NFLX270115C01600000
NFLX Jan 15 2027 1600.00 Call
optionOPRA
InactiveNov 14, 2025
56.75USD-13.226%(-8.65)100Vol420OI
NFLX270115C01600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 55.00 | 56.75 | 54.80 | 56.75 | -13.226% | 100 | 420 | 0.000% |
| 2025-11-13 | 64.45 | 65.40 | 64.45 | 65.40 | +5.484% | 2 | 370 | -13.226% |
| 2025-11-12 | 56.71 | 62.00 | 56.71 | 62.00 | +4.202% | 19 | 369 | -8.468% |
| 2025-11-11 | 59.50 | 59.50 | 59.50 | 59.50 | +8.537% | 1 | 371 | -4.622% |
| 2025-11-03 | 54.82 | 54.82 | 54.82 | 54.82 | -0.868% | 5 | 367 | +3.521% |
| 2025-10-31 | 55.60 | 55.60 | 55.30 | 55.30 | +15.208% | 2 | 367 | +2.622% |
| 2025-10-29 | 49.50 | 49.50 | 48.00 | 48.00 | -2.280% | 2 | 368 | +18.229% |
| 2025-10-28 | 49.12 | 49.12 | 49.12 | 49.12 | +6.620% | 1 | 367 | +15.533% |
| 2025-10-27 | 46.61 | 46.61 | 46.07 | 46.07 | -3.011% | 3 | 364 | +23.182% |
| 2025-10-24 | 49.52 | 49.52 | 46.91 | 47.50 | -6.551% | 4 | 364 | +19.474% |
| 2025-10-23 | 50.00 | 51.25 | 47.46 | 50.83 | -0.916% | 193 | 363 | +11.647% |
| 2025-10-22 | 55.50 | 56.00 | 51.30 | 51.30 | -44.450% | 5 | 294 | +10.624% |
| 2025-10-21 | 92.50 | 92.50 | 92.35 | 92.35 | -0.162% | 3 | 291 | -38.549% |
| 2025-10-20 | 92.50 | 92.50 | 92.50 | 92.50 | +16.279% | 3 | 290 | -38.649% |
| 2025-10-17 | 79.00 | 79.85 | 79.00 | 79.55 | +6.067% | 7 | 293 | -28.661% |
| 2025-10-16 | 75.00 | 75.00 | 75.00 | 75.00 | -15.398% | 1 | 288 | -24.333% |
| 2025-10-09 | 87.00 | 88.65 | 87.00 | 88.65 | +21.839% | 2 | 288 | -35.984% |
| 2025-10-07 | 72.76 | 72.76 | 72.76 | 72.76 | +8.274% | 1 | 289 | -22.004% |
| 2025-10-02 | 63.49 | 67.20 | 63.49 | 67.20 | -3.462% | 3 | 289 | -15.551% |
| 2025-10-01 | 70.62 | 70.62 | 69.61 | 69.61 | -7.935% | 6 | 290 | -18.474% |
| 2025-09-30 | 75.25 | 75.70 | 75.25 | 75.61 | -5.488% | 6 | 295 | -24.944% |
| 2025-09-24 | 82.24 | 82.24 | 80.00 | 80.00 | -9.091% | 2 | 291 | -29.063% |
| 2025-09-22 | 88.00 | 88.00 | 88.00 | 88.00 | +0.114% | 1 | 291 | -35.511% |
| 2025-09-19 | 81.80 | 87.90 | 81.80 | 87.90 | +4.147% | 3 | 291 | -35.438% |
| 2025-09-18 | 87.10 | 87.10 | 84.40 | 84.40 | -1.974% | 3 | 290 | -32.761% |
| 2025-09-17 | 86.20 | 86.20 | 86.10 | 86.10 | +10.385% | 2 | 287 | -34.088% |
| 2025-09-12 | 78.00 | 78.00 | 78.00 | 78.00 | -7.088% | 1 | 285 | -27.244% |
| 2025-09-11 | 84.00 | 84.00 | 79.00 | 83.95 | -14.214% | 4 | 285 | -32.400% |
| 2025-09-04 | 97.86 | 97.86 | 97.86 | 97.86 | +15.428% | 1 | 282 | -42.009% |
| 2025-09-02 | 84.88 | 84.88 | 84.78 | 84.78 | -0.224% | 4 | 282 | -33.062% |
| 2025-08-29 | 84.97 | 84.97 | 84.97 | 84.97 | -4.528% | 1 | 278 | -33.212% |
| 2025-08-27 | 89.00 | 89.00 | 89.00 | 89.00 | +1.136% | 4 | 278 | -36.236% |
| 2025-08-25 | 88.00 | 88.00 | 88.00 | 88.00 | +1.231% | 2 | 278 | -35.511% |
