Dark

NFLX20270115C1800
NFLX Jan 15 2027 1800.00 Call (NFLX270115C01800000)
option OPRA

Inactive

Nov 14, 2025

32.69-13.059%(-4.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	32.6900	32.6900	32.6900	32.6900	-13.059%	1	330	0.000%
2025-11-12	37.7700	37.7700	37.6000	37.6000	+8.077%	2	330	-13.059%
2025-11-11	34.7900	34.7900	34.7900	34.7900	+4.916%	1	330	-6.036%
2025-11-10	34.0100	34.0100	32.2700	33.1600	+8.721%	4	331	-1.417%
2025-11-07	29.5000	30.5000	29.5000	30.5000	+2.349%	2	329	+7.180%
2025-11-04	30.3000	30.4000	29.8000	29.8000	-3.560%	3	329	+9.698%
2025-11-03	33.3500	33.3500	29.5600	30.9000	-6.590%	24	336	+5.793%
2025-10-31	31.1000	33.0800	31.1000	33.0800	+16.356%	6	336	-1.179%
2025-10-28	28.4500	28.4500	28.4300	28.4300	+3.382%	2	340	+14.984%
2025-10-27	26.7500	27.5000	26.6500	27.5000	-2.827%	4	341	+18.873%
2025-10-24	28.3000	29.4000	28.3000	28.3000	-2.582%	3	341	+15.512%
2025-10-23	29.6500	29.6500	27.8200	29.0500	-0.853%	19	341	+12.530%
2025-10-22	30.2600	30.2600	28.8600	29.3000	-47.435%	51	337	+11.570%
2025-10-21	55.0500	56.6000	55.0500	55.7400	+18.470%	5	296	-41.353%
2025-10-17	46.9000	47.0500	46.9000	47.0500	-17.456%	2	295	-30.521%
2025-10-10	57.0000	57.0000	57.0000	57.0000	+10.465%	1	296	-42.649%
2025-10-09	51.2500	51.6000	51.2500	51.6000	+9.322%	2	296	-36.647%
2025-10-08	47.2000	47.2000	47.2000	47.2000	+6.187%	3	296	-30.742%
2025-10-07	44.4500	44.4500	44.4500	44.4500	+16.974%	1	299	-26.457%
2025-10-06	38.0000	38.0000	38.0000	38.0000	-1.042%	1	299	-13.974%
2025-10-03	38.4000	38.4000	38.4000	38.4000	-4.000%	1	299	-14.870%
2025-10-02	38.0000	40.5000	38.0000	40.0000	-7.834%	6	298	-18.275%
2025-10-01	43.4000	43.4000	43.4000	43.4000	-3.362%	1	294	-24.677%
2025-09-30	44.8500	44.9100	44.8500	44.9100	-9.601%	2	295	-27.210%
2025-09-25	51.5000	51.5000	49.6800	49.6800	-0.838%	3	297	-34.199%
2025-09-24	50.6500	50.6500	50.1000	50.1000	-5.650%	2	298	-34.750%
2025-09-17	51.1000	53.1000	51.1000	53.1000	+9.711%	3	297	-38.437%
2025-09-12	50.5000	50.5000	48.4000	48.4000	-5.154%	3	297	-32.459%
2025-09-11	51.5000	52.0000	51.0000	51.0300	-14.163%	6	296	-35.940%
2025-09-08	59.4500	59.4500	59.4500	59.4500	-4.005%	1	296	-45.013%
2025-09-04	60.1600	61.9300	60.0800	61.9300	+20.839%	3	296	-47.215%
2025-08-29	55.0000	55.0000	51.2500	51.2500	-1.726%	35	294	-36.215%
2025-08-19	55.0000	55.0000	52.1500	52.1500	-13.830%	2	294	-37.315%
2025-08-18	60.5200	60.5200	60.5200	60.5200	+4.997%	1	295	-45.985%
2025-08-11	56.0000	57.6400	56.0000	57.6400	+2.745%	4	295	-43.286%
2025-08-08	56.3500	56.3500	56.1000	56.1000	+13.909%	2	294	-41.729%
2025-08-07	47.1600	49.2500	47.1600	49.2500	+2.818%	11	295	-33.624%
2025-08-06	45.4800	47.9000	45.4800	47.9000	+9.236%	3	292	-31.754%
2025-08-05	46.6200	46.6200	43.8500	43.8500	-7.936%	2	295	-25.450%
2025-08-04	47.7800	55.7000	47.6300	47.6300	-4.453%	15	294	-31.367%
2025-08-01	46.5000	49.8500	41.8500	49.8500	+0.322%	272	296	-34.423%
2025-07-30	49.0000	49.6900	49.0000	49.6900	+4.831%	3	143	-34.212%
2025-07-29	47.4000	47.4000	47.4000	47.4000	-12.868%	2	144	-31.034%
2025-07-28	54.4000	54.4000	54.4000	54.4000	+6.667%	1	146	-39.908%
2025-07-25	51.0000	52.7000	51.0000	51.0000	-2.486%	10	147	-35.902%
2025-07-24	49.5000	52.3000	49.5000	52.3000	-12.833%	5	156	-37.495%
2025-07-22	61.7500	61.7500	60.0000	60.0000	-5.108%	6	159	-45.517%
2025-07-18	67.3500	68.5000	62.5000	63.2300	-23.819%	33	159	-48.300%
2025-07-17	83.0000	83.0000	83.0000	83.0000	-3.913%	1	160	-60.614%
2025-07-16	86.3800	86.3800	86.3800	86.3800	-1.841%	1	161	-62.156%
2025-07-14	88.0000	88.0000	88.0000	88.0000	-8.161%	1	162	-62.852%
