NFLX270115C00180000
NFLX Jan 15 2027 180.00 Call
optionOPRA
EODOct 6, 2026
0.08USD-20.000%(-0.02)2Vol3,253OI
NFLX270115C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | -20.000% | 2 | 3,255 | 0.000% |
| 2026-10-01 | 0.0600 | 0.1000 | 0.0600 | 0.1000 | +150.000% | 4 | 3,251 | -20.000% |
| 2026-09-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -50.000% | 2 | 3,251 | +100.000% |
| 2026-09-25 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 9 | 3,247 | 0.000% |
| 2026-09-18 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 2 | 3,247 | -27.273% |
| 2026-09-14 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | +83.333% | 2 | 3,247 | -27.273% |
| 2026-09-01 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | -57.143% | 55 | 3,256 | +33.333% |
| 2026-08-26 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -48.148% | 1 | 3,256 | -42.857% |
| 2026-08-25 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +170.000% | 1 | 3,256 | -70.370% |
| 2026-08-20 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -37.500% | 2 | 3,257 | -20.000% |
| 2026-07-29 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -30.435% | 30 | 3,257 | -50.000% |
| 2026-07-28 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +109.091% | 1 | 3,256 | -65.217% |
| 2026-07-27 | 0.1300 | 0.1300 | 0.0800 | 0.1100 | -52.174% | 54 | 3,246 | -27.273% |
| 2026-07-21 | 0.0100 | 0.3900 | 0.0100 | 0.2300 | +109.091% | 31 | 3,246 | -65.217% |
| 2026-07-20 | 0.0800 | 0.1100 | 0.0700 | 0.1100 | -42.105% | 10 | 3,246 | -27.273% |
| 2026-07-17 | 0.1500 | 0.1900 | 0.0700 | 0.1900 | -64.815% | 6 | 3,242 | -57.895% |
| 2026-07-15 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +217.647% | 5 | 3,237 | -85.185% |
| 2026-07-09 | 0.3700 | 0.3700 | 0.1700 | 0.1700 | -19.048% | 25 | 3,236 | -52.941% |
| 2026-07-06 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 1 | 3,236 | -61.905% |
| 2026-07-02 | 0.2600 | 0.2900 | 0.2600 | 0.2600 | +36.842% | 3 | 3,235 | -69.231% |
| 2026-07-01 | 0.2400 | 0.2400 | 0.1900 | 0.1900 | -34.483% | 2 | 3,233 | -57.895% |
| 2026-06-29 | 0.2900 | 0.3000 | 0.2000 | 0.2900 | +70.588% | 10 | 3,225 | -72.414% |
| 2026-06-25 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -22.727% | 10 | 3,215 | -52.941% |
| 2026-06-22 | 0.2100 | 0.2900 | 0.2000 | 0.2200 | -4.348% | 64 | 3,211 | -63.636% |
| 2026-06-18 | 0.2500 | 0.2800 | 0.2300 | 0.2300 | 0.000% | 5 | 3,212 | -65.217% |
| 2026-06-17 | 0.2800 | 0.2800 | 0.2200 | 0.2300 | -25.806% | 31 | 3,224 | -65.217% |
| 2026-06-16 | 0.2500 | 0.3100 | 0.2500 | 0.3100 | +34.783% | 10 | 3,230 | -74.194% |
| 2026-06-15 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 1 | 3,230 | -65.217% |
| 2026-06-11 | 0.3500 | 0.3500 | 0.2400 | 0.2400 | -36.842% | 6 | 3,225 | -66.667% |
| 2026-06-08 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +52.000% | 10 | 3,225 | -78.947% |
| 2026-06-05 | 0.0400 | 0.2800 | 0.0400 | 0.2500 | -13.793% | 6 | 3,225 | -68.000% |
| 2026-06-04 | 0.3500 | 0.3500 | 0.2800 | 0.2900 | +20.833% | 25 | 3,223 | -72.414% |
| 2026-06-03 | 0.4100 | 0.4100 | 0.2400 | 0.2400 | -36.842% | 7 | 3,220 | -66.667% |
| 2026-06-02 | 0.3600 | 0.4300 | 0.3400 | 0.3800 | -11.628% | 4 | 3,220 | -78.947% |
| 2026-06-01 | 0.3200 | 0.4300 | 0.3200 | 0.4300 | +10.256% | 13 | 3,225 | -81.395% |
