NFLX270115C02660000
NFLX Jan 15 2027 2660.00 Call
optionOPRA
InactiveNov 14, 2025
4.50USD-15.094%(-0.80)21Vol521OI
NFLX270115C02660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 4.8000 | 4.9700 | 4.2500 | 4.5000 | -15.094% | 21 | 521 | 0.000% |
| 2025-11-13 | 5.5000 | 5.6900 | 5.0000 | 5.3000 | -8.304% | 48 | 516 | -15.094% |
| 2025-11-12 | 5.4000 | 5.7800 | 5.0000 | 5.7800 | +9.057% | 25 | 482 | -22.145% |
| 2025-11-11 | 5.1500 | 6.1500 | 5.1000 | 5.3000 | +7.724% | 8 | 485 | -15.094% |
| 2025-11-10 | 4.6800 | 5.0000 | 4.6800 | 4.9200 | +11.818% | 12 | 484 | -8.537% |
| 2025-11-07 | 4.1500 | 4.5800 | 4.1500 | 4.4000 | +1.617% | 13 | 482 | +2.273% |
| 2025-11-06 | 4.3200 | 4.7500 | 4.3000 | 4.3300 | -1.591% | 31 | 484 | +3.926% |
| 2025-11-05 | 4.6000 | 4.6500 | 4.2000 | 4.4000 | -2.222% | 37 | 494 | +2.273% |
| 2025-11-04 | 4.5000 | 4.6000 | 4.5000 | 4.5000 | -5.263% | 3 | 501 | 0.000% |
| 2025-11-03 | 4.6500 | 4.9000 | 4.3000 | 4.7500 | -3.061% | 50 | 513 | -5.263% |
| 2025-10-31 | 3.9000 | 4.9000 | 3.9000 | 4.9000 | +44.118% | 86 | 513 | -8.163% |
| 2025-10-30 | 3.7500 | 3.7500 | 3.4000 | 3.4000 | -9.333% | 14 | 476 | +32.353% |
| 2025-10-29 | 3.6000 | 4.0900 | 3.6000 | 3.7500 | +4.167% | 17 | 469 | +20.000% |
| 2025-10-28 | 3.6000 | 4.0600 | 3.5500 | 3.6000 | +2.857% | 48 | 457 | +25.000% |
| 2025-10-27 | 3.6000 | 3.6000 | 3.1100 | 3.5000 | +8.359% | 26 | 421 | +28.571% |
| 2025-10-24 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -5.000% | 2 | 421 | +39.319% |
| 2025-10-23 | 2.9900 | 3.4000 | 2.9900 | 3.4000 | -1.449% | 17 | 421 | +32.353% |
| 2025-10-22 | 3.6000 | 4.8000 | 2.9800 | 3.4500 | -52.414% | 172 | 415 | +30.435% |
| 2025-10-21 | 6.8000 | 7.2500 | 6.8000 | 7.2500 | +6.618% | 4 | 298 | -37.931% |
| 2025-10-20 | 6.0000 | 6.8000 | 6.0000 | 6.8000 | +17.241% | 3 | 298 | -33.824% |
| 2025-10-17 | 5.3500 | 6.0000 | 5.2800 | 5.8000 | +16.000% | 21 | 296 | -22.414% |
| 2025-10-16 | 5.4800 | 5.8000 | 5.0000 | 5.0000 | -15.966% | 5 | 295 | -10.000% |
| 2025-10-14 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +6.250% | 25 | 291 | -24.370% |
| 2025-10-13 | 5.9500 | 6.1000 | 5.6000 | 5.6000 | -6.667% | 28 | 266 | -19.643% |
| 2025-10-10 | 6.0000 | 6.7500 | 6.0000 | 6.0000 | +20.000% | 47 | 290 | -25.000% |
| 2025-10-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 280 | -10.000% |
| 2025-10-07 | 4.5500 | 5.2000 | 4.5500 | 5.0000 | +9.890% | 47 | 281 | -10.000% |
| 2025-10-06 | 4.0500 | 4.5500 | 4.0500 | 4.5500 | +8.333% | 15 | 269 | -1.099% |
| 2025-10-03 | 4.1500 | 4.3000 | 4.1500 | 4.2000 | -3.448% | 17 | 257 | +7.143% |
| 2025-10-02 | 3.1800 | 5.3500 | 3.1800 | 4.3500 | -13.000% | 35 | 240 | +3.448% |
| 2025-10-01 | 5.3000 | 5.5000 | 3.9500 | 5.0000 | -16.667% | 27 | 205 | -10.000% |
| 2025-09-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 2 | 188 | -25.000% |
| 2025-09-24 | 6.2500 | 6.2500 | 6.0000 | 6.0000 | -4.762% | 6 | 186 | -25.000% |
| 2025-09-22 | 6.2500 | 6.4500 | 6.2500 | 6.3000 | -1.716% | 4 | 181 | -28.571% |
| 2025-09-19 | 6.1100 | 6.4400 | 6.1100 | 6.4100 | +6.833% | 8 | 180 | -29.797% |
| 2025-09-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 1 | 180 | -25.000% |
| 2025-09-17 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +24.211% | 1 | 180 | -23.729% |
| 2025-09-16 | 5.6000 | 5.6000 | 4.7500 | 4.7500 | -16.667% | 2 | 179 | -5.263% |
| 2025-09-15 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.636% | 3 | 178 | -21.053% |
