NFLX270115C01700000
NFLX Jan 15 2027 1700.00 Call
optionOPRA
InactiveNov 14, 2025
45.50USD-10.697%(-5.45)3Vol241OI
NFLX270115C01700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 45.50 | 45.50 | 45.50 | 45.50 | -10.697% | 3 | 241 | 0.000% |
| 2025-11-12 | 50.15 | 51.45 | 50.15 | 50.95 | +18.488% | 23 | 241 | -10.697% |
| 2025-11-10 | 43.00 | 43.00 | 43.00 | 43.00 | +8.723% | 1 | 235 | +5.814% |
| 2025-11-07 | 39.55 | 39.55 | 39.55 | 39.55 | -0.378% | 1 | 235 | +15.044% |
| 2025-11-06 | 38.95 | 39.70 | 38.95 | 39.70 | -5.364% | 4 | 235 | +14.610% |
| 2025-11-03 | 42.00 | 42.15 | 41.95 | 41.95 | -4.224% | 3 | 234 | +8.462% |
| 2025-10-31 | 38.25 | 43.90 | 38.25 | 43.80 | +18.378% | 5 | 234 | +3.881% |
| 2025-10-28 | 38.45 | 38.45 | 37.00 | 37.00 | +3.554% | 156 | 234 | +22.973% |
| 2025-10-24 | 36.00 | 36.00 | 35.73 | 35.73 | -1.489% | 2 | 166 | +27.344% |
| 2025-10-23 | 37.90 | 37.90 | 36.07 | 36.27 | -5.473% | 3 | 165 | +25.448% |
| 2025-10-22 | 41.81 | 42.39 | 38.00 | 38.37 | -46.110% | 14 | 166 | +18.582% |
| 2025-10-21 | 72.14 | 72.14 | 71.20 | 71.20 | -0.447% | 3 | 162 | -36.096% |
| 2025-10-20 | 71.52 | 71.52 | 71.52 | 71.52 | +6.938% | 1 | 161 | -36.381% |
| 2025-10-09 | 66.88 | 66.88 | 66.88 | 66.88 | +15.810% | 3 | 161 | -31.968% |
| 2025-10-07 | 56.58 | 57.75 | 56.58 | 57.75 | +15.500% | 13 | 171 | -21.212% |
| 2025-10-03 | 50.00 | 50.00 | 50.00 | 50.00 | -7.579% | 4 | 171 | -9.000% |
| 2025-10-01 | 54.10 | 54.10 | 54.10 | 54.10 | -19.494% | 10 | 174 | -15.896% |
| 2025-09-19 | 67.31 | 67.31 | 67.20 | 67.20 | +5.412% | 27 | 174 | -32.292% |
| 2025-09-18 | 65.90 | 66.74 | 63.75 | 63.75 | +4.508% | 20 | 148 | -28.627% |
| 2025-09-16 | 59.25 | 61.00 | 59.25 | 61.00 | -2.400% | 4 | 132 | -25.410% |
| 2025-09-15 | 62.50 | 62.50 | 62.50 | 62.50 | +3.306% | 1 | 129 | -27.200% |
| 2025-09-12 | 62.50 | 62.50 | 60.50 | 60.50 | -7.023% | 2 | 128 | -24.793% |
| 2025-09-11 | 64.25 | 65.07 | 64.25 | 65.07 | -13.101% | 2 | 127 | -30.075% |
| 2025-09-08 | 74.88 | 74.88 | 74.88 | 74.88 | +16.545% | 1 | 125 | -39.236% |
| 2025-09-03 | 64.25 | 64.25 | 64.25 | 64.25 | -1.457% | 1 | 125 | -29.183% |
| 2025-08-29 | 65.20 | 65.20 | 65.20 | 65.20 | -2.395% | 1 | 124 | -30.215% |
| 2025-08-19 | 67.00 | 67.00 | 66.80 | 66.80 | -11.453% | 3 | 124 | -31.886% |
| 2025-08-15 | 75.44 | 75.44 | 75.44 | 75.44 | +2.500% | 1 | 124 | -39.687% |
