Dark

NFLX20270115C2000
NFLX Jan 15 2027 2000.00 Call (NFLX270115C02000000)
option OPRA

Inactive

Nov 14, 2025

20.50-12.766%(-3.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	22.5000	22.5000	20.0000	20.5000	-12.766%	10	595	0.000%
2025-11-13	23.5000	23.5000	23.5000	23.5000	-2.893%	1	596	-12.766%
2025-11-12	21.6000	24.2000	21.6000	24.2000	+11.264%	13	596	-15.289%
2025-11-11	21.5000	22.4000	20.9700	21.7500	+4.819%	40	601	-5.747%
2025-11-10	20.0000	20.7500	20.0000	20.7500	+14.641%	2	611	-1.205%
2025-11-07	18.5000	18.5000	18.1000	18.1000	-0.713%	3	612	+13.260%
2025-11-06	18.0000	18.7000	18.0000	18.2300	+2.416%	7	613	+12.452%
2025-11-05	17.8000	17.8000	17.8000	17.8000	-3.261%	2	613	+15.169%
2025-11-04	18.5000	19.0200	18.0000	18.4000	-2.128%	8	613	+11.413%
2025-11-03	19.6200	19.6200	17.8500	18.8000	-8.738%	12	611	+9.043%
2025-10-31	17.0500	21.0500	17.0000	20.6000	+29.560%	18	611	-0.485%
2025-10-30	16.2500	16.2500	15.9000	15.9000	-2.752%	5	603	+28.931%
2025-10-29	16.3500	16.3500	16.3500	16.3500	-0.909%	5	599	+25.382%
2025-10-28	17.5000	17.5000	16.5000	16.5000	+3.125%	4	604	+24.242%
2025-10-27	15.6500	16.6000	15.6500	16.0000	-0.125%	12	599	+28.125%
2025-10-24	17.0000	17.0000	16.0200	16.0200	-4.358%	11	599	+27.965%
2025-10-23	16.7200	16.7500	16.0000	16.7500	-1.471%	187	597	+22.388%
2025-10-22	19.9500	19.9500	15.9600	17.0000	-50.739%	182	593	+20.588%
2025-10-21	34.5000	34.5100	34.5000	34.5100	+3.478%	34	587	-40.597%
2025-10-20	29.2000	33.4000	29.1500	33.3500	+20.180%	77	587	-38.531%
2025-10-17	27.0000	27.9500	26.5000	27.7500	-5.932%	39	663	-26.126%
2025-10-15	29.5000	29.5000	29.5000	29.5000	-4.839%	1	697	-30.508%
2025-10-10	32.6000	32.6000	31.0000	31.0000	-1.899%	4	697	-33.871%
2025-10-09	29.4500	31.6000	29.4500	31.6000	+11.033%	22	697	-35.127%
2025-10-08	27.9500	28.5000	27.5000	28.4600	+8.834%	14	696	-27.969%
2025-10-07	25.5500	26.4500	25.5500	26.1500	+13.302%	14	696	-21.606%
2025-10-06	23.0800	23.0800	23.0800	23.0800	+1.674%	1	696	-11.179%
2025-10-03	22.2000	22.7000	21.8500	22.7000	-4.822%	28	697	-9.692%
2025-10-02	23.1800	23.8500	22.3500	23.8500	-3.986%	73	675	-14.046%
2025-10-01	24.4500	25.8500	24.4500	24.8400	-5.909%	23	607	-17.472%
2025-09-30	26.4500	26.4500	26.4000	26.4000	-10.204%	2	598	-22.348%
2025-09-24	30.8500	30.8500	29.0000	29.4000	-9.538%	5	598	-30.272%
2025-09-19	30.9500	32.6700	30.9500	32.5000	+5.348%	6	598	-36.923%
2025-09-18	30.8500	30.8500	30.8500	30.8500	+2.833%	2	598	-33.549%
2025-09-15	30.0000	31.4000	29.1000	30.0000	+5.263%	14	598	-31.667%
2025-09-12	29.0000	29.0000	28.0000	28.5000	-8.065%	7	609	-28.070%
2025-09-11	31.5400	31.5400	31.0000	31.0000	-14.483%	2	609	-33.871%
2025-09-10	37.0500	37.0500	36.2500	36.2500	-0.275%	2	610	-43.448%
