Dark

NFLX20270115C1600
NFLX Jan 15 2027 1600.00 Call (NFLX270115C01600000)
option OPRA

Inactive

Nov 14, 2025

56.75-13.226%(-8.65)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	55.0000	56.7500	54.8000	56.7500	-13.226%	100	420	0.000%
2025-11-13	64.4500	65.4000	64.4500	65.4000	+5.484%	2	370	-13.226%
2025-11-12	56.7100	62.0000	56.7100	62.0000	+4.202%	19	369	-8.468%
2025-11-11	59.5000	59.5000	59.5000	59.5000	+8.537%	1	371	-4.622%
2025-11-03	54.8200	54.8200	54.8200	54.8200	-0.868%	5	367	+3.521%
2025-10-31	55.6000	55.6000	55.3000	55.3000	+15.208%	2	367	+2.622%
2025-10-29	49.5000	49.5000	48.0000	48.0000	-2.280%	2	368	+18.229%
2025-10-28	49.1200	49.1200	49.1200	49.1200	+6.620%	1	367	+15.533%
2025-10-27	46.6100	46.6100	46.0700	46.0700	-3.011%	3	364	+23.182%
2025-10-24	49.5200	49.5200	46.9100	47.5000	-6.551%	4	364	+19.474%
2025-10-23	50.0000	51.2500	47.4600	50.8300	-0.916%	193	363	+11.647%
2025-10-22	55.5000	56.0000	51.3000	51.3000	-44.450%	5	294	+10.624%
2025-10-21	92.5000	92.5000	92.3500	92.3500	-0.162%	3	291	-38.549%
2025-10-20	92.5000	92.5000	92.5000	92.5000	+16.279%	3	290	-38.649%
2025-10-17	79.0000	79.8500	79.0000	79.5500	+6.067%	7	293	-28.661%
2025-10-16	75.0000	75.0000	75.0000	75.0000	-15.398%	1	288	-24.333%
2025-10-09	87.0000	88.6500	87.0000	88.6500	+21.839%	2	288	-35.984%
2025-10-07	72.7600	72.7600	72.7600	72.7600	+8.274%	1	289	-22.004%
2025-10-02	63.4900	67.2000	63.4900	67.2000	-3.462%	3	289	-15.551%
2025-10-01	70.6200	70.6200	69.6100	69.6100	-7.935%	6	290	-18.474%
2025-09-30	75.2500	75.7000	75.2500	75.6100	-5.488%	6	295	-24.944%
2025-09-24	82.2400	82.2400	80.0000	80.0000	-9.091%	2	291	-29.063%
2025-09-22	88.0000	88.0000	88.0000	88.0000	+0.114%	1	291	-35.511%
2025-09-19	81.8000	87.9000	81.8000	87.9000	+4.147%	3	291	-35.438%
2025-09-18	87.1000	87.1000	84.4000	84.4000	-1.974%	3	290	-32.761%
2025-09-17	86.2000	86.2000	86.1000	86.1000	+10.385%	2	287	-34.088%
2025-09-12	78.0000	78.0000	78.0000	78.0000	-7.088%	1	285	-27.244%
2025-09-11	84.0000	84.0000	79.0000	83.9500	-14.214%	4	285	-32.400%
2025-09-04	97.8600	97.8600	97.8600	97.8600	+15.428%	1	282	-42.009%
2025-09-02	84.8800	84.8800	84.7800	84.7800	-0.224%	4	282	-33.062%
2025-08-29	84.9700	84.9700	84.9700	84.9700	-4.528%	1	278	-33.212%
2025-08-27	89.0000	89.0000	89.0000	89.0000	+1.136%	4	278	-36.236%
2025-08-25	88.0000	88.0000	88.0000	88.0000	+1.231%	2	278	-35.511%
2025-08-21	86.8000	87.1900	86.8000	86.9300	-1.216%	20	280	-34.718%
2025-08-19	82.3000	88.0000	82.3000	88.0000	-10.705%	6	270	-35.511%
2025-08-18	99.6500	100.2500	98.2000	98.5500	+5.514%	17	265	-42.415%
2025-08-14	93.4000	93.4000	93.4000	93.4000	-1.321%	1	252	-39.240%
2025-08-13	94.6500	94.6500	94.6500	94.6500	+1.230%	10	252	-40.042%
2025-08-12	93.5000	93.5000	93.5000	93.5000	+8.847%	1	245	-39.305%
2025-08-08	87.4000	87.4000	85.9000	85.9000	+13.026%	2	244	-33.935%
2025-08-07	76.0000	76.0000	76.0000	76.0000	-0.783%	1	245	-25.329%
2025-08-01	76.6000	76.6000	76.6000	76.6000	-9.403%	1	245	-25.914%
2025-07-25	84.5500	84.5500	84.5500	84.5500	+7.025%	1	244	-32.880%
2025-07-24	81.0000	81.0000	78.0000	79.0000	-4.819%	9	245	-28.165%
2025-07-23	83.4700	83.5200	83.0000	83.0000	-13.945%	5	238	-31.627%
2025-07-22	97.8900	97.8900	96.4500	96.4500	-1.330%	14	235	-41.161%
2025-07-18	105.0000	106.0000	97.6000	97.7500	-25.603%	27	240	-41.944%
2025-07-17	125.0000	131.3900	125.0000	131.3900	+5.534%	2	227	-56.808%
2025-07-11	124.6000	124.6000	124.5000	124.5000	-3.586%	2	227	-54.418%
2025-07-10	131.2500	131.2500	129.1300	129.1300	-6.428%	3	225	-56.052%