| 2025-08-13 | 73.73 | 73.73 | 73.60 | 73.60 | +4.397% | 2 | 125 | -38.179% |
| 2025-08-12 | 72.50 | 72.50 | 70.50 | 70.50 | +12.692% | 2 | 124 | -35.461% |
| 2025-08-04 | 62.56 | 62.56 | 62.56 | 62.56 | +7.491% | 1 | 123 | -27.270% |
| 2025-08-01 | 64.00 | 64.00 | 58.18 | 58.20 | -9.062% | 14 | 123 | -21.821% |
| 2025-07-29 | 64.00 | 64.00 | 64.00 | 64.00 | -18.771% | 1 | 112 | -28.906% |
| 2025-07-21 | 79.50 | 79.50 | 78.79 | 78.79 | +3.209% | 4 | 112 | -42.252% |
| 2025-07-18 | 86.83 | 86.83 | 76.34 | 76.34 | -30.027% | 7 | 110 | -40.398% |
| 2025-07-17 | 103.40 | 109.10 | 103.40 | 109.10 | +1.159% | 28 | 103 | -58.295% |
| 2025-07-16 | 107.85 | 107.85 | 107.85 | 107.85 | -10.550% | 9 | 90 | -57.812% |
| 2025-07-02 | 126.02 | 126.02 | 120.57 | 120.57 | -5.063% | 3 | 90 | -62.263% |
| 2025-07-01 | 130.99 | 130.99 | 127.00 | 127.00 | -12.583% | 3 | 91 | -64.173% |
| 2025-06-30 | 143.92 | 145.28 | 143.92 | 145.28 | +6.191% | 3 | 89 | -68.681% |
| 2025-06-27 | 136.19 | 143.12 | 135.61 | 136.81 | +7.648% | 47 | 88 | -66.742% |
| 2025-06-26 | 127.09 | 127.09 | 127.09 | 127.09 | +5.285% | 1 | 87 | -64.199% |
| 2025-06-24 | 120.60 | 121.00 | 120.60 | 120.71 | +14.700% | 3 | 88 | -62.306% |
| 2025-06-20 | 108.50 | 108.50 | 105.24 | 105.24 | -2.257% | 10 | 90 | -56.765% |
| 2025-06-18 | 107.67 | 107.67 | 107.67 | 107.67 | +4.697% | 1 | 91 | -57.741% |
| 2025-06-12 | 105.11 | 105.11 | 102.84 | 102.84 | +4.343% | 2 | 91 | -55.757% |
| 2025-06-11 | 98.56 | 98.56 | 98.56 | 98.56 | -0.030% | 1 | 90 | -53.835% |
| 2025-06-10 | 97.29 | 98.59 | 93.93 | 98.59 | -21.096% | 3 | 90 | -53.849% |
| 2025-06-05 | 124.95 | 124.95 | 124.95 | 124.95 | +18.234% | 1 | 92 | -63.585% |
| 2025-06-03 | 105.68 | 105.68 | 105.68 | 105.68 | +6.158% | 1 | 92 | -56.945% |
| 2025-05-30 | 101.67 | 102.35 | 96.59 | 99.55 | -0.649% | 72 | 92 | -54.294% |
| 2025-05-27 | 100.41 | 105.55 | 100.20 | 100.20 | +1.181% | 10 | 103 | -54.591% |
| 2025-05-23 | 99.03 | 99.03 | 99.03 | 99.03 | +3.925% | 2 | 106 | -54.054% |
| 2025-05-16 | 95.63 | 95.63 | 95.29 | 95.29 | +14.697% | 4 | 106 | -52.251% |
| 2025-05-14 | 76.25 | 83.27 | 76.25 | 83.08 | +6.704% | 96 | 105 | -45.234% |
| 2025-05-13 | 72.07 | 80.34 | 69.25 | 77.86 | +12.126% | 41 | 141 | -41.562% |
| 2025-05-12 | 70.70 | 72.82 | 69.44 | 69.44 | -24.840% | 96 | 154 | -34.476% |
