NFLX270115C02000000
NFLX Jan 15 2027 2000.00 Call
optionOPRA
InactiveNov 14, 2025
20.50USD-12.766%(-3.00)10Vol595OI
NFLX270115C02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 22.50 | 22.50 | 20.00 | 20.50 | -12.766% | 10 | 595 | 0.000% |
| 2025-11-13 | 23.50 | 23.50 | 23.50 | 23.50 | -2.893% | 1 | 596 | -12.766% |
| 2025-11-12 | 21.60 | 24.20 | 21.60 | 24.20 | +11.264% | 13 | 596 | -15.289% |
| 2025-11-11 | 21.50 | 22.40 | 20.97 | 21.75 | +4.819% | 40 | 601 | -5.747% |
| 2025-11-10 | 20.00 | 20.75 | 20.00 | 20.75 | +14.641% | 2 | 611 | -1.205% |
| 2025-11-07 | 18.50 | 18.50 | 18.10 | 18.10 | -0.713% | 3 | 612 | +13.260% |
| 2025-11-06 | 18.00 | 18.70 | 18.00 | 18.23 | +2.416% | 7 | 613 | +12.452% |
| 2025-11-05 | 17.80 | 17.80 | 17.80 | 17.80 | -3.261% | 2 | 613 | +15.169% |
| 2025-11-04 | 18.50 | 19.02 | 18.00 | 18.40 | -2.128% | 8 | 613 | +11.413% |
| 2025-11-03 | 19.62 | 19.62 | 17.85 | 18.80 | -8.738% | 12 | 611 | +9.043% |
| 2025-10-31 | 17.05 | 21.05 | 17.00 | 20.60 | +29.560% | 18 | 611 | -0.485% |
| 2025-10-30 | 16.25 | 16.25 | 15.90 | 15.90 | -2.752% | 5 | 603 | +28.931% |
| 2025-10-29 | 16.35 | 16.35 | 16.35 | 16.35 | -0.909% | 5 | 599 | +25.382% |
| 2025-10-28 | 17.50 | 17.50 | 16.50 | 16.50 | +3.125% | 4 | 604 | +24.242% |
| 2025-10-27 | 15.65 | 16.60 | 15.65 | 16.00 | -0.125% | 12 | 599 | +28.125% |
| 2025-10-24 | 17.00 | 17.00 | 16.02 | 16.02 | -4.358% | 11 | 599 | +27.965% |
| 2025-10-23 | 16.72 | 16.75 | 16.00 | 16.75 | -1.471% | 187 | 597 | +22.388% |
| 2025-10-22 | 19.95 | 19.95 | 15.96 | 17.00 | -50.739% | 182 | 593 | +20.588% |
| 2025-10-21 | 34.50 | 34.51 | 34.50 | 34.51 | +3.478% | 34 | 587 | -40.597% |
| 2025-10-20 | 29.20 | 33.40 | 29.15 | 33.35 | +20.180% | 77 | 587 | -38.531% |
| 2025-10-17 | 27.00 | 27.95 | 26.50 | 27.75 | -5.932% | 39 | 663 | -26.126% |
| 2025-10-15 | 29.50 | 29.50 | 29.50 | 29.50 | -4.839% | 1 | 697 | -30.508% |
| 2025-10-10 | 32.60 | 32.60 | 31.00 | 31.00 | -1.899% | 4 | 697 | -33.871% |
| 2025-10-09 | 29.45 | 31.60 | 29.45 | 31.60 | +11.033% | 22 | 697 | -35.127% |
| 2025-10-08 | 27.95 | 28.50 | 27.50 | 28.46 | +8.834% | 14 | 696 | -27.969% |
| 2025-10-07 | 25.55 | 26.45 | 25.55 | 26.15 | +13.302% | 14 | 696 | -21.606% |
| 2025-10-06 | 23.08 | 23.08 | 23.08 | 23.08 | +1.674% | 1 | 696 | -11.179% |
| 2025-10-03 | 22.20 | 22.70 | 21.85 | 22.70 | -4.822% | 28 | 697 | -9.692% |
| 2025-10-02 | 23.18 | 23.85 | 22.35 | 23.85 | -3.986% | 73 | 675 | -14.046% |
| 2025-10-01 | 24.45 | 25.85 | 24.45 | 24.84 | -5.909% | 23 | 607 | -17.472% |
