00 | 164.00 | 154.10 | 164.00 | +1.933% | 26 | 721 | -54.665% |
| 2025-07-16 | 160.89 | 160.89 | 160.89 | 160.89 | +7.260% | 2 | 719 | -53.788% |
| 2025-07-11 | 155.00 | 155.00 | 150.00 | 150.00 | -14.647% | 5 | 721 | -50.433% |
| 2025-07-09 | 172.00 | 175.74 | 172.00 | 175.74 | -1.821% | 7 | 716 | -57.693% |
| 2025-07-02 | 179.00 | 179.00 | 179.00 | 179.00 | -6.552% | 1 | 709 | -58.464% |
| 2025-07-01 | 205.00 | 205.00 | 189.48 | 191.55 | -8.660% | 5 | 740 | -61.185% |
| 2025-06-30 | 207.72 | 209.71 | 207.72 | 209.71 | +4.829% | 2 | 737 | -64.546% |
| 2025-06-27 | 198.72 | 206.25 | 197.01 | 200.05 | +4.166% | 56 | 737 | -62.834% |
| 2025-06-26 | 193.65 | 193.65 | 192.05 | 192.05 | +7.639% | 2 | 735 | -61.286% |
| 2025-06-24 | 178.42 | 178.42 | 178.42 | 178.42 | +13.383% | 1 | 734 | -58.329% |
| 2025-06-20 | 157.36 | 157.36 | 157.36 | 157.36 | -0.763% | 8 | 733 | -52.752% |
| 2025-06-18 | 158.57 | 158.57 | 158.57 | 158.57 | +2.435% | 1 | 729 | -53.112% |
| 2025-06-17 | 154.80 | 154.80 | 154.80 | 154.80 | +2.023% | 1 | 729 | -51.970% |
| 2025-06-13 | 148.50 | 151.73 | 148.50 | 151.73 | +2.722% | 8 | 730 | -50.998% |
| 2025-06-10 | 141.19 | 147.71 | 141.19 | 147.71 | -10.938% | 2 | 733 | -49.665% |
| 2025-06-09 | 165.85 | 165.85 | 165.85 | 165.85 | -1.748% | 1 | 732 | -55.170% |
| 2025-06-06 | 168.55 | 168.80 | 168.55 | 168.80 | -0.706% | 4 | 731 | -55.954% |
| 2025-06-05 | 169.02 | 172.39 | 169.02 | 170.00 | +7.595% | 5 | 731 | -56.265% |
| 2025-06-04 | 158.00 | 158.00 | 158.00 | 158.00 | +1.778% | 1 | 732 | -52.943% |
| 2025-06-03 | 155.24 | 155.24 | 155.24 | 155.24 | -1.121% | 1 | 732 | -52.106% |
| 2025-06-02 | 157.09 | 157.09 | 157.00 | 157.00 | +5.475% | 2 | 731 | -52.643% |
| 2025-05-30 | 150.75 | 150.75 | 145.65 | 148.85 | +3.082% | 72 | 729 | -50.050% |
| 2025-05-29 | 144.40 | 144.40 | 144.40 | 144.40 | -7.436% | 1 | 726 | -48.511% |
| 2025-05-28 | 156.15 | 156.19 | 156.00 | 156.00 | +0.990% | 3 | 726 | -52.340% |
| 2025-05-27 | 150.11 | 156.83 | 149.60 | 154.47 | +5.621% | 12 | 727 | -51.868% |
| 2025-05-23 | 146.45 | 146.83 | 146.25 | 146.25 | -2.082% | 204 | 632 | -49.162% |
| 2025-05-22 | 149.50 | 149.50 | 149.36 | 149.36 | -3.918% | 2 | 632 | -50.221% |
| 2025-05-21 | 156.30 | 156.30 | 155.45 | 155.45 | +8.139% | 3 | 632 | -52.171% |
| 2025-05-20 | 141.98 | 143.75 | 141.98 | 143.75 | -1.406% | 12 | 633 | -48.278% |
| 2025-05-19 | 145.80 | 145.80 | 145.80 | 145.80 | -1.085% | 1 | 631 | -49.005% |
| 2025-05-16 | 146.37 | 148.20 | 145.90 | 147.40 | +5.845% | 8 | 632 | -49.559% |
| 2025-05-15 | 125.57 | 139.60 | 125.57 | 139.26 | +12.071% | 75 | 633 | -46.611% |
| 2025-05-14 | 118.18 | 127.00 | 118.18 | 124.26 | +3.155% | 201 | 628 | -40.166% |
| 2025-05-13 | 111.56 | 125.00 | 109.15 | 120.46 | +12.129% | 39 | 623 | -38.278% |
| 2025-05-12 | 113.86 | 117.00 | 107.43 | 107.43 | -19.828% | 101 | 625 | -30.792% |
| 2025-05-08 | 134.05 | 134.05 | 134.00 | 134.00 | -3.597% | 65 | 632 | -44.515% |
| 2025-05-07 | 137.06 | 140.43 | 135.05 | 139.00 | +6.538% | 122 | 633 | -46.511% |
| 2025-05-06 | 127.05 | 133.45 | 127.05 | 130.47 | +0.154% | 57 | 621 | -43.014% |
| 2025-05-05 | 121.98 | 130.27 | 121.98 | 130.27 | -4.982% | 6 | 623 | -42.926% |
| 2025-05-02 | 127.31 | 137.10 | 127.31 | 137.10 | +6.959% | 4 | 621 | -45.770% |
| 2025-05-01 | 126.54 | 128.18 | 125.56 | 128.18 | +6.595% | 44 | 623 | -41.996% |
