NFLX270115C00040000
NFLX Jan 15 2027 40.00 Call
optionOPRA
EODOct 8, 2026
31.69USD+5.247%(+1.58)8Vol50,147OI
NFLX270115C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 31.35 | 31.69 | 31.35 | 31.69 | +5.247% | 8 | 50,152 | 0.000% |
| 2026-10-07 | 29.51 | 30.12 | 29.51 | 30.11 | +5.096% | 18 | 50,151 | +5.247% |
| 2026-10-06 | 28.24 | 28.65 | 28.24 | 28.65 | +2.431% | 220 | 50,146 | +10.611% |
| 2026-10-02 | 28.17 | 28.27 | 27.85 | 27.97 | -4.604% | 105 | 50,144 | +13.300% |
| 2026-10-01 | 29.41 | 29.42 | 29.32 | 29.32 | -4.183% | 4 | 50,145 | +8.083% |
| 2026-09-30 | 30.75 | 30.75 | 30.55 | 30.60 | -6.049% | 17 | 50,145 | +3.562% |
| 2026-09-18 | 32.75 | 32.75 | 32.56 | 32.57 | -12.634% | 14 | 50,144 | -2.702% |
| 2026-09-09 | 37.28 | 37.28 | 37.28 | 37.28 | +0.081% | 1 | 50,145 | -14.995% |
| 2026-09-08 | 37.25 | 37.25 | 37.25 | 37.25 | -10.714% | 1 | 50,146 | -14.926% |
| 2026-08-31 | 41.72 | 41.72 | 41.72 | 41.72 | -1.137% | 15 | 50,161 | -24.041% |
| 2026-08-28 | 42.20 | 42.20 | 42.20 | 42.20 | +3.558% | 1 | 50,160 | -24.905% |
| 2026-08-27 | 40.75 | 40.75 | 40.75 | 40.75 | -3.664% | 1 | 50,161 | -22.233% |
| 2026-08-25 | 42.00 | 42.30 | 42.00 | 42.30 | +3.045% | 2 | 50,163 | -25.083% |
| 2026-08-24 | 41.05 | 41.05 | 41.05 | 41.05 | +0.122% | 1 | 50,164 | -22.801% |
| 2026-08-21 | 41.00 | 41.00 | 41.00 | 41.00 | +12.576% | 1 | 50,165 | -22.707% |
| 2026-08-17 | 36.42 | 36.42 | 36.42 | 36.42 | -3.138% | 10 | 50,175 | -12.987% |
| 2026-08-13 | 37.60 | 37.60 | 37.60 | 37.60 | +7.306% | 2 | 50,175 | -15.718% |
| 2026-08-07 | 35.04 | 35.04 | 35.04 | 35.04 | +0.430% | 40 | 50,215 | -9.561% |
| 2026-08-05 | 34.89 | 34.89 | 34.89 | 34.89 | +2.618% | 1 | 50,216 | -9.172% |
| 2026-08-03 | 34.34 | 34.34 | 34.00 | 34.00 | +1.493% | 4 | 50,218 | -6.794% |
| 2026-07-29 | 33.50 | 33.50 | 33.50 | 33.50 | -1.760% | 1 | 50,217 | -5.403% |
| 2026-07-28 | 34.11 | 34.11 | 33.77 | 34.10 | +7.233% | 13 | 50,218 | -7.067% |
| 2026-07-27 | 31.56 | 31.80 | 31.56 | 31.80 | +1.081% | 2 | 50,216 | -0.346% |
| 2026-07-24 | 30.92 | 31.46 | 30.80 | 31.46 | +4.867% | 3 | 50,217 | +0.731% |
| 2026-07-23 | 29.60 | 30.00 | 29.60 | 30.00 | -1.800% | 2 | 50,215 | +5.633% |
| 2026-07-22 | 30.56 | 31.30 | 30.55 | 30.55 | +4.337% | 76 | 50,283 | +3.732% |
| 2026-07-21 | 28.72 | 29.67 | 28.70 | 29.28 | +2.128% | 75 | 50,224 | +8.231% |
| 2026-07-20 | 28.90 | 29.15 | 28.35 | 28.67 | -6.000% | 21 | 50,207 | +10.534% |
| 2026-07-17 | 28.00 | 30.50 | 27.78 | 30.50 | -12.857% | 44 | 50,175 | +3.902% |
| 2026-07-16 | 34.72 | 35.00 | 34.72 | 35.00 | -2.235% | 8 | 50,169 | -9.457% |
| 2026-07-15 | 35.80 | 35.80 | 35.80 | 35.80 | -1.269% | 1 | 50,169 | -11.480% |
| 2026-07-13 | 34.75 | 36.26 | 34.75 | 36.26 | +5.071% | 5 | 50,173 | -12.603% |
| 2026-07-10 | 35.00 | 35.00 | 34.51 | 34.51 | -7.480% | 5 | 50,168 | -8.172% |
| 2026-07-08 | 37.30 | 37.30 | 37.30 | 37.30 | -0.930% | 15 | 50,153 | -15.040% |