| 2025-09-30 | 26.45 | 26.45 | 26.40 | 26.40 | -10.204% | 2 | 598 | -22.348% |
| 2025-09-24 | 30.85 | 30.85 | 29.00 | 29.40 | -9.538% | 5 | 598 | -30.272% |
| 2025-09-19 | 30.95 | 32.67 | 30.95 | 32.50 | +5.348% | 6 | 598 | -36.923% |
| 2025-09-18 | 30.85 | 30.85 | 30.85 | 30.85 | +2.833% | 2 | 598 | -33.549% |
| 2025-09-15 | 30.00 | 31.40 | 29.10 | 30.00 | +5.263% | 14 | 598 | -31.667% |
| 2025-09-12 | 29.00 | 29.00 | 28.00 | 28.50 | -8.065% | 7 | 609 | -28.070% |
| 2025-09-11 | 31.54 | 31.54 | 31.00 | 31.00 | -14.483% | 2 | 609 | -33.871% |
| 2025-09-10 | 37.05 | 37.05 | 36.25 | 36.25 | -0.275% | 2 | 610 | -43.448% |
| 2025-09-09 | 36.35 | 36.35 | 36.35 | 36.35 | +15.580% | 1 | 610 | -43.604% |
| 2025-09-02 | 29.00 | 31.88 | 29.00 | 31.45 | -3.439% | 6 | 610 | -34.817% |
| 2025-08-27 | 33.15 | 33.15 | 32.57 | 32.57 | -7.708% | 3 | 607 | -37.059% |
| 2025-08-25 | 35.00 | 35.29 | 35.00 | 35.29 | +12.389% | 2 | 608 | -41.910% |
| 2025-08-22 | 31.00 | 31.40 | 31.00 | 31.40 | -3.681% | 9 | 607 | -34.713% |
| 2025-08-21 | 32.85 | 33.40 | 32.60 | 32.60 | -2.687% | 14 | 607 | -37.117% |
| 2025-08-19 | 31.99 | 33.50 | 31.47 | 33.50 | -8.370% | 5 | 620 | -38.806% |
| 2025-08-15 | 36.56 | 36.56 | 36.56 | 36.56 | -2.636% | 1 | 618 | -43.928% |
| 2025-08-14 | 36.00 | 37.55 | 36.00 | 37.55 | +4.306% | 5 | 619 | -45.406% |
| 2025-08-11 | 36.64 | 36.64 | 33.50 | 36.00 | +4.348% | 8 | 619 | -43.056% |
| 2025-08-08 | 32.50 | 35.10 | 32.50 | 34.50 | +13.300% | 5 | 619 | -40.580% |
| 2025-08-07 | 30.25 | 30.45 | 28.73 | 30.45 | +4.639% | 36 | 620 | -32.677% |
| 2025-08-06 | 27.62 | 29.10 | 27.62 | 29.10 | +9.811% | 2 | 620 | -29.553% |
| 2025-08-05 | 28.93 | 28.93 | 25.50 | 26.50 | -8.621% | 21 | 619 | -22.642% |
| 2025-08-04 | 28.97 | 35.55 | 28.10 | 29.00 | +2.837% | 20 | 618 | -29.310% |
| 2025-08-01 | 29.51 | 31.55 | 28.20 | 28.20 | -7.450% | 272 | 620 | -27.305% |
| 2025-07-31 | 30.00 | 31.00 | 30.00 | 30.47 | -5.226% | 22 | 651 | -32.721% |
| 2025-07-30 | 31.50 | 32.15 | 31.00 | 32.15 | +5.065% | 3 | 638 | -36.236% |
| 2025-07-28 | 30.60 | 30.60 | 30.60 | 30.60 | -4.375% | 1 | 640 | -33.007% |
| 2025-07-25 | 33.00 | 33.00 | 32.00 | 32.00 | +6.809% | 5 | 641 | -35.938% |
| 2025-07-24 | 30.00 | 31.00 | 29.96 | 29.96 | -10.433% | 3 | 638 | -31.575% |
| 2025-07-23 | 32.60 | 33.45 | 32.60 | 33.45 | -4.429% | 5 | 638 | -38.714% |
| 2025-07-22 | 39.08 | 39.08 | 35.00 | 35.00 | -16.168% | 22 | 635 | -41.429% |
| 2025-07-21 | 39.11 | 41.79 | 38.60 | 41.75 | +6.234% | 46 | 632 | -50.898% |