2025-09-09	36.3500	36.3500	36.3500	36.3500	+15.580%	1	610	-43.604%
2025-09-02	29.0000	31.8800	29.0000	31.4500	-3.439%	6	610	-34.817%
2025-08-27	33.1500	33.1500	32.5700	32.5700	-7.708%	3	607	-37.059%
2025-08-25	35.0000	35.2900	35.0000	35.2900	+12.389%	2	608	-41.910%
2025-08-22	31.0000	31.4000	31.0000	31.4000	-3.681%	9	607	-34.713%
2025-08-21	32.8500	33.4000	32.6000	32.6000	-2.687%	14	607	-37.117%
2025-08-19	31.9900	33.5000	31.4700	33.5000	-8.370%	5	620	-38.806%
2025-08-15	36.5600	36.5600	36.5600	36.5600	-2.636%	1	618	-43.928%
2025-08-14	36.0000	37.5500	36.0000	37.5500	+4.306%	5	619	-45.406%
2025-08-11	36.6400	36.6400	33.5000	36.0000	+4.348%	8	619	-43.056%
2025-08-08	32.5000	35.1000	32.5000	34.5000	+13.300%	5	619	-40.580%
2025-08-07	30.2500	30.4500	28.7300	30.4500	+4.639%	36	620	-32.677%
2025-08-06	27.6200	29.1000	27.6200	29.1000	+9.811%	2	620	-29.553%
2025-08-05	28.9300	28.9300	25.5000	26.5000	-8.621%	21	619	-22.642%
2025-08-04	28.9700	35.5500	28.1000	29.0000	+2.837%	20	618	-29.310%
2025-08-01	29.5100	31.5500	28.2000	28.2000	-7.450%	272	620	-27.305%
2025-07-31	30.0000	31.0000	30.0000	30.4700	-5.226%	22	651	-32.721%
2025-07-30	31.5000	32.1500	31.0000	32.1500	+5.065%	3	638	-36.236%
2025-07-28	30.6000	30.6000	30.6000	30.6000	-4.375%	1	640	-33.007%
2025-07-25	33.0000	33.0000	32.0000	32.0000	+6.809%	5	641	-35.938%
2025-07-24	30.0000	31.0000	29.9600	29.9600	-10.433%	3	638	-31.575%
2025-07-23	32.6000	33.4500	32.6000	33.4500	-4.429%	5	638	-38.714%
2025-07-22	39.0800	39.0800	35.0000	35.0000	-16.168%	22	635	-41.429%
2025-07-21	39.1100	41.7900	38.6000	41.7500	+6.234%	46	632	-50.898%
2025-07-18	49.8500	49.8500	39.2800	39.3000	-33.390%	31	625	-47.837%
2025-07-17	54.9000	59.3000	54.9000	59.0000	+7.273%	15	629	-65.254%
2025-07-16	58.3000	58.4500	55.0000	55.0000	-5.983%	19	621	-62.727%
2025-07-14	60.0000	60.0000	58.5000	58.5000	+5.102%	4	617	-64.957%
2025-07-10	55.6600	55.6600	55.6600	55.6600	-13.031%	1	617	-63.169%
2025-07-09	63.8500	64.0000	63.8500	64.0000	-9.284%	9	617	-67.969%
2025-07-03	70.5500	70.5500	70.5500	70.5500	+4.056%	1	619	-70.943%
2025-07-02	67.8000	67.8000	67.8000	67.8000	-8.242%	6	619	-69.764%
2025-07-01	74.4000	74.4000	73.8900	73.8900	-11.477%	3	658	-72.256%
2025-06-30	79.0000	83.4700	79.0000	83.4700	+8.374%	2	658	-75.440%
2025-06-27	73.7700	82.0000	73.7700	77.0200	+4.789%	65	658	-73.384%
2025-06-26	69.9900	73.5000	69.9900	73.5000	+11.027%	22	636	-72.109%
2025-06-25	70.0200	70.0200	66.2000	66.2000	-1.046%	4	621	-69.033%
2025-06-24	66.9000	66.9000	66.9000	66.9000	+16.856%	1	620	-69.357%
2025-06-17	57.2500	57.2500	57.2500	57.2500	+3.060%	1	620	-64.192%
2025-06-13	55.5500	55.5500	55.5500	55.5500	+6.622%	2	621	-63.096%