| 2026-05-29 | 0.3000 | 0.3900 | 0.3000 | 0.3900 | +8.333% | 2 | 3,225 | -79.487% |
| 2026-05-28 | 0.2000 | 0.3600 | 0.2000 | 0.3600 | +2.857% | 102 | 3,326 | -77.778% |
| 2026-05-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +6.061% | 1 | 3,326 | -77.143% |
| 2026-05-26 | 0.2800 | 0.3300 | 0.2800 | 0.3300 | -17.500% | 2 | 3,326 | -75.758% |
| 2026-05-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 3 | 3,326 | -80.000% |
| 2026-05-21 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | +32.143% | 4 | 3,326 | -78.378% |
| 2026-05-20 | 0.3600 | 0.3600 | 0.2800 | 0.2800 | -41.667% | 3 | 3,325 | -71.429% |
| 2026-05-19 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +100.000% | 1 | 3,325 | -83.333% |
| 2026-05-18 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +200.000% | 13 | 3,320 | -66.667% |
| 2026-05-13 | 0.3200 | 0.3500 | 0.0800 | 0.0800 | -70.370% | 6 | 3,320 | 0.000% |
| 2026-05-12 | 0.3000 | 0.3100 | 0.2700 | 0.2700 | +42.105% | 17 | 3,324 | -70.370% |
| 2026-05-11 | 0.2900 | 0.2900 | 0.1800 | 0.1900 | -38.710% | 13 | 3,318 | -57.895% |
| 2026-05-07 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +10.714% | 10 | 3,308 | -74.194% |
| 2026-05-06 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | -3.448% | 3 | 3,308 | -71.429% |
| 2026-05-05 | 0.2900 | 0.3700 | 0.2900 | 0.2900 | -29.268% | 4 | 3,308 | -72.414% |
| 2026-05-04 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +28.125% | 1 | 3,308 | -80.488% |
| 2026-05-01 | 0.3900 | 0.4000 | 0.3200 | 0.3200 | -25.581% | 3 | 3,306 | -75.000% |
| 2026-04-30 | 0.3500 | 0.4500 | 0.3500 | 0.4300 | +19.444% | 1,008 | 2,997 | -81.395% |
| 2026-04-29 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | +20.000% | 2 | 2,997 | -77.778% |
| 2026-04-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 1 | 2,997 | -73.333% |
| 2026-04-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 2 | 2,995 | -77.143% |
| 2026-04-23 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | +8.333% | 10 | 2,990 | -79.487% |
| 2026-04-22 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 1 | 2,989 | -77.778% |
| 2026-04-21 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -17.778% | 61 | 2,989 | -78.378% |
| 2026-04-20 | 0.3900 | 0.6400 | 0.3400 | 0.4500 | -15.094% | 11 | 2,987 | -82.222% |
| 2026-04-17 | 0.3700 | 0.5500 | 0.3700 | 0.5300 | -41.111% | 121 | 2,990 | -84.906% |
| 2026-04-16 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | +9.756% | 63 | 2,985 | -91.111% |
| 2026-04-15 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | -3.529% | 111 | 2,985 | -90.244% |
| 2026-04-14 | 0.7400 | 0.8600 | 0.7400 | 0.8500 | +10.390% | 245 | 3,095 | -90.588% |
| 2026-04-13 | 0.7000 | 0.7700 | 0.7000 | 0.7700 | +8.451% | 2 | 3,275 | -89.610% |
| 2026-04-10 | 0.6600 | 0.7100 | 0.6500 | 0.7100 | +18.333% | 32 | 3,276 | -88.732% |
| 2026-04-06 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | +11.111% | 2 | 3,305 | -86.667% |
| 2026-04-02 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +14.894% | 1 | 3,308 | -85.185% |
| 2026-04-01 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -9.615% | 1 | 3,308 | -82.979% |
| 2026-03-31 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +18.182% | 1 | 3,308 | -84.615% |
| 2026-03-30 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 10 | 3,307 | -81.818% |
