NFLX270115C01800000
NFLX Jan 15 2027 1800.00 Call
optionOPRA
InactiveNov 14, 2025
32.69USD-13.059%(-4.91)1Vol330OI
NFLX270115C01800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 32.69 | 32.69 | 32.69 | 32.69 | -13.059% | 1 | 330 | 0.000% |
| 2025-11-12 | 37.77 | 37.77 | 37.60 | 37.60 | +8.077% | 2 | 330 | -13.059% |
| 2025-11-11 | 34.79 | 34.79 | 34.79 | 34.79 | +4.916% | 1 | 330 | -6.036% |
| 2025-11-10 | 34.01 | 34.01 | 32.27 | 33.16 | +8.721% | 4 | 331 | -1.417% |
| 2025-11-07 | 29.50 | 30.50 | 29.50 | 30.50 | +2.349% | 2 | 329 | +7.180% |
| 2025-11-04 | 30.30 | 30.40 | 29.80 | 29.80 | -3.560% | 3 | 329 | +9.698% |
| 2025-11-03 | 33.35 | 33.35 | 29.56 | 30.90 | -6.590% | 24 | 336 | +5.793% |
| 2025-10-31 | 31.10 | 33.08 | 31.10 | 33.08 | +16.356% | 6 | 336 | -1.179% |
| 2025-10-28 | 28.45 | 28.45 | 28.43 | 28.43 | +3.382% | 2 | 340 | +14.984% |
| 2025-10-27 | 26.75 | 27.50 | 26.65 | 27.50 | -2.827% | 4 | 341 | +18.873% |
| 2025-10-24 | 28.30 | 29.40 | 28.30 | 28.30 | -2.582% | 3 | 341 | +15.512% |
| 2025-10-23 | 29.65 | 29.65 | 27.82 | 29.05 | -0.853% | 19 | 341 | +12.530% |
| 2025-10-22 | 30.26 | 30.26 | 28.86 | 29.30 | -47.435% | 51 | 337 | +11.570% |
| 2025-10-21 | 55.05 | 56.60 | 55.05 | 55.74 | +18.470% | 5 | 296 | -41.353% |
| 2025-10-17 | 46.90 | 47.05 | 46.90 | 47.05 | -17.456% | 2 | 295 | -30.521% |
| 2025-10-10 | 57.00 | 57.00 | 57.00 | 57.00 | +10.465% | 1 | 296 | -42.649% |
| 2025-10-09 | 51.25 | 51.60 | 51.25 | 51.60 | +9.322% | 2 | 296 | -36.647% |
| 2025-10-08 | 47.20 | 47.20 | 47.20 | 47.20 | +6.187% | 3 | 296 | -30.742% |
| 2025-10-07 | 44.45 | 44.45 | 44.45 | 44.45 | +16.974% | 1 | 299 | -26.457% |
| 2025-10-06 | 38.00 | 38.00 | 38.00 | 38.00 | -1.042% | 1 | 299 | -13.974% |
| 2025-10-03 | 38.40 | 38.40 | 38.40 | 38.40 | -4.000% | 1 | 299 | -14.870% |
| 2025-10-02 | 38.00 | 40.50 | 38.00 | 40.00 | -7.834% | 6 | 298 | -18.275% |
| 2025-10-01 | 43.40 | 43.40 | 43.40 | 43.40 | -3.362% | 1 | 294 | -24.677% |
| 2025-09-30 | 44.85 | 44.91 | 44.85 | 44.91 | -9.601% | 2 | 295 | -27.210% |
| 2025-09-25 | 51.50 | 51.50 | 49.68 | 49.68 | -0.838% | 3 | 297 | -34.199% |
| 2025-09-24 | 50.65 | 50.65 | 50.10 | 50.10 | -5.650% | 2 | 298 | -34.750% |
| 2025-09-17 | 51.10 | 53.10 | 51.10 | 53.10 | +9.711% | 3 | 297 | -38.437% |
| 2025-09-12 | 50.50 | 50.50 | 48.40 | 48.40 | -5.154% | 3 | 297 | -32.459% |
| 2025-09-11 | 51.50 | 52.00 | 51.00 | 51.03 | -14.163% | 6 | 296 | -35.940% |
| 2025-09-08 | 59.45 | 59.45 | 59.45 | 59.45 | -4.005% | 1 | 296 | -45.013% |
| 2025-09-04 | 60.16 | 61.93 | 60.08 | 61.93 | +20.839% | 3 | 296 | -47.215% |
| 2025-08-29 | 55.00 | 55.00 | 51.25 | 51.25 | -1.726% | 35 | 294 | -36.215% |
| 2025-08-19 | 55.00 | 55.00 | 52.15 | 52.15 | -13.830% | 2 | 294 | -37.315% |