| 2025-07-18 | 49.85 | 49.85 | 39.28 | 39.30 | -33.390% | 31 | 625 | -47.837% |
| 2025-07-17 | 54.90 | 59.30 | 54.90 | 59.00 | +7.273% | 15 | 629 | -65.254% |
| 2025-07-16 | 58.30 | 58.45 | 55.00 | 55.00 | -5.983% | 19 | 621 | -62.727% |
| 2025-07-14 | 60.00 | 60.00 | 58.50 | 58.50 | +5.102% | 4 | 617 | -64.957% |
| 2025-07-10 | 55.66 | 55.66 | 55.66 | 55.66 | -13.031% | 1 | 617 | -63.169% |
| 2025-07-09 | 63.85 | 64.00 | 63.85 | 64.00 | -9.284% | 9 | 617 | -67.969% |
| 2025-07-03 | 70.55 | 70.55 | 70.55 | 70.55 | +4.056% | 1 | 619 | -70.943% |
| 2025-07-02 | 67.80 | 67.80 | 67.80 | 67.80 | -8.242% | 6 | 619 | -69.764% |
| 2025-07-01 | 74.40 | 74.40 | 73.89 | 73.89 | -11.477% | 3 | 658 | -72.256% |
| 2025-06-30 | 79.00 | 83.47 | 79.00 | 83.47 | +8.374% | 2 | 658 | -75.440% |
| 2025-06-27 | 73.77 | 82.00 | 73.77 | 77.02 | +4.789% | 65 | 658 | -73.384% |
| 2025-06-26 | 69.99 | 73.50 | 69.99 | 73.50 | +11.027% | 22 | 636 | -72.109% |
| 2025-06-25 | 70.02 | 70.02 | 66.20 | 66.20 | -1.046% | 4 | 621 | -69.033% |
| 2025-06-24 | 66.90 | 66.90 | 66.90 | 66.90 | +16.856% | 1 | 620 | -69.357% |
| 2025-06-17 | 57.25 | 57.25 | 57.25 | 57.25 | +3.060% | 1 | 620 | -64.192% |
| 2025-06-13 | 55.55 | 55.55 | 55.55 | 55.55 | +6.622% | 2 | 621 | -63.096% |
| 2025-06-10 | 56.35 | 56.35 | 52.10 | 52.10 | -10.481% | 3 | 621 | -60.653% |
| 2025-06-09 | 59.80 | 59.88 | 58.20 | 58.20 | -8.777% | 13 | 618 | -64.777% |
| 2025-06-06 | 63.70 | 64.50 | 62.65 | 63.80 | -5.830% | 164 | 613 | -67.868% |
| 2025-06-05 | 63.00 | 67.75 | 63.00 | 67.75 | +9.274% | 5 | 571 | -69.742% |
| 2025-06-04 | 61.00 | 62.00 | 61.00 | 62.00 | +8.619% | 9 | 566 | -66.935% |
| 2025-06-03 | 57.08 | 57.08 | 57.08 | 57.08 | -2.427% | 1 | 566 | -64.085% |
| 2025-06-02 | 57.00 | 58.50 | 57.00 | 58.50 | +10.377% | 11 | 567 | -64.957% |
| 2025-05-29 | 53.00 | 53.00 | 53.00 | 53.00 | -6.936% | 10 | 556 | -61.321% |
| 2025-05-27 | 55.83 | 56.95 | 55.83 | 56.95 | +5.835% | 16 | 562 | -64.004% |
| 2025-05-23 | 54.24 | 54.26 | 53.81 | 53.81 | -3.289% | 6 | 575 | -61.903% |
| 2025-05-21 | 57.55 | 58.45 | 55.64 | 55.64 | +4.783% | 44 | 575 | -63.156% |
| 2025-05-20 | 52.95 | 53.10 | 52.95 | 53.10 | -3.455% | 19 | 588 | -61.394% |
| 2025-05-19 | 55.00 | 55.00 | 55.00 | 55.00 | +0.917% | 10 | 574 | -62.727% |
| 2025-05-16 | 54.50 | 54.50 | 54.50 | 54.50 | +10.212% | 2 | 564 | -62.385% |
| 2025-05-15 | 45.65 | 49.45 | 45.65 | 49.45 | +14.733% | 4 | 564 | -58.544% |
| 2025-05-14 | 39.62 | 43.10 | 39.62 | 43.10 | +6.262% | 28 | 564 | -52.436% |
| 2025-05-13 | 37.51 | 42.87 | 34.65 | 40.56 | +9.829% | 64 | 557 | -49.458% |