2025-06-10	56.3500	56.3500	52.1000	52.1000	-10.481%	3	621	-60.653%
2025-06-09	59.8000	59.8800	58.2000	58.2000	-8.777%	13	618	-64.777%
2025-06-06	63.7000	64.5000	62.6500	63.8000	-5.830%	164	613	-67.868%
2025-06-05	63.0000	67.7500	63.0000	67.7500	+9.274%	5	571	-69.742%
2025-06-04	61.0000	62.0000	61.0000	62.0000	+8.619%	9	566	-66.935%
2025-06-03	57.0800	57.0800	57.0800	57.0800	-2.427%	1	566	-64.085%
2025-06-02	57.0000	58.5000	57.0000	58.5000	+10.377%	11	567	-64.957%
2025-05-29	53.0000	53.0000	53.0000	53.0000	-6.936%	10	556	-61.321%
2025-05-27	55.8300	56.9500	55.8300	56.9500	+5.835%	16	562	-64.004%
2025-05-23	54.2400	54.2600	53.8100	53.8100	-3.289%	6	575	-61.903%
2025-05-21	57.5500	58.4500	55.6400	55.6400	+4.783%	44	575	-63.156%
2025-05-20	52.9500	53.1000	52.9500	53.1000	-3.455%	19	588	-61.394%
2025-05-19	55.0000	55.0000	55.0000	55.0000	+0.917%	10	574	-62.727%
2025-05-16	54.5000	54.5000	54.5000	54.5000	+10.212%	2	564	-62.385%
2025-05-15	45.6500	49.4500	45.6500	49.4500	+14.733%	4	564	-58.544%
2025-05-14	39.6200	43.1000	39.6200	43.1000	+6.262%	28	564	-52.436%
2025-05-13	37.5100	42.8700	34.6500	40.5600	+9.829%	64	557	-49.458%
2025-05-12	39.2900	39.5300	35.5500	36.9300	-19.717%	128	564	-44.490%
2025-05-09	46.0000	46.0000	46.0000	46.0000	-5.892%	6	627	-55.435%
2025-05-08	48.5000	48.9500	47.9500	48.8800	-3.208%	13	631	-58.061%
2025-05-07	47.6500	52.5000	47.4300	50.5000	+7.676%	279	629	-59.406%
2025-05-06	45.5000	48.0000	45.5000	46.9000	-1.263%	74	504	-56.290%
2025-05-05	43.0500	47.8500	43.0400	47.5000	-6.863%	51	467	-56.842%
2025-05-02	45.7700	51.0000	45.7700	51.0000	+12.459%	36	464	-59.804%
2025-05-01	45.0200	47.0700	44.4200	45.3500	+2.140%	94	454	-54.796%
2025-04-30	42.0000	44.4000	41.2800	44.4000	+3.256%	13	409	-53.829%
2025-04-29	40.0000	43.0000	39.8500	43.0000	+12.861%	103	413	-52.326%
2025-04-28	36.0000	38.1000	36.0000	38.1000	+1.736%	10	400	-46.194%
2025-04-25	37.5000	38.4000	36.9000	37.4500	-1.447%	180	400	-45.260%
2025-04-24	31.0000	39.0000	31.0000	38.0000	+26.667%	26	386	-46.053%
2025-04-23	27.6000	34.9000	27.6000	30.0000	-1.704%	16	384	-31.667%
2025-04-22	24.0500	33.2500	24.0500	30.5200	+26.639%	41	381	-32.831%
2025-04-21	20.4000	25.5000	20.4000	24.1000	+12.093%	29	378	-14.938%
2025-04-17	20.6000	24.0500	20.6000	21.5000	+1.415%	47	373	-4.651%
2025-04-16	22.0000	22.4000	20.4800	21.2000	-3.636%	235	373	-3.302%
2025-04-15	17.7700	24.0200	17.6500	22.0000	+30.409%	245	403	-6.818%
2025-04-14	16.6500	19.0000	15.0300	16.8700	+10.623%	387	473	+21.517%
2025-04-11	18.0300	19.2600	15.0000	15.2500	-17.210%	684	716	+34.426%
2025-04-10	17.1100	18.4700	15.5300	18.4200	-8.722%	316	650	+11.292%
2025-04-09	14.5000	20.1800	14.5000	20.1800	+27.722%	206	607	+1.586%