| 2026-03-27 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | +4.348% | 2 | 3,317 | -83.333% |
| 2026-03-26 | 0.3200 | 0.4600 | 0.3200 | 0.4600 | +39.394% | 101 | 3,316 | -82.609% |
| 2026-03-24 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -26.667% | 1 | 3,383 | -75.758% |
| 2026-03-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -6.250% | 1 | 3,383 | -82.222% |
| 2026-03-19 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | -17.241% | 30 | 3,382 | -83.333% |
| 2026-03-17 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -39.583% | 2 | 3,412 | -86.207% |
| 2026-03-16 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +18.519% | 1 | 3,412 | -91.667% |
| 2026-03-11 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -19.000% | 100 | 3,412 | -90.123% |
| 2026-03-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 3,512 | -92.000% |
| 2026-03-06 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | +7.527% | 15 | 3,513 | -92.000% |
| 2026-03-05 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +8.140% | 1 | 3,518 | -91.398% |
| 2026-03-04 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | -8.511% | 13 | 3,519 | -90.698% |
| 2026-03-02 | 0.7900 | 0.9400 | 0.7900 | 0.9400 | +8.046% | 3 | 3,514 | -91.489% |
| 2026-02-27 | 0.8000 | 1.0600 | 0.8000 | 0.8700 | +61.111% | 34 | 3,515 | -90.805% |
| 2026-02-26 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +50.000% | 9 | 3,505 | -85.185% |
| 2026-02-23 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +20.000% | 1 | 3,496 | -77.778% |
| 2026-02-18 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | -34.783% | 6 | 3,495 | -73.333% |
| 2026-02-12 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 2 | 3,493 | -82.609% |
| 2026-02-09 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +84.000% | 2 | 3,493 | -82.609% |
| 2026-02-06 | 0.4400 | 0.4400 | 0.2500 | 0.2500 | -40.476% | 11 | 3,493 | -68.000% |
| 2026-02-05 | 0.4000 | 0.6400 | 0.4000 | 0.4200 | +40.000% | 6 | 3,493 | -80.952% |
| 2026-02-04 | 0.4200 | 0.5100 | 0.3000 | 0.3000 | -34.783% | 17 | 3,489 | -73.333% |
| 2026-02-03 | 0.4400 | 0.4600 | 0.3700 | 0.4600 | -14.815% | 14 | 3,501 | -82.609% |
| 2026-02-02 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | +14.894% | 9 | 3,501 | -85.185% |
| 2026-01-30 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | -6.000% | 34 | 3,493 | -82.979% |
| 2026-01-29 | 0.4700 | 0.6100 | 0.4700 | 0.5000 | -33.333% | 48 | 3,493 | -84.000% |
| 2026-01-28 | 0.6100 | 0.7500 | 0.5700 | 0.7500 | +13.636% | 8 | 3,456 | -89.333% |
| 2026-01-26 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +6.452% | 1 | 3,452 | -87.879% |
| 2026-01-23 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +6.897% | 31 | 3,452 | -87.097% |
| 2026-01-22 | 0.5400 | 0.6000 | 0.5400 | 0.5800 | -3.333% | 35 | 3,452 | -86.207% |
| 2026-01-21 | 0.6200 | 0.6400 | 0.5600 | 0.6000 | -34.066% | 23 | 3,442 | -86.667% |
| 2026-01-20 | 0.9500 | 1.0000 | 0.9100 | 0.9100 | +5.814% | 47 | 3,429 | -91.209% |
| 2026-01-16 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -4.444% | 5 | 3,470 | -90.698% |
| 2026-01-15 | 0.9200 | 1.0300 | 0.8800 | 0.9000 | -7.216% | 15 | 3,470 | -91.111% |
| 2026-01-13 | 0.8700 | 0.9700 | 0.8700 | 0.9700 | +5.435% | 32 | 3,470 | -91.753% |