| 2025-05-12 | 39.29 | 39.53 | 35.55 | 36.93 | -19.717% | 128 | 564 | -44.490% |
| 2025-05-09 | 46.00 | 46.00 | 46.00 | 46.00 | -5.892% | 6 | 627 | -55.435% |
| 2025-05-08 | 48.50 | 48.95 | 47.95 | 48.88 | -3.208% | 13 | 631 | -58.061% |
| 2025-05-07 | 47.65 | 52.50 | 47.43 | 50.50 | +7.676% | 279 | 629 | -59.406% |
| 2025-05-06 | 45.50 | 48.00 | 45.50 | 46.90 | -1.263% | 74 | 504 | -56.290% |
| 2025-05-05 | 43.05 | 47.85 | 43.04 | 47.50 | -6.863% | 51 | 467 | -56.842% |
| 2025-05-02 | 45.77 | 51.00 | 45.77 | 51.00 | +12.459% | 36 | 464 | -59.804% |
| 2025-05-01 | 45.02 | 47.07 | 44.42 | 45.35 | +2.140% | 94 | 454 | -54.796% |
| 2025-04-30 | 42.00 | 44.40 | 41.28 | 44.40 | +3.256% | 13 | 409 | -53.829% |
| 2025-04-29 | 40.00 | 43.00 | 39.85 | 43.00 | +12.861% | 103 | 413 | -52.326% |
| 2025-04-28 | 36.00 | 38.10 | 36.00 | 38.10 | +1.736% | 10 | 400 | -46.194% |
| 2025-04-25 | 37.50 | 38.40 | 36.90 | 37.45 | -1.447% | 180 | 400 | -45.260% |
| 2025-04-24 | 31.00 | 39.00 | 31.00 | 38.00 | +26.667% | 26 | 386 | -46.053% |
| 2025-04-23 | 27.60 | 34.90 | 27.60 | 30.00 | -1.704% | 16 | 384 | -31.667% |
| 2025-04-22 | 24.05 | 33.25 | 24.05 | 30.52 | +26.639% | 41 | 381 | -32.831% |
| 2025-04-21 | 20.40 | 25.50 | 20.40 | 24.10 | +12.093% | 29 | 378 | -14.938% |
| 2025-04-17 | 20.60 | 24.05 | 20.60 | 21.50 | +1.415% | 47 | 373 | -4.651% |
| 2025-04-16 | 22.00 | 22.40 | 20.48 | 21.20 | -3.636% | 235 | 373 | -3.302% |
| 2025-04-15 | 17.77 | 24.02 | 17.65 | 22.00 | +30.409% | 245 | 403 | -6.818% |
| 2025-04-14 | 16.65 | 19.00 | 15.03 | 16.87 | +10.623% | 387 | 473 | +21.517% |
| 2025-04-11 | 18.03 | 19.26 | 15.00 | 15.25 | -17.210% | 684 | 716 | +34.426% |
| 2025-04-10 | 17.11 | 18.47 | 15.53 | 18.42 | -8.722% | 316 | 650 | +11.292% |
| 2025-04-09 | 14.50 | 20.18 | 14.50 | 20.18 | +27.722% | 206 | 607 | +1.586% |
| 2025-04-08 | 16.38 | 17.35 | 15.80 | 15.80 | -20.802% | 20 | 647 | +29.747% |
| 2025-04-07 | 14.95 | 19.95 | 14.63 | 19.95 | +35.254% | 29 | 663 | +2.757% |
| 2025-04-04 | 18.63 | 18.63 | 14.10 | 14.75 | +2.787% | 52 | 651 | +38.983% |
| 2025-04-03 | 19.50 | 20.79 | 14.35 | 14.35 | -25.840% | 7 | 642 | +42.857% |
| 2025-04-02 | 19.80 | 20.00 | 19.15 | 19.35 | +7.980% | 12 | 643 | +5.943% |
| 2025-04-01 | 17.50 | 18.00 | 17.50 | 17.92 | -4.478% | 3 | 638 | +14.397% |
| 2025-03-31 | 18.00 | 18.76 | 17.00 | 18.76 | -2.037% | 11 | 638 | +9.275% |
| 2025-03-28 | 22.55 | 22.55 | 19.10 | 19.15 | -18.615% | 14 | 637 | +7.050% |
| 2025-03-27 | 24.90 | 24.90 | 23.35 | 23.53 | -3.169% | 79 | 634 | -12.877% |