2025-04-08	16.3800	17.3500	15.8000	15.8000	-20.802%	20	647	+29.747%
2025-04-07	14.9500	19.9500	14.6300	19.9500	+35.254%	29	663	+2.757%
2025-04-04	18.6300	18.6300	14.1000	14.7500	+2.787%	52	651	+38.983%
2025-04-03	19.5000	20.7900	14.3500	14.3500	-25.840%	7	642	+42.857%
2025-04-02	19.8000	20.0000	19.1500	19.3500	+7.980%	12	643	+5.943%
2025-04-01	17.5000	18.0000	17.5000	17.9200	-4.478%	3	638	+14.397%
2025-03-31	18.0000	18.7600	17.0000	18.7600	-2.037%	11	638	+9.275%
2025-03-28	22.5500	22.5500	19.1000	19.1500	-18.615%	14	637	+7.050%
2025-03-27	24.9000	24.9000	23.3500	23.5300	-3.169%	79	634	-12.877%
2025-03-26	23.4900	24.3000	23.4900	24.3000	-5.814%	3	627	-15.638%
2025-03-25	23.7700	26.3500	23.7700	25.8000	+18.621%	69	625	-20.543%
2025-03-24	21.2500	22.0000	21.2500	21.7500	+8.750%	3	641	-5.747%
2025-03-21	20.0000	20.0000	20.0000	20.0000	-1.720%	8	641	+2.500%
2025-03-20	20.3500	20.3500	20.3500	20.3500	-1.214%	1	637	+0.737%
2025-03-19	22.4800	22.4800	20.6000	20.6000	+3.000%	2	637	-0.485%
2025-03-18	19.6500	20.5000	19.3500	20.0000	-10.112%	6	639	+2.500%
2025-03-17	23.4000	23.5800	22.2500	22.2500	+21.253%	23	637	-7.865%
2025-03-14	18.9200	19.2800	18.3000	18.3500	-1.344%	38	637	+11.717%
2025-03-13	18.3700	18.6000	17.5500	18.6000	-9.401%	3	636	+10.215%
2025-03-12	21.5600	21.5600	19.5000	20.5300	+3.687%	6	636	-0.146%
2025-03-11	17.1400	19.8000	17.1200	19.8000	+20.000%	8	633	+3.535%
2025-03-10	16.0000	16.5500	15.6500	16.5000	-9.589%	6	629	+24.242%
2025-03-07	16.5000	18.2900	16.5000	18.2500	-11.149%	34	628	+12.329%
2025-03-06	23.8500	25.8500	18.7300	20.5400	-25.902%	356	625	-0.195%
2025-03-05	26.0500	29.0500	25.9500	27.7200	+2.934%	289	419	-26.046%
2025-03-04	25.4600	27.3500	23.7000	26.9300	+3.180%	234	352	-23.877%
2025-03-03	28.3500	28.3500	26.1000	26.1000	+0.192%	25	272	-21.456%
2025-02-28	24.8400	27.2400	24.6200	26.0500	+4.829%	70	254	-21.305%
2025-02-27	27.3000	27.3000	24.7000	24.8500	-7.963%	29	258	-17.505%
2025-02-26	28.6000	28.8000	27.0000	27.0000	+2.079%	32	239	-24.074%
2025-02-25	27.5000	30.0000	24.0500	26.4500	-9.138%	61	242	-22.495%
2025-02-24	31.4900	31.4900	27.7000	29.1100	-4.557%	23	185	-29.577%
2025-02-21	33.1800	33.8000	30.5000	30.5000	-9.226%	60	169	-32.787%
2025-02-20	35.0000	35.0000	32.3000	33.6000	-7.182%	104	169	-38.988%
2025-02-19	35.6000	36.5500	34.0500	36.2000	-0.903%	12	70	-43.370%
2025-02-18	39.3900	39.3900	34.0300	36.5300	-8.675%	9	67	-43.882%
2025-02-14	39.4400	40.0000	39.2500	40.0000	+12.676%	34	68	-48.750%
2025-02-13	34.5000	35.5000	34.0200	35.5000	+7.739%	139	9	-42.254%
2025-02-12	32.7000	33.1800	32.4400	32.9500	-5.857%	11	9	-37.785%
2025-02-10	34.9200	35.0000	34.9200	35.0000	+7.165%	2	3	-41.429%
2025-02-07	32.6600	32.6600	32.6600	32.6600	0.000%	2	1	-37.232%