2025-07-08	144.5000	144.5000	138.0000	138.0000	-4.406%	2	224	-58.877%
2025-07-02	144.5100	144.5100	144.3600	144.3600	-15.167%	2	222	-60.689%
2025-06-30	172.1200	172.1200	170.1700	170.1700	+2.395%	20	223	-66.651%
2025-06-27	166.1900	166.1900	166.1900	166.1900	+9.372%	1	207	-65.852%
2025-06-26	151.9500	151.9500	151.9500	151.9500	+12.681%	1	206	-62.652%
2025-06-23	133.8500	134.8500	133.2900	134.8500	+4.738%	6	206	-57.916%
2025-06-20	128.7500	128.7500	128.7500	128.7500	+0.078%	16	200	-55.922%
2025-06-18	130.9000	130.9000	127.4300	128.6500	-3.561%	8	193	-55.888%
2025-06-09	133.4000	133.4000	133.4000	133.4000	-4.680%	1	193	-57.459%
2025-06-06	139.9500	139.9500	139.9500	139.9500	-0.328%	4	192	-59.450%
2025-06-05	142.0000	142.0000	140.4100	140.4100	+15.945%	2	192	-59.583%
2025-05-30	124.0300	124.0300	119.6900	121.1000	-0.738%	46	191	-53.138%
2025-05-29	122.0000	122.0000	122.0000	122.0000	-3.907%	1	189	-53.484%
2025-05-27	123.1900	127.4500	123.1900	126.9600	-1.198%	4	188	-55.301%
2025-05-21	121.5000	128.5000	121.5000	128.5000	+6.330%	11	187	-55.837%
2025-05-16	116.3000	121.0000	116.3000	120.8500	+6.242%	16	180	-53.041%
2025-05-15	101.5200	117.7500	101.5200	113.7500	+13.682%	84	178	-50.110%
2025-05-14	98.1500	104.0600	93.4400	100.0600	+0.563%	213	151	-43.284%
2025-05-13	88.4600	100.9500	88.4600	99.5000	+14.830%	13	74	-42.965%
2025-05-12	90.2700	91.1100	86.0000	86.6500	-20.831%	23	71	-34.507%
2025-05-08	109.4500	109.4500	109.4500	109.4500	-3.398%	2	67	-48.150%
2025-05-07	112.4500	113.3000	112.4000	113.3000	+5.102%	3	67	-49.912%
2025-05-06	106.5300	107.8000	106.5300	107.8000	+0.251%	2	66	-47.356%
2025-05-05	98.5000	107.8200	98.5000	107.5300	-3.716%	3	66	-47.224%
2025-05-02	111.6800	111.6800	111.6800	111.6800	+5.378%	2	64	-49.185%
2025-05-01	96.4300	105.9800	96.4300	105.9800	+9.235%	3	64	-46.452%
2025-04-30	97.0100	97.0200	97.0100	97.0200	+8.889%	2	63	-41.507%
2025-04-24	82.5000	89.1000	82.5000	89.1000	+20.978%	7	61	-36.308%
2025-04-22	69.7900	73.6500	69.7900	73.6500	+33.545%	3	59	-22.946%
2025-04-17	55.1500	55.1500	55.1500	55.1500	+0.860%	1	57	+2.901%
2025-04-16	54.2100	54.6800	53.7800	54.6800	-4.121%	12	57	+3.786%
2025-04-15	55.2400	57.0300	54.5000	57.0300	+21.340%	5	55	-0.491%
2025-04-09	40.0000	47.0000	38.0000	47.0000	+17.942%	3	53	+20.745%
2025-04-08	42.6000	43.8500	39.8500	39.8500	+4.868%	3	54	+42.409%
2025-04-07	38.0000	38.0000	38.0000	38.0000	-8.434%	1	52	+49.342%
2025-03-13	41.2200	41.5000	41.2200	41.5000	-3.891%	2	52	+36.747%
2025-03-11	40.2500	43.1800	39.7400	43.1800	-7.240%	15	52	+31.427%
2025-03-06	46.5500	46.5500	46.5500	46.5500	-26.287%	10	52	+21.912%
2025-03-05	58.9000	65.9500	58.9000	63.1500	+2.383%	17	52	-10.135%
2025-03-04	58.3600	61.6800	53.5000	61.6800	+6.016%	134	52	-7.993%
2025-03-03	61.8100	62.7500	57.0000	58.1800	+2.070%	93	50	-2.458%
2025-02-28	58.1800	58.1800	57.0000	57.0000	-9.524%	12	13	-0.439%
2025-02-27	59.6700	63.0000	59.6700	63.0000	+4.426%	4	8	-9.921%
2025-02-26	60.3300	60.3300	60.3300	60.3300	+5.013%	1	6	-5.934%
2025-02-25	57.4500	57.4500	57.4500	57.4500	-18.511%	1	6	-1.218%
2025-02-21	71.2000	71.2000	70.5000	70.5000	-1.399%	4	6	-19.504%
2025-02-20	72.5000	72.5000	71.5000	71.5000	-4.730%	2	7	-20.629%
2025-02-19	75.0500	75.0500	75.0500	75.0500	+0.874%	1	7	-24.384%
2025-02-18	78.6600	78.6600	74.4000	74.4000	-2.105%	2	7	-23.723%
2025-02-13	76.0000	76.0000	76.0000	76.0000	+8.883%	1	4	-25.329%
2025-02-12	67.1600	69.8000	67.1600	69.8000	-3.056%	2	4	-18.696%
2025-02-11	72.3000	72.3000	72.0000	72.0000	-2.742%	2	2	-21.181%
2025-02-10	74.9600	74.9600	74.0300	74.0300	0.000%	2	2	-23.342%