| 2026-07-06 | 37.65 | 37.65 | 37.65 | 37.65 | -3.462% | 4 | 50,153 | -15.830% |
| 2026-07-02 | 39.00 | 39.00 | 39.00 | 39.00 | +11.429% | 1 | 50,152 | -18.744% |
| 2026-07-01 | 35.00 | 35.00 | 35.00 | 35.00 | +1.449% | 3 | 50,152 | -9.457% |
| 2026-06-30 | 34.25 | 34.50 | 34.25 | 34.50 | -3.766% | 2 | 50,152 | -8.145% |
| 2026-06-26 | 36.40 | 36.40 | 35.85 | 35.85 | +3.583% | 3 | 50,151 | -11.604% |
| 2026-06-23 | 34.61 | 34.61 | 34.61 | 34.61 | +0.904% | 1 | 50,150 | -8.437% |
| 2026-06-22 | 38.00 | 38.00 | 34.30 | 34.30 | -11.370% | 4 | 50,146 | -7.609% |
| 2026-06-18 | 38.28 | 38.70 | 38.28 | 38.70 | -1.951% | 4 | 50,142 | -18.114% |
| 2026-06-17 | 39.47 | 39.47 | 39.47 | 39.47 | +0.025% | 3 | 50,142 | -19.711% |
| 2026-06-16 | 40.70 | 40.70 | 39.46 | 39.46 | -3.756% | 12 | 50,130 | -19.691% |
| 2026-06-12 | 41.00 | 41.00 | 41.00 | 41.00 | -2.381% | 1 | 50,129 | -22.707% |
| 2026-06-11 | 42.00 | 42.00 | 42.00 | 42.00 | -2.552% | 1 | 50,128 | -24.548% |
| 2026-06-09 | 43.05 | 43.10 | 43.05 | 43.10 | -0.874% | 5 | 50,133 | -26.473% |
| 2026-06-05 | 43.30 | 43.48 | 43.28 | 43.48 | +1.069% | 3 | 50,132 | -27.116% |
| 2026-06-03 | 43.50 | 43.50 | 43.00 | 43.02 | -10.094% | 5 | 50,127 | -26.337% |
| 2026-05-28 | 47.85 | 47.85 | 47.85 | 47.85 | -2.724% | 1 | 50,126 | -33.772% |
| 2026-05-27 | 49.19 | 49.19 | 49.19 | 49.19 | -0.223% | 2 | 50,124 | -35.576% |
| 2026-05-26 | 49.30 | 49.30 | 49.30 | 49.30 | -1.439% | 15 | 50,109 | -35.720% |
| 2026-05-22 | 50.02 | 50.02 | 50.02 | 50.02 | -1.516% | 1 | 50,108 | -36.645% |
| 2026-05-21 | 50.79 | 50.79 | 50.79 | 50.79 | +2.090% | 1 | 50,109 | -37.606% |
| 2026-05-20 | 49.40 | 49.75 | 49.40 | 49.75 | +3.366% | 16 | 50,093 | -36.302% |
| 2026-05-15 | 48.13 | 48.13 | 48.13 | 48.13 | +1.992% | 2 | 50,093 | -34.157% |
| 2026-05-11 | 47.23 | 47.26 | 47.14 | 47.19 | -4.124% | 6 | 50,091 | -32.846% |
| 2026-05-08 | 49.21 | 49.30 | 49.20 | 49.22 | -3.301% | 3,171 | 46,920 | -35.616% |
| 2026-05-07 | 49.80 | 50.90 | 48.40 | 50.90 | +2.870% | 2,402 | 44,518 | -37.741% |
| 2026-05-06 | 48.73 | 49.48 | 47.95 | 49.48 | +0.081% | 2,636 | 41,882 | -35.954% |
| 2026-05-05 | 52.48 | 52.48 | 49.44 | 49.44 | -6.576% | 2,155 | 39,727 | -35.902% |
| 2026-05-04 | 53.58 | 53.60 | 52.30 | 52.92 | -2.541% | 6,890 | 32,837 | -40.117% |
| 2026-05-01 | 54.46 | 54.46 | 54.28 | 54.30 | +4.223% | 2,751 | 30,134 | -41.639% |
| 2026-04-28 | 52.10 | 52.10 | 52.10 | 52.10 | -4.579% | 2 | 30,134 | -39.175% |
| 2026-04-24 | 54.19 | 54.60 | 53.72 | 54.60 | -0.997% | 4 | 30,134 | -41.960% |
| 2026-04-20 | 57.30 | 57.30 | 55.15 | 55.15 | -14.562% | 45 | 30,110 | -42.539% |
| 2026-04-13 | 64.43 | 64.95 | 62.75 | 64.55 | +1.350% | 1,769 | 30,110 | -50.906% |
| 2026-04-10 | 63.89 | 63.90 | 62.70 | 63.69 | +3.042% | 1,347 | 28,345 | -50.243% |
| 2026-04-09 | 61.36 | 61.82 | 59.20 | 61.81 | +0.422% | 325 | 27,008 | -48.730% |