| 2025-08-21 | 86.80 | 87.19 | 86.80 | 86.93 | -1.216% | 20 | 280 | -34.718% |
| 2025-08-19 | 82.30 | 88.00 | 82.30 | 88.00 | -10.705% | 6 | 270 | -35.511% |
| 2025-08-18 | 99.65 | 100.25 | 98.20 | 98.55 | +5.514% | 17 | 265 | -42.415% |
| 2025-08-14 | 93.40 | 93.40 | 93.40 | 93.40 | -1.321% | 1 | 252 | -39.240% |
| 2025-08-13 | 94.65 | 94.65 | 94.65 | 94.65 | +1.230% | 10 | 252 | -40.042% |
| 2025-08-12 | 93.50 | 93.50 | 93.50 | 93.50 | +8.847% | 1 | 245 | -39.305% |
| 2025-08-08 | 87.40 | 87.40 | 85.90 | 85.90 | +13.026% | 2 | 244 | -33.935% |
| 2025-08-07 | 76.00 | 76.00 | 76.00 | 76.00 | -0.783% | 1 | 245 | -25.329% |
| 2025-08-01 | 76.60 | 76.60 | 76.60 | 76.60 | -9.403% | 1 | 245 | -25.914% |
| 2025-07-25 | 84.55 | 84.55 | 84.55 | 84.55 | +7.025% | 1 | 244 | -32.880% |
| 2025-07-24 | 81.00 | 81.00 | 78.00 | 79.00 | -4.819% | 9 | 245 | -28.165% |
| 2025-07-23 | 83.47 | 83.52 | 83.00 | 83.00 | -13.945% | 5 | 238 | -31.627% |
| 2025-07-22 | 97.89 | 97.89 | 96.45 | 96.45 | -1.330% | 14 | 235 | -41.161% |
| 2025-07-18 | 105.00 | 106.00 | 97.60 | 97.75 | -25.603% | 27 | 240 | -41.944% |
| 2025-07-17 | 125.00 | 131.39 | 125.00 | 131.39 | +5.534% | 2 | 227 | -56.808% |
| 2025-07-11 | 124.60 | 124.60 | 124.50 | 124.50 | -3.586% | 2 | 227 | -54.418% |
| 2025-07-10 | 131.25 | 131.25 | 129.13 | 129.13 | -6.428% | 3 | 225 | -56.052% |
| 2025-07-08 | 144.50 | 144.50 | 138.00 | 138.00 | -4.406% | 2 | 224 | -58.877% |
| 2025-07-02 | 144.51 | 144.51 | 144.36 | 144.36 | -15.167% | 2 | 222 | -60.689% |
| 2025-06-30 | 172.12 | 172.12 | 170.17 | 170.17 | +2.395% | 20 | 223 | -66.651% |
| 2025-06-27 | 166.19 | 166.19 | 166.19 | 166.19 | +9.372% | 1 | 207 | -65.852% |
| 2025-06-26 | 151.95 | 151.95 | 151.95 | 151.95 | +12.681% | 1 | 206 | -62.652% |
| 2025-06-23 | 133.85 | 134.85 | 133.29 | 134.85 | +4.738% | 6 | 206 | -57.916% |
| 2025-06-20 | 128.75 | 128.75 | 128.75 | 128.75 | +0.078% | 16 | 200 | -55.922% |
| 2025-06-18 | 130.90 | 130.90 | 127.43 | 128.65 | -3.561% | 8 | 193 | -55.888% |
| 2025-06-09 | 133.40 | 133.40 | 133.40 | 133.40 | -4.680% | 1 | 193 | -57.459% |
| 2025-06-06 | 139.95 | 139.95 | 139.95 | 139.95 | -0.328% | 4 | 192 | -59.450% |
| 2025-06-05 | 142.00 | 142.00 | 140.41 | 140.41 | +15.945% | 2 | 192 | -59.583% |
| 2025-05-30 | 124.03 | 124.03 | 119.69 | 121.10 | -0.738% | 46 | 191 | -53.138% |
| 2025-05-29 | 122.00 | 122.00 | 122.00 | 122.00 | -3.907% | 1 | 189 | -53.484% |
| 2025-05-27 | 123.19 | 127.45 | 123.19 | 126.96 | -1.198% | 4 | 188 | -55.301% |
| 2025-05-21 | 121.50 | 128.50 | 121.50 | 128.50 | +6.330% | 11 | 187 | -55.837% |
| 2025-05-16 | 116.30 | 121.00 | 116.30 | 120.85 | +6.242% | 16 | 180 | -53.041% |
| 2025-05-15 | 101.52 | 117.75 | 101.52 | 113.75 | +13.682% | 84 | 178 | -50.110% |