| 2025-04-30 | 120.25 | 120.25 | 120.25 | 120.25 | +13.176% | 1 | 617 | -38.170% |
| 2025-04-25 | 109.95 | 109.95 | 106.25 | 106.25 | -3.180% | 8 | 617 | -30.024% |
| 2025-04-24 | 91.28 | 109.74 | 91.28 | 109.74 | +19.490% | 12 | 621 | -32.249% |
| 2025-04-23 | 89.88 | 91.84 | 89.88 | 91.84 | -1.247% | 4 | 621 | -19.044% |
| 2025-04-22 | 87.59 | 97.85 | 87.59 | 93.00 | +23.588% | 31 | 619 | -20.054% |
| 2025-04-21 | 75.00 | 75.25 | 75.00 | 75.25 | +8.508% | 2 | 613 | -1.196% |
| 2025-04-17 | 66.98 | 71.00 | 65.37 | 69.35 | +5.878% | 7 | 609 | +7.210% |
| 2025-04-16 | 65.50 | 65.50 | 65.50 | 65.50 | -6.429% | 1 | 609 | +13.511% |
| 2025-04-15 | 62.85 | 71.17 | 62.85 | 70.00 | +18.303% | 101 | 608 | +6.214% |
| 2025-04-14 | 59.17 | 59.17 | 59.17 | 59.17 | -5.930% | 1 | 606 | +25.655% |
| 2025-04-10 | 55.10 | 62.90 | 55.10 | 62.90 | +28.946% | 2 | 605 | +18.203% |
| 2025-04-09 | 48.78 | 48.78 | 48.78 | 48.78 | -3.310% | 1 | 603 | +52.419% |
| 2025-04-08 | 50.45 | 50.45 | 50.45 | 50.45 | +5.390% | 1 | 602 | +47.374% |
| 2025-04-07 | 39.50 | 51.95 | 39.50 | 47.87 | +3.324% | 8 | 601 | +55.316% |
| 2025-04-04 | 46.33 | 46.33 | 46.33 | 46.33 | -27.097% | 4 | 598 | +60.479% |
| 2025-04-03 | 57.84 | 63.55 | 57.84 | 63.55 | +12.677% | 65 | 600 | +16.994% |
| 2025-04-01 | 57.00 | 57.00 | 53.85 | 56.40 | -0.441% | 608 | 536 | +31.826% |
| 2025-03-31 | 56.85 | 56.85 | 56.65 | 56.65 | -4.388% | 5 | 464 | +31.244% |
| 2025-03-28 | 61.00 | 61.00 | 59.25 | 59.25 | -16.195% | 28 | 459 | +25.485% |
| 2025-03-27 | 72.85 | 72.92 | 70.70 | 70.70 | +2.315% | 7 | 455 | +5.163% |
| 2025-03-26 | 70.00 | 70.30 | 69.00 | 69.10 | +9.665% | 10 | 451 | +7.598% |
| 2025-03-24 | 64.50 | 64.50 | 63.01 | 63.01 | -3.062% | 3 | 451 | +17.997% |
| 2025-03-21 | 65.00 | 65.00 | 65.00 | 65.00 | +1.961% | 2 | 451 | +14.385% |
| 2025-03-20 | 66.00 | 66.00 | 63.65 | 63.75 | -6.894% | 4 | 451 | +16.627% |
| 2025-03-19 | 67.00 | 68.47 | 67.00 | 68.47 | +14.403% | 2 | 448 | +8.588% |
| 2025-03-18 | 61.00 | 61.00 | 56.80 | 59.85 | -8.191% | 33 | 447 | +24.227% |
| 2025-03-17 | 66.07 | 69.85 | 64.98 | 65.19 | +17.735% | 413 | 435 | +14.051% |
| 2025-03-14 | 56.28 | 56.28 | 55.37 | 55.37 | +5.971% | 4 | 24 | +34.278% |
| 2025-03-13 | 52.25 | 52.85 | 52.25 | 52.25 | +1.555% | 5 | 20 | +42.297% |
| 2025-03-11 | 51.45 | 51.45 | 51.45 | 51.45 | +9.748% | 2 | 20 | +44.509% |
| 2025-03-10 | 48.63 | 48.63 | 46.88 | 46.88 | -21.802% | 4 | 20 | +58.596% |
| 2025-03-06 | 61.63 | 61.63 | 59.95 | 59.95 | -22.963% | 2 | 24 | +24.020% |
| 2025-03-05 | 69.45 | 77.99 | 69.45 | 77.82 | +7.724% | 22 | 24 | -4.459% |
| 2025-02-28 | 72.24 | 72.24 | 72.24 | 72.24 | -0.014% | 4 | 16 | +2.921% |
| 2025-02-27 | 72.25 | 72.25 | 72.25 | 72.25 | -9.541% | 10 | 16 | +2.907% |
| 2025-02-26 | 80.00 | 80.00 | 79.36 | 79.87 | +8.637% | 5 | 16 | -6.911% |
| 2025-02-25 | 73.52 | 73.52 | 73.52 | 73.52 | -11.100% | 7 | 15 | +1.129% |
| 2025-02-21 | 82.90 | 83.04 | 82.70 | 82.70 | -5.378% | 14 | 8 | -10.097% |
| 2025-02-20 | 90.50 | 90.50 | 87.40 | 87.40 | -8.968% | 2 | 8 | -14.931% |
| 2025-02-19 | 96.01 | 96.01 | 96.01 | 96.01 | -7.594% | 1 | 7 | -22.560% |
| 2025-02-18 | 104.19 | 104.19 | 103.90 | 103.90 | +0.825% | 2 | 7 | -28.441% |
| 2025-02-14 | 103.05 | 103.05 | 103.05 | 103.05 | 0.000% | 10 | 0 | -27.851% |