2025-07-08	96.0000	96.0000	94.9300	95.8200	-9.621%	6	163	-65.884%
2025-07-03	106.0200	106.0200	106.0200	106.0200	+7.091%	2	163	-69.166%
2025-07-02	101.0000	101.0000	98.5500	99.0000	-13.356%	4	163	-66.980%
2025-06-27	112.8100	117.3600	112.0400	114.2600	+9.267%	63	163	-71.390%
2025-06-26	99.0500	104.5700	99.0500	104.5700	+35.717%	4	163	-68.739%
2025-06-10	79.3000	79.3000	77.0500	77.0500	-18.895%	11	160	-57.573%
2025-06-06	94.5000	95.0000	94.5000	95.0000	+7.223%	4	160	-65.589%
2025-06-04	88.6000	88.6000	88.6000	88.6000	+4.235%	1	160	-63.104%
2025-06-02	85.0000	85.0000	85.0000	85.0000	+11.039%	4	160	-61.541%
2025-05-29	76.5500	76.5500	76.5500	76.5500	-10.100%	1	160	-57.296%
2025-05-27	84.9500	86.0500	84.9500	85.1500	+4.994%	7	161	-61.609%
2025-05-23	80.8500	81.1000	80.8500	81.1000	-3.452%	4	166	-59.692%
2025-05-22	84.0000	84.0000	84.0000	84.0000	-1.984%	3	166	-61.083%
2025-05-21	85.7000	85.7000	85.7000	85.7000	+7.071%	10	166	-61.855%
2025-05-20	80.0400	80.0400	80.0400	80.0400	-0.534%	1	176	-59.158%
2025-05-19	80.4700	80.4700	80.4700	80.4700	-1.106%	1	177	-59.376%
2025-05-16	81.3700	81.3700	81.3700	81.3700	+7.066%	2	176	-59.825%
2025-05-15	66.4700	76.0000	66.3800	76.0000	+17.013%	63	176	-56.987%
2025-05-14	61.0500	67.6000	61.0500	64.9500	+3.095%	113	149	-49.669%
2025-05-13	57.3200	65.0200	54.9500	63.0000	+12.661%	59	99	-48.111%
2025-05-12	56.6500	58.9300	55.6100	55.9200	-24.636%	117	102	-41.541%
2025-05-08	74.0000	74.2500	73.5000	74.2000	-2.175%	5	126	-55.943%
2025-05-07	72.7800	77.4900	72.4500	75.8500	+7.772%	124	125	-56.902%
2025-05-06	68.8000	72.7500	68.8000	70.3800	-2.790%	63	66	-53.552%
2025-05-05	65.5300	73.0000	65.5300	72.4000	-4.055%	17	60	-54.848%
2025-05-02	69.2000	75.4600	69.2000	75.4600	+8.529%	4	56	-56.679%
2025-05-01	67.5100	69.7100	67.5100	69.5300	+20.294%	50	57	-52.984%
2025-04-24	54.0000	57.8000	54.0000	57.8000	+25.652%	2	48	-43.443%
2025-04-23	50.7000	50.7000	46.0000	46.0000	-6.542%	2	48	-28.935%
2025-04-22	39.8000	50.9000	39.8000	49.2200	+30.005%	6	48	-33.584%
2025-04-21	32.9000	39.0000	32.9000	37.8600	+6.678%	5	47	-13.656%
2025-04-17	37.0000	39.5000	34.2600	35.4900	+6.673%	16	48	-7.890%
2025-04-16	33.1200	35.0000	33.1200	33.2700	-10.081%	6	48	-1.743%
2025-04-15	29.6600	37.0400	29.6600	37.0000	+33.333%	18	46	-11.649%
2025-04-14	27.4500	27.7500	27.4500	27.7500	-0.751%	3	47	+17.802%
2025-04-10	26.7500	27.9600	25.9500	27.9600	+16.939%	13	47	+16.917%
2025-04-09	24.0100	24.0100	23.9100	23.9100	+1.615%	2	47	+36.721%
2025-04-07	23.5300	23.5300	23.5300	23.5300	+1.422%	1	46	+38.929%
2025-04-04	23.5900	23.7600	22.2000	23.2000	-26.559%	30	46	+40.905%
2025-03-28	35.2500	35.2500	31.5900	31.5900	-11.214%	4	39	+3.482%
2025-03-27	38.1600	38.1600	35.5800	35.5800	-6.541%	2	37	-8.123%
2025-03-25	40.3500	40.3500	36.3000	38.0700	+9.083%	27	38	-14.132%
2025-03-17	34.9000	34.9000	34.9000	34.9000	+24.111%	1	49	-6.332%
2025-03-14	28.1200	28.1200	28.1200	28.1200	+5.200%	2	49	+16.252%
2025-03-13	25.4600	26.7300	25.4500	26.7300	-5.381%	5	46	+22.297%
2025-03-11	25.9500	28.5000	25.6000	28.2500	+17.954%	14	46	+15.717%
2025-03-10	23.9500	23.9500	23.9500	23.9500	-15.311%	1	35	+36.493%
2025-03-07	28.2800	28.2800	28.2800	28.2800	-12.147%	2	34	+15.594%
2025-03-06	32.1900	32.1900	32.1900	32.1900	-21.277%	10	24	+1.553%
2025-03-05	41.1500	41.6800	40.8900	40.8900	+0.122%	40	24	-20.054%
2025-03-04	36.9500	40.8400	36.9500	40.8400	-29.134%	86	39	-19.956%
2025-02-18	57.6300	57.6300	57.6300	57.6300	+18.702%	2	7	-43.276%
2025-02-12	48.3300	48.7800	48.1300	48.5500	0.000%	10	5	-32.667%