| 2025-03-26 | 23.49 | 24.30 | 23.49 | 24.30 | -5.814% | 3 | 627 | -15.638% |
| 2025-03-25 | 23.77 | 26.35 | 23.77 | 25.80 | +18.621% | 69 | 625 | -20.543% |
| 2025-03-24 | 21.25 | 22.00 | 21.25 | 21.75 | +8.750% | 3 | 641 | -5.747% |
| 2025-03-21 | 20.00 | 20.00 | 20.00 | 20.00 | -1.720% | 8 | 641 | +2.500% |
| 2025-03-20 | 20.35 | 20.35 | 20.35 | 20.35 | -1.214% | 1 | 637 | +0.737% |
| 2025-03-19 | 22.48 | 22.48 | 20.60 | 20.60 | +3.000% | 2 | 637 | -0.485% |
| 2025-03-18 | 19.65 | 20.50 | 19.35 | 20.00 | -10.112% | 6 | 639 | +2.500% |
| 2025-03-17 | 23.40 | 23.58 | 22.25 | 22.25 | +21.253% | 23 | 637 | -7.865% |
| 2025-03-14 | 18.92 | 19.28 | 18.30 | 18.35 | -1.344% | 38 | 637 | +11.717% |
| 2025-03-13 | 18.37 | 18.60 | 17.55 | 18.60 | -9.401% | 3 | 636 | +10.215% |
| 2025-03-12 | 21.56 | 21.56 | 19.50 | 20.53 | +3.687% | 6 | 636 | -0.146% |
| 2025-03-11 | 17.14 | 19.80 | 17.12 | 19.80 | +20.000% | 8 | 633 | +3.535% |
| 2025-03-10 | 16.00 | 16.55 | 15.65 | 16.50 | -9.589% | 6 | 629 | +24.242% |
| 2025-03-07 | 16.50 | 18.29 | 16.50 | 18.25 | -11.149% | 34 | 628 | +12.329% |
| 2025-03-06 | 23.85 | 25.85 | 18.73 | 20.54 | -25.902% | 356 | 625 | -0.195% |
| 2025-03-05 | 26.05 | 29.05 | 25.95 | 27.72 | +2.934% | 289 | 419 | -26.046% |
| 2025-03-04 | 25.46 | 27.35 | 23.70 | 26.93 | +3.180% | 234 | 352 | -23.877% |
| 2025-03-03 | 28.35 | 28.35 | 26.10 | 26.10 | +0.192% | 25 | 272 | -21.456% |
| 2025-02-28 | 24.84 | 27.24 | 24.62 | 26.05 | +4.829% | 70 | 254 | -21.305% |
| 2025-02-27 | 27.30 | 27.30 | 24.70 | 24.85 | -7.963% | 29 | 258 | -17.505% |
| 2025-02-26 | 28.60 | 28.80 | 27.00 | 27.00 | +2.079% | 32 | 239 | -24.074% |
| 2025-02-25 | 27.50 | 30.00 | 24.05 | 26.45 | -9.138% | 61 | 242 | -22.495% |
| 2025-02-24 | 31.49 | 31.49 | 27.70 | 29.11 | -4.557% | 23 | 185 | -29.577% |
| 2025-02-21 | 33.18 | 33.80 | 30.50 | 30.50 | -9.226% | 60 | 169 | -32.787% |
| 2025-02-20 | 35.00 | 35.00 | 32.30 | 33.60 | -7.182% | 104 | 169 | -38.988% |
| 2025-02-19 | 35.60 | 36.55 | 34.05 | 36.20 | -0.903% | 12 | 70 | -43.370% |
| 2025-02-18 | 39.39 | 39.39 | 34.03 | 36.53 | -8.675% | 9 | 67 | -43.882% |
| 2025-02-14 | 39.44 | 40.00 | 39.25 | 40.00 | +12.676% | 34 | 68 | -48.750% |
| 2025-02-13 | 34.50 | 35.50 | 34.02 | 35.50 | +7.739% | 139 | 9 | -42.254% |
| 2025-02-12 | 32.70 | 33.18 | 32.44 | 32.95 | -5.857% | 11 | 9 | -37.785% |
| 2025-02-10 | 34.92 | 35.00 | 34.92 | 35.00 | +7.165% | 2 | 3 | -41.429% |
| 2025-02-07 | 32.66 | 32.66 | 32.66 | 32.66 | 0.000% | 2 | 1 | -37.232% |