| 2026-04-08 | 61.54 | 61.70 | 61.19 | 61.55 | +3.047% | 72 | 26,683 | -48.513% |
| 2026-04-07 | 60.48 | 60.61 | 59.73 | 59.73 | -4.661% | 162 | 26,611 | -46.945% |
| 2026-04-06 | 62.50 | 62.65 | 62.50 | 62.65 | +4.941% | 11 | 26,449 | -49.417% |
| 2026-04-02 | 56.87 | 59.70 | 56.74 | 59.70 | +2.701% | 194 | 26,258 | -46.918% |
| 2026-04-01 | 58.00 | 58.27 | 57.92 | 58.13 | +1.061% | 186 | 26,258 | -45.484% |
| 2026-03-31 | 56.36 | 58.00 | 55.15 | 57.52 | +5.155% | 10,945 | 26,072 | -44.906% |
| 2026-03-27 | 55.20 | 55.20 | 54.70 | 54.70 | +0.829% | 2 | 15,127 | -42.066% |
| 2026-03-24 | 54.25 | 54.25 | 54.25 | 54.25 | -2.252% | 3 | 15,129 | -41.585% |
| 2026-03-23 | 55.55 | 55.55 | 55.50 | 55.50 | +3.545% | 10 | 15,132 | -42.901% |
| 2026-03-20 | 53.60 | 53.60 | 53.60 | 53.60 | -0.093% | 40 | 15,127 | -40.877% |
| 2026-03-19 | 55.51 | 57.75 | 53.10 | 53.65 | -5.562% | 7 | 15,087 | -40.932% |
| 2026-03-11 | 56.92 | 56.92 | 56.81 | 56.81 | -5.474% | 3 | 15,085 | -44.218% |
| 2026-03-05 | 60.25 | 60.25 | 60.10 | 60.10 | +1.864% | 2 | 15,085 | -47.271% |
| 2026-03-03 | 59.00 | 59.00 | 59.00 | 59.00 | -0.840% | 1 | 15,085 | -46.288% |
| 2026-03-02 | 58.50 | 59.85 | 57.40 | 59.50 | +1.971% | 15,011 | 15,085 | -46.739% |
| 2026-02-27 | 53.37 | 58.35 | 53.37 | 58.35 | +22.713% | 2 | 153 | -45.690% |
| 2026-02-26 | 46.59 | 47.60 | 46.59 | 47.55 | +18.638% | 25 | 154 | -33.354% |
| 2026-02-18 | 40.08 | 40.08 | 40.08 | 40.08 | +5.474% | 1 | 154 | -20.933% |
| 2026-02-17 | 38.00 | 38.00 | 38.00 | 38.00 | -2.564% | 3 | 154 | -16.605% |
| 2026-02-13 | 39.20 | 39.20 | 39.00 | 39.00 | +0.412% | 2 | 153 | -18.744% |
| 2026-02-12 | 39.54 | 39.54 | 38.50 | 38.84 | -13.689% | 3 | 153 | -18.409% |
| 2026-02-10 | 45.00 | 45.00 | 45.00 | 45.00 | +5.982% | 1 | 152 | -29.578% |
| 2026-02-09 | 42.46 | 42.46 | 42.46 | 42.46 | -3.104% | 1 | 152 | -25.365% |
| 2026-02-06 | 43.82 | 43.82 | 43.82 | 43.82 | -3.925% | 1 | 152 | -27.681% |
| 2026-02-02 | 45.61 | 45.61 | 45.61 | 45.61 | +0.330% | 1 | 151 | -30.520% |
| 2026-01-30 | 46.00 | 46.00 | 45.46 | 45.46 | -5.489% | 6 | 151 | -30.290% |
| 2026-01-23 | 47.50 | 48.10 | 47.50 | 48.10 | +4.338% | 5 | 145 | -34.116% |
| 2026-01-21 | 45.50 | 47.30 | 45.50 | 46.10 | -8.749% | 12 | 145 | -31.258% |
| 2026-01-16 | 50.52 | 50.52 | 50.52 | 50.52 | -0.571% | 1 | 133 | -37.272% |
| 2026-01-15 | 50.81 | 50.81 | 50.81 | 50.81 | +0.316% | 1 | 133 | -37.630% |
| 2026-01-14 | 51.83 | 51.83 | 50.65 | 50.65 | -10.275% | 2 | 132 | -37.433% |
| 2025-12-31 | 56.45 | 56.45 | 56.45 | 56.45 | +0.552% | 1 | 132 | -43.862% |
| 2025-12-30 | 56.14 | 56.14 | 56.14 | 56.14 | -4.361% | 1 | 132 | -43.552% |
| 2025-12-12 | 58.70 | 58.70 | 58.70 | 58.70 | +3.894% | 1 | 132 | -46.014% |
| 2025-12-11 | 56.50 | 56.50 | 56.50 | 56.50 | -5.518% | 1 | 131 | -43.912% |
| 2025-12-08 | 59.80 | 59.80 | 59.80 | 59.80 | 0.000% | 1 | 131 | -47.007% |