| 2026-01-12 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | +6.977% | 24 | 3,478 | -91.304% |
| 2026-01-09 | 0.7800 | 0.8600 | 0.7800 | 0.8600 | -1.149% | 20 | 3,458 | -90.698% |
| 2026-01-08 | 0.8900 | 0.9400 | 0.8700 | 0.8700 | -4.396% | 7 | 3,442 | -90.805% |
| 2026-01-07 | 0.9200 | 0.9200 | 0.8900 | 0.9100 | +4.598% | 16 | 3,441 | -91.209% |
| 2026-01-06 | 0.9800 | 0.9800 | 0.8500 | 0.8700 | -7.447% | 44 | 3,436 | -90.805% |
| 2026-01-05 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -12.150% | 2 | 3,432 | -91.489% |
| 2026-01-02 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -0.926% | 2 | 3,432 | -92.523% |
| 2025-12-31 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +2.857% | 10 | 3,442 | -92.593% |
| 2025-12-30 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -9.483% | 14 | 3,442 | -92.381% |
| 2025-12-29 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | +5.455% | 7 | 3,452 | -93.103% |
| 2025-12-26 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -1.786% | 3 | 3,451 | -92.727% |
| 2025-12-24 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -1.754% | 1 | 3,451 | -92.857% |
| 2025-12-23 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -0.870% | 5 | 3,451 | -92.982% |
| 2025-12-22 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | -6.504% | 24 | 3,451 | -93.043% |
| 2025-12-19 | 1.2700 | 1.2900 | 1.2300 | 1.2300 | 0.000% | 28 | 3,458 | -93.496% |
| 2025-12-18 | 1.3000 | 1.3000 | 1.2200 | 1.2300 | -4.651% | 9 | 3,475 | -93.496% |
| 2025-12-17 | 1.5000 | 1.5000 | 1.2900 | 1.2900 | -4.444% | 5 | 3,471 | -93.798% |
| 2025-12-16 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | -1.460% | 5 | 3,468 | -94.074% |
| 2025-12-15 | 1.4000 | 1.5000 | 1.3700 | 1.3700 | -7.432% | 3 | 3,470 | -94.161% |
| 2025-12-12 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +6.475% | 1 | 3,470 | -94.595% |
| 2025-12-11 | 1.4000 | 1.5200 | 1.3900 | 1.3900 | +5.303% | 23 | 3,469 | -94.245% |
| 2025-12-10 | 1.6500 | 1.6500 | 1.3000 | 1.3200 | -14.286% | 41 | 3,473 | -93.939% |
| 2025-12-09 | 1.5100 | 1.5400 | 1.4900 | 1.5400 | -8.333% | 20 | 3,472 | -94.805% |
| 2025-12-08 | 1.5800 | 1.6800 | 1.4300 | 1.6800 | -3.448% | 546 | 3,465 | -95.238% |
| 2025-12-05 | 1.5000 | 2.0000 | 1.5000 | 1.7400 | -4.918% | 752 | 3,476 | -95.402% |
| 2025-12-04 | 1.9800 | 1.9800 | 1.8000 | 1.8300 | -8.500% | 17 | 3,727 | -95.628% |
| 2025-12-03 | 2.0600 | 2.1800 | 1.8800 | 2.0000 | -20.000% | 142 | 3,719 | -96.000% |
| 2025-11-28 | 2.3600 | 2.5000 | 2.3600 | 2.5000 | +4.603% | 402 | 3,688 | -96.800% |
| 2025-11-26 | 2.2700 | 2.3900 | 2.2700 | 2.3900 | +12.207% | 13 | 3,278 | -96.653% |
| 2025-11-25 | 2.1100 | 2.2500 | 2.1100 | 2.1300 | -11.618% | 6 | 3,278 | -96.244% |
| 2025-11-24 | 2.3000 | 2.4100 | 2.0400 | 2.4100 | +2.991% | 81 | 3,275 | -96.680% |
| 2025-11-21 | 2.4600 | 2.4600 | 2.3200 | 2.3400 | -10.000% | 35 | 3,327 | -96.581% |
| 2025-11-20 | 2.8200 | 2.8200 | 2.6000 | 2.6000 | -20.000% | 4 | 3,303 | -96.923% |
| 2025-11-19 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -15.584% | 1 | 3,303 | -97.538% |
| 2025-11-18 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +23.397% | 2 | 3,302 | -97.922% |
| 2025-11-17 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 0.000% | 1 | 3,300 | -97.436% |