| 2025-08-18 | 60.52 | 60.52 | 60.52 | 60.52 | +4.997% | 1 | 295 | -45.985% |
| 2025-08-11 | 56.00 | 57.64 | 56.00 | 57.64 | +2.745% | 4 | 295 | -43.286% |
| 2025-08-08 | 56.35 | 56.35 | 56.10 | 56.10 | +13.909% | 2 | 294 | -41.729% |
| 2025-08-07 | 47.16 | 49.25 | 47.16 | 49.25 | +2.818% | 11 | 295 | -33.624% |
| 2025-08-06 | 45.48 | 47.90 | 45.48 | 47.90 | +9.236% | 3 | 292 | -31.754% |
| 2025-08-05 | 46.62 | 46.62 | 43.85 | 43.85 | -7.936% | 2 | 295 | -25.450% |
| 2025-08-04 | 47.78 | 55.70 | 47.63 | 47.63 | -4.453% | 15 | 294 | -31.367% |
| 2025-08-01 | 46.50 | 49.85 | 41.85 | 49.85 | +0.322% | 272 | 296 | -34.423% |
| 2025-07-30 | 49.00 | 49.69 | 49.00 | 49.69 | +4.831% | 3 | 143 | -34.212% |
| 2025-07-29 | 47.40 | 47.40 | 47.40 | 47.40 | -12.868% | 2 | 144 | -31.034% |
| 2025-07-28 | 54.40 | 54.40 | 54.40 | 54.40 | +6.667% | 1 | 146 | -39.908% |
| 2025-07-25 | 51.00 | 52.70 | 51.00 | 51.00 | -2.486% | 10 | 147 | -35.902% |
| 2025-07-24 | 49.50 | 52.30 | 49.50 | 52.30 | -12.833% | 5 | 156 | -37.495% |
| 2025-07-22 | 61.75 | 61.75 | 60.00 | 60.00 | -5.108% | 6 | 159 | -45.517% |
| 2025-07-18 | 67.35 | 68.50 | 62.50 | 63.23 | -23.819% | 33 | 159 | -48.300% |
| 2025-07-17 | 83.00 | 83.00 | 83.00 | 83.00 | -3.913% | 1 | 160 | -60.614% |
| 2025-07-16 | 86.38 | 86.38 | 86.38 | 86.38 | -1.841% | 1 | 161 | -62.156% |
| 2025-07-14 | 88.00 | 88.00 | 88.00 | 88.00 | -8.161% | 1 | 162 | -62.852% |
| 2025-07-08 | 96.00 | 96.00 | 94.93 | 95.82 | -9.621% | 6 | 163 | -65.884% |
| 2025-07-03 | 106.02 | 106.02 | 106.02 | 106.02 | +7.091% | 2 | 163 | -69.166% |
| 2025-07-02 | 101.00 | 101.00 | 98.55 | 99.00 | -13.356% | 4 | 163 | -66.980% |
| 2025-06-27 | 112.81 | 117.36 | 112.04 | 114.26 | +9.267% | 63 | 163 | -71.390% |
| 2025-06-26 | 99.05 | 104.57 | 99.05 | 104.57 | +35.717% | 4 | 163 | -68.739% |
| 2025-06-10 | 79.30 | 79.30 | 77.05 | 77.05 | -18.895% | 11 | 160 | -57.573% |
| 2025-06-06 | 94.50 | 95.00 | 94.50 | 95.00 | +7.223% | 4 | 160 | -65.589% |
| 2025-06-04 | 88.60 | 88.60 | 88.60 | 88.60 | +4.235% | 1 | 160 | -63.104% |
| 2025-06-02 | 85.00 | 85.00 | 85.00 | 85.00 | +11.039% | 4 | 160 | -61.541% |
| 2025-05-29 | 76.55 | 76.55 | 76.55 | 76.55 | -10.100% | 1 | 160 | -57.296% |
| 2025-05-27 | 84.95 | 86.05 | 84.95 | 85.15 | +4.994% | 7 | 161 | -61.609% |
| 2025-05-23 | 80.85 | 81.10 | 80.85 | 81.10 | -3.452% | 4 | 166 | -59.692% |
| 2025-05-22 | 84.00 | 84.00 | 84.00 | 84.00 | -1.984% | 3 | 166 | -61.083% |
| 2025-05-21 | 85.70 | 85.70 | 85.70 | 85.70 | +7.071% | 10 | 166 | -61.855% |
| 2025-05-20 | 80.04 | 80.04 | 80.04 | 80.04 | -0.534% | 1 | 176 | -59.158% |
| 2025-05-19 | 80.47 | 80.47 | 80.47 | 80.47 | -1.106% | 1 | 177 | -59.376% |
| 2025-05-16 | 81.37 | 81.37 | 81.37 | 81.37 | +7.066% | 2 | 176 | -59.825% |