| 2025-09-12 | 5.6500 | 5.8200 | 5.3000 | 5.5000 | -12.698% | 8 | 177 | -18.182% |
| 2025-09-11 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -9.353% | 1 | 171 | -28.571% |
| 2025-09-10 | 7.2000 | 7.2000 | 6.9500 | 6.9500 | -6.711% | 2 | 170 | -35.252% |
| 2025-09-08 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | +4.196% | 2 | 169 | -39.597% |
| 2025-09-05 | 8.0500 | 8.0500 | 7.1000 | 7.1500 | -10.625% | 10 | 169 | -37.063% |
| 2025-09-04 | 6.8500 | 8.0000 | 6.8500 | 8.0000 | +25.392% | 4 | 176 | -43.750% |
| 2025-09-02 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -9.504% | 1 | 174 | -29.467% |
| 2025-08-28 | 6.4500 | 7.0500 | 6.2000 | 7.0500 | +3.676% | 31 | 173 | -36.170% |
| 2025-08-25 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +6.250% | 1 | 155 | -33.824% |
| 2025-08-22 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +2.400% | 1 | 155 | -29.688% |
| 2025-08-21 | 6.6500 | 6.6500 | 6.2500 | 6.2500 | -9.420% | 24 | 155 | -28.000% |
| 2025-08-20 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -0.719% | 1 | 145 | -34.783% |
| 2025-08-19 | 6.2000 | 6.9500 | 6.2000 | 6.9500 | -7.333% | 4 | 145 | -35.252% |
| 2025-08-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 1 | 144 | -40.000% |
| 2025-08-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.041% | 2 | 143 | -40.000% |
| 2025-08-13 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -7.663% | 1 | 145 | -38.776% |
| 2025-08-12 | 7.3000 | 7.9600 | 7.3000 | 7.9600 | +43.423% | 2 | 145 | -43.467% |
| 2025-08-11 | 7.5000 | 7.5000 | 5.5500 | 5.5500 | -23.448% | 5 | 144 | -18.919% |
| 2025-08-08 | 7.0000 | 7.2500 | 6.8500 | 7.2500 | +26.087% | 17 | 143 | -37.931% |
| 2025-08-06 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | 0.000% | 2 | 148 | -21.739% |
| 2025-08-05 | 6.0000 | 6.1500 | 5.4000 | 5.7500 | -11.538% | 20 | 148 | -21.739% |
| 2025-07-31 | 6.5000 | 7.4700 | 6.5000 | 6.5000 | -13.333% | 14 | 131 | -30.769% |
| 2025-07-30 | 6.8000 | 7.5000 | 6.7500 | 7.5000 | +7.143% | 4 | 121 | -40.000% |
| 2025-07-29 | 6.6000 | 7.0000 | 6.6000 | 7.0000 | -4.762% | 8 | 118 | -35.714% |
| 2025-07-28 | 7.3000 | 7.3500 | 7.2500 | 7.3500 | +5.000% | 4 | 113 | -38.776% |
| 2025-07-24 | 6.7000 | 7.0000 | 6.7000 | 7.0000 | -6.040% | 3 | 113 | -35.714% |
| 2025-07-23 | 7.5000 | 7.9500 | 7.0000 | 7.4500 | -9.697% | 12 | 110 | -39.597% |
| 2025-07-22 | 9.0800 | 9.0800 | 8.0000 | 8.2500 | -8.840% | 22 | 104 | -45.455% |
| 2025-07-21 | 9.1100 | 9.3000 | 8.6500 | 9.0500 | +0.556% | 22 | 89 | -50.276% |
| 2025-07-18 | 10.4400 | 10.5500 | 9.0000 | 9.0000 | -40.199% | 15 | 74 | -50.000% |
| 2025-07-17 | 13.2500 | 15.0500 | 13.2000 | 15.0500 | +7.117% | 14 | 60 | -70.100% |
| 2025-07-16 | 14.5500 | 14.9500 | 13.9500 | 14.0500 | +0.357% | 21 | 54 | -67.972% |
| 2025-07-15 | 13.9500 | 14.0000 | 13.9500 | 14.0000 | -5.724% | 4 | 52 | -67.857% |
| 2025-07-14 | 14.6000 | 14.9000 | 14.6000 | 14.8500 | +19.469% | 12 | 50 | -69.697% |
| 2025-07-11 | 13.2000 | 15.0000 | 12.4300 | 12.4300 | -6.891% | 22 | 45 | -63.797% |
| 2025-07-10 | 15.0000 | 15.0000 | 13.2000 | 13.3500 | -33.250% | 79 | 38 | -66.292% |
| 2025-07-03 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -1.961% | 2 | 4 | -77.500% |
| 2025-07-01 | 24.0000 | 24.0000 | 20.4000 | 20.4000 | -13.006% | 3 | 4 | -77.941% |
| 2025-06-30 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | 0.000% | 1 | 1 | -80.810% |