| 2025-05-07 | 91.77 | 94.27 | 89.50 | 92.39 | +5.964% | 120 | 188 | -50.752% |
| 2025-05-06 | 84.35 | 87.52 | 84.35 | 87.19 | +0.276% | 56 | 131 | -47.815% |
| 2025-05-05 | 80.69 | 86.95 | 80.69 | 86.95 | -5.366% | 4 | 105 | -47.671% |
| 2025-05-02 | 84.23 | 91.88 | 84.23 | 91.88 | +8.503% | 8 | 105 | -50.479% |
| 2025-05-01 | 84.89 | 85.83 | 82.42 | 84.68 | +40.945% | 69 | 106 | -46.268% |
| 2025-04-23 | 60.08 | 60.08 | 60.08 | 60.08 | -4.224% | 1 | 80 | -24.268% |
| 2025-04-22 | 62.70 | 62.73 | 62.70 | 62.73 | +28.020% | 2 | 79 | -27.467% |
| 2025-04-21 | 44.20 | 49.00 | 44.20 | 49.00 | +10.835% | 4 | 81 | -7.143% |
| 2025-04-17 | 40.30 | 44.21 | 40.30 | 44.21 | +6.762% | 4 | 81 | +2.918% |
| 2025-04-16 | 41.41 | 41.41 | 41.41 | 41.41 | -9.900% | 1 | 81 | +9.877% |
| 2025-04-15 | 36.55 | 45.96 | 36.55 | 45.96 | +41.415% | 97 | 81 | -1.001% |
| 2025-04-14 | 32.50 | 32.50 | 32.50 | 32.50 | -5.933% | 1 | 60 | +40.000% |
| 2025-04-11 | 34.55 | 34.55 | 34.55 | 34.55 | +3.598% | 2 | 59 | +31.693% |
| 2025-04-10 | 33.35 | 33.35 | 33.35 | 33.35 | -25.839% | 1 | 60 | +36.432% |
| 2025-03-27 | 46.64 | 47.10 | 44.97 | 44.97 | -6.663% | 9 | 59 | +1.179% |
| 2025-03-26 | 48.67 | 48.67 | 48.18 | 48.18 | -3.136% | 5 | 55 | -5.562% |
| 2025-03-25 | 47.01 | 49.74 | 46.60 | 49.74 | +16.843% | 44 | 55 | -8.524% |
| 2025-03-20 | 42.57 | 42.57 | 42.57 | 42.57 | -1.069% | 1 | 33 | +6.883% |
| 2025-03-19 | 43.41 | 43.48 | 43.03 | 43.03 | -0.046% | 8 | 33 | +5.740% |
| 2025-03-17 | 42.85 | 43.05 | 42.85 | 43.05 | +22.650% | 2 | 29 | +5.691% |
| 2025-03-11 | 32.30 | 35.10 | 32.30 | 35.10 | +21.034% | 5 | 28 | +29.630% |
| 2025-03-10 | 30.38 | 30.50 | 29.00 | 29.00 | -14.656% | 3 | 28 | +56.897% |
| 2025-03-07 | 33.98 | 33.98 | 33.98 | 33.98 | -14.986% | 2 | 28 | +33.902% |
| 2025-03-06 | 45.49 | 45.49 | 39.97 | 39.97 | -22.808% | 6 | 23 | +13.835% |
| 2025-03-05 | 50.14 | 52.75 | 49.78 | 51.78 | +4.018% | 85 | 23 | -12.128% |
| 2025-03-04 | 47.00 | 49.78 | 43.57 | 49.78 | +5.645% | 68 | 18 | -8.598% |
| 2025-02-28 | 47.12 | 47.12 | 47.12 | 47.12 | -7.716% | 4 | 8 | -3.438% |
| 2025-02-27 | 48.37 | 51.35 | 48.37 | 51.06 | +4.567% | 4 | 6 | -10.889% |
| 2025-02-26 | 48.83 | 48.83 | 48.83 | 48.83 | +5.578% | 1 | 4 | -6.820% |
| 2025-02-25 | 46.25 | 46.25 | 46.25 | 46.25 | -26.622% | 1 | 3 | -1.622% |
| 2025-02-13 | 63.03 | 63.03 | 63.03 | 63.03 | 0.000% | 3 | 3 | -27.812% |