| 2025-05-15 | 66.47 | 76.00 | 66.38 | 76.00 | +17.013% | 63 | 176 | -56.987% |
| 2025-05-14 | 61.05 | 67.60 | 61.05 | 64.95 | +3.095% | 113 | 149 | -49.669% |
| 2025-05-13 | 57.32 | 65.02 | 54.95 | 63.00 | +12.661% | 59 | 99 | -48.111% |
| 2025-05-12 | 56.65 | 58.93 | 55.61 | 55.92 | -24.636% | 117 | 102 | -41.541% |
| 2025-05-08 | 74.00 | 74.25 | 73.50 | 74.20 | -2.175% | 5 | 126 | -55.943% |
| 2025-05-07 | 72.78 | 77.49 | 72.45 | 75.85 | +7.772% | 124 | 125 | -56.902% |
| 2025-05-06 | 68.80 | 72.75 | 68.80 | 70.38 | -2.790% | 63 | 66 | -53.552% |
| 2025-05-05 | 65.53 | 73.00 | 65.53 | 72.40 | -4.055% | 17 | 60 | -54.848% |
| 2025-05-02 | 69.20 | 75.46 | 69.20 | 75.46 | +8.529% | 4 | 56 | -56.679% |
| 2025-05-01 | 67.51 | 69.71 | 67.51 | 69.53 | +20.294% | 50 | 57 | -52.984% |
| 2025-04-24 | 54.00 | 57.80 | 54.00 | 57.80 | +25.652% | 2 | 48 | -43.443% |
| 2025-04-23 | 50.70 | 50.70 | 46.00 | 46.00 | -6.542% | 2 | 48 | -28.935% |
| 2025-04-22 | 39.80 | 50.90 | 39.80 | 49.22 | +30.005% | 6 | 48 | -33.584% |
| 2025-04-21 | 32.90 | 39.00 | 32.90 | 37.86 | +6.678% | 5 | 47 | -13.656% |
| 2025-04-17 | 37.00 | 39.50 | 34.26 | 35.49 | +6.673% | 16 | 48 | -7.890% |
| 2025-04-16 | 33.12 | 35.00 | 33.12 | 33.27 | -10.081% | 6 | 48 | -1.743% |
| 2025-04-15 | 29.66 | 37.04 | 29.66 | 37.00 | +33.333% | 18 | 46 | -11.649% |
| 2025-04-14 | 27.45 | 27.75 | 27.45 | 27.75 | -0.751% | 3 | 47 | +17.802% |
| 2025-04-10 | 26.75 | 27.96 | 25.95 | 27.96 | +16.939% | 13 | 47 | +16.917% |
| 2025-04-09 | 24.01 | 24.01 | 23.91 | 23.91 | +1.615% | 2 | 47 | +36.721% |
| 2025-04-07 | 23.53 | 23.53 | 23.53 | 23.53 | +1.422% | 1 | 46 | +38.929% |
| 2025-04-04 | 23.59 | 23.76 | 22.20 | 23.20 | -26.559% | 30 | 46 | +40.905% |
| 2025-03-28 | 35.25 | 35.25 | 31.59 | 31.59 | -11.214% | 4 | 39 | +3.482% |
| 2025-03-27 | 38.16 | 38.16 | 35.58 | 35.58 | -6.541% | 2 | 37 | -8.123% |
| 2025-03-25 | 40.35 | 40.35 | 36.30 | 38.07 | +9.083% | 27 | 38 | -14.132% |
| 2025-03-17 | 34.90 | 34.90 | 34.90 | 34.90 | +24.111% | 1 | 49 | -6.332% |
| 2025-03-14 | 28.12 | 28.12 | 28.12 | 28.12 | +5.200% | 2 | 49 | +16.252% |
| 2025-03-13 | 25.46 | 26.73 | 25.45 | 26.73 | -5.381% | 5 | 46 | +22.297% |
| 2025-03-11 | 25.95 | 28.50 | 25.60 | 28.25 | +17.954% | 14 | 46 | +15.717% |
| 2025-03-10 | 23.95 | 23.95 | 23.95 | 23.95 | -15.311% | 1 | 35 | +36.493% |
| 2025-03-07 | 28.28 | 28.28 | 28.28 | 28.28 | -12.147% | 2 | 34 | +15.594% |
| 2025-03-06 | 32.19 | 32.19 | 32.19 | 32.19 | -21.277% | 10 | 24 | +1.553% |
| 2025-03-05 | 41.15 | 41.68 | 40.89 | 40.89 | +0.122% | 40 | 24 | -20.054% |
| 2025-03-04 | 36.95 | 40.84 | 36.95 | 40.84 | -29.134% | 86 | 39 | -19.956% |
| 2025-02-18 | 57.63 | 57.63 | 57.63 | 57.63 | +18.702% | 2 | 7 | -43.276% |
| 2025-02-12 | 48.33 | 48.78 | 48.13 | 48.55 | 0.000% | 10 | 5 | -32.667% |