| 2025-05-14 | 98.15 | 104.06 | 93.44 | 100.06 | +0.563% | 213 | 151 | -43.284% |
| 2025-05-13 | 88.46 | 100.95 | 88.46 | 99.50 | +14.830% | 13 | 74 | -42.965% |
| 2025-05-12 | 90.27 | 91.11 | 86.00 | 86.65 | -20.831% | 23 | 71 | -34.507% |
| 2025-05-08 | 109.45 | 109.45 | 109.45 | 109.45 | -3.398% | 2 | 67 | -48.150% |
| 2025-05-07 | 112.45 | 113.30 | 112.40 | 113.30 | +5.102% | 3 | 67 | -49.912% |
| 2025-05-06 | 106.53 | 107.80 | 106.53 | 107.80 | +0.251% | 2 | 66 | -47.356% |
| 2025-05-05 | 98.50 | 107.82 | 98.50 | 107.53 | -3.716% | 3 | 66 | -47.224% |
| 2025-05-02 | 111.68 | 111.68 | 111.68 | 111.68 | +5.378% | 2 | 64 | -49.185% |
| 2025-05-01 | 96.43 | 105.98 | 96.43 | 105.98 | +9.235% | 3 | 64 | -46.452% |
| 2025-04-30 | 97.01 | 97.02 | 97.01 | 97.02 | +8.889% | 2 | 63 | -41.507% |
| 2025-04-24 | 82.50 | 89.10 | 82.50 | 89.10 | +20.978% | 7 | 61 | -36.308% |
| 2025-04-22 | 69.79 | 73.65 | 69.79 | 73.65 | +33.545% | 3 | 59 | -22.946% |
| 2025-04-17 | 55.15 | 55.15 | 55.15 | 55.15 | +0.860% | 1 | 57 | +2.901% |
| 2025-04-16 | 54.21 | 54.68 | 53.78 | 54.68 | -4.121% | 12 | 57 | +3.786% |
| 2025-04-15 | 55.24 | 57.03 | 54.50 | 57.03 | +21.340% | 5 | 55 | -0.491% |
| 2025-04-09 | 40.00 | 47.00 | 38.00 | 47.00 | +17.942% | 3 | 53 | +20.745% |
| 2025-04-08 | 42.60 | 43.85 | 39.85 | 39.85 | +4.868% | 3 | 54 | +42.409% |
| 2025-04-07 | 38.00 | 38.00 | 38.00 | 38.00 | -8.434% | 1 | 52 | +49.342% |
| 2025-03-13 | 41.22 | 41.50 | 41.22 | 41.50 | -3.891% | 2 | 52 | +36.747% |
| 2025-03-11 | 40.25 | 43.18 | 39.74 | 43.18 | -7.240% | 15 | 52 | +31.427% |
| 2025-03-06 | 46.55 | 46.55 | 46.55 | 46.55 | -26.287% | 10 | 52 | +21.912% |
| 2025-03-05 | 58.90 | 65.95 | 58.90 | 63.15 | +2.383% | 17 | 52 | -10.135% |
| 2025-03-04 | 58.36 | 61.68 | 53.50 | 61.68 | +6.016% | 134 | 52 | -7.993% |
| 2025-03-03 | 61.81 | 62.75 | 57.00 | 58.18 | +2.070% | 93 | 50 | -2.458% |
| 2025-02-28 | 58.18 | 58.18 | 57.00 | 57.00 | -9.524% | 12 | 13 | -0.439% |
| 2025-02-27 | 59.67 | 63.00 | 59.67 | 63.00 | +4.426% | 4 | 8 | -9.921% |
| 2025-02-26 | 60.33 | 60.33 | 60.33 | 60.33 | +5.013% | 1 | 6 | -5.934% |
| 2025-02-25 | 57.45 | 57.45 | 57.45 | 57.45 | -18.511% | 1 | 6 | -1.218% |
| 2025-02-21 | 71.20 | 71.20 | 70.50 | 70.50 | -1.399% | 4 | 6 | -19.504% |
| 2025-02-20 | 72.50 | 72.50 | 71.50 | 71.50 | -4.730% | 2 | 7 | -20.629% |
| 2025-02-19 | 75.05 | 75.05 | 75.05 | 75.05 | +0.874% | 1 | 7 | -24.384% |
| 2025-02-18 | 78.66 | 78.66 | 74.40 | 74.40 | -2.105% | 2 | 7 | -23.723% |
| 2025-02-13 | 76.00 | 76.00 | 76.00 | 76.00 | +8.883% | 1 | 4 | -25.329% |
| 2025-02-12 | 67.16 | 69.80 | 67.16 | 69.80 | -3.056% | 2 | 4 | -18.696% |
| 2025-02-11 | 72.30 | 72.30 | 72.00 | 72.00 | -2.742% | 2 | 2 | -21.181% |
| 2025-02-10 | 74.96 | 74.96 | 74.03 | 74.03 | 0.000% | 2 | 2 | -23.342% |