NFLX270115C00041000
NFLX Jan 15 2027 41.00 Call
optionOPRA
EODOct 8, 2026
30.76USD+5.704%(+1.66)66Vol100,544OI
NFLX270115C00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 29.52 | 30.77 | 29.52 | 30.76 | +5.704% | 66 | 100,566 | 0.000% |
| 2026-10-07 | 28.52 | 29.13 | 28.52 | 29.10 | +5.282% | 19 | 100,565 | +5.704% |
| 2026-10-06 | 27.25 | 27.65 | 27.25 | 27.64 | +2.068% | 446 | 100,351 | +11.288% |
| 2026-10-05 | 26.82 | 27.16 | 26.71 | 27.08 | +0.669% | 16 | 100,349 | +13.589% |
| 2026-10-02 | 27.18 | 27.28 | 26.90 | 26.90 | -5.148% | 105 | 100,322 | +14.349% |
| 2026-10-01 | 28.42 | 28.43 | 28.36 | 28.36 | -4.415% | 3 | 100,321 | +8.463% |
| 2026-09-30 | 29.60 | 29.74 | 29.60 | 29.67 | -5.810% | 4 | 100,321 | +3.674% |
| 2026-09-18 | 31.50 | 31.50 | 31.50 | 31.50 | -24.005% | 1 | 100,320 | -2.349% |
| 2026-09-01 | 41.45 | 41.45 | 41.45 | 41.45 | 0.000% | 2 | 100,320 | -25.790% |
| 2026-08-28 | 41.45 | 41.45 | 41.45 | 41.45 | +1.593% | 1 | 100,320 | -25.790% |
| 2026-08-20 | 40.80 | 40.80 | 40.80 | 40.80 | +6.667% | 1 | 100,320 | -24.608% |
| 2026-08-18 | 38.20 | 38.25 | 38.10 | 38.25 | -0.855% | 22 | 100,321 | -19.582% |
| 2026-08-14 | 38.72 | 38.73 | 38.40 | 38.58 | +5.410% | 142 | 100,413 | -20.270% |
| 2026-08-13 | 36.60 | 36.65 | 36.10 | 36.60 | +6.861% | 12 | 100,418 | -15.956% |
| 2026-08-12 | 34.06 | 34.25 | 33.80 | 34.25 | -4.835% | 190 | 100,338 | -10.190% |
| 2026-08-10 | 33.78 | 35.99 | 33.77 | 35.99 | +5.357% | 227 | 100,434 | -14.532% |
| 2026-08-07 | 33.33 | 34.23 | 33.30 | 34.16 | +0.353% | 118 | 100,391 | -9.953% |
| 2026-08-06 | 34.18 | 34.19 | 34.04 | 34.04 | -2.408% | 115 | 100,312 | -9.636% |
| 2026-08-05 | 34.88 | 34.88 | 34.88 | 34.88 | +5.029% | 3 | 100,309 | -11.812% |
| 2026-08-03 | 33.13 | 33.42 | 33.05 | 33.21 | +4.107% | 10 | 100,310 | -7.377% |
| 2026-07-31 | 31.65 | 31.93 | 31.65 | 31.90 | -2.536% | 4 | 100,312 | -3.574% |
| 2026-07-30 | 31.66 | 32.73 | 31.40 | 32.73 | -2.705% | 133 | 100,376 | -6.019% |
| 2026-07-29 | 32.35 | 33.64 | 32.35 | 33.64 | +2.624% | 10 | 100,380 | -8.561% |
| 2026-07-28 | 31.81 | 33.43 | 31.79 | 32.78 | +6.084% | 53 | 100,385 | -6.162% |
| 2026-07-27 | 30.75 | 30.90 | 30.73 | 30.90 | +2.726% | 6 | 100,385 | -0.453% |
| 2026-07-24 | 28.89 | 30.08 | 28.89 | 30.08 | +2.209% | 2 | 100,384 | +2.261% |
| 2026-07-23 | 28.41 | 29.43 | 28.41 | 29.43 | -0.809% | 121 | 100,313 | +4.519% |
| 2026-07-22 | 30.07 | 30.17 | 29.67 | 29.67 | +7.344% | 16 | 100,321 | +3.674% |
| 2026-07-21 | 27.85 | 28.60 | 27.27 | 27.64 | -0.396% | 34 | 100,342 | +11.288% |
| 2026-07-20 | 27.77 | 28.02 | 27.62 | 27.75 | -3.276% | 35 | 100,319 | +10.847% |
| 2026-07-17 | 27.53 | 28.69 | 27.52 | 28.69 | -15.865% | 7 | 100,316 | +7.215% |
| 2026-07-10 | 34.10 | 34.10 | 34.10 | 34.10 | -2.849% | 2 | 100,316 | -9.795% |
| 2026-07-09 | 35.15 | 35.15 | 35.10 | 35.10 | -3.172% | 2 | 100,316 | -12.365% |
| 2026-07-02 | 36.25 | 36.25 | 36.25 | 36.25 | +5.225% | 3 | 100,316 | -15.145% |
| 2026-07-01 | 34.25 | 34.70 | 34.25 | 34.45 | +3.890% | 5 | 100,317 | -10.711% |
| 2026-06-30 | 33.20 | 33.26 | 32.60 | 33.16 | -4.849% | 8 | 100,314 | -7.238% |
| 2026-06-26 | 34.58 | 34.85 | 34.58 | 34.85 | -6.943% | 24 | 100,306 | -11.736% |
| 2026-06-18 | 37.46 | 37.46 | 37.45 | 37.45 | -3.355% | 2 | 100,306 | -17.864% |
| 2026-06-16 | 39.00 | 40.00 | 38.75 | 38.75 | -6.401% | 6 | 100,303 | -20.619% |
| 2026-06-11 | 41.40 | 41.40 | 41.40 | 41.40 | -12.603% | 1 | 100,303 | -25.700% |
| 2026-05-15 | 47.37 | 47.37 | 47.37 | 47.37 | +2.577% | 4 | 100,303 | -35.064% |
| 2026-05-11 | 47.25 | 47.25 | 46.10 | 46.18 | -4.330% | 14 | 100,302 | -33.391% |
| 2026-05-08 | 48.26 | 48.29 | 48.26 | 48.27 | -2.721% | 6,342 | 93,960 | -36.275% |
| 2026-05-07 | 48.82 | 49.62 | 48.41 | 49.62 | +1.889% | 4,804 | 89,156 | -38.009% |
| 2026-05-06 | 47.61 | 48.75 | 47.60 | 48.70 | +0.165% | 5,276 | 83,884 | -36.838% |
| 2026-05-05 | 51.52 | 51.52 | 48.62 | 48.62 | -6.482% | 4,309 | 79,576 | -36.734% |
| 2026-05-04 | 52.59 | 52.64 | 51.99 | 51.99 | -2.494% | 13,780 | 65,796 | -40.835% |
| 2026-05-01 | 53.42 | 53.42 | 53.32 | 53.32 | +0.985% | 5,502 | 60,294 | -42.311% |
| 2026-04-28 | 52.80 | 52.80 | 52.80 | 52.80 | -1.548% | 5 | 60,294 | -41.742% |
| 2026-04-24 | 53.63 | 53.63 | 53.63 | 53.63 | -3.803% | 1 | 60,293 | -42.644% |
| 2026-04-20 | 55.75 | 55.75 | 55.75 | 55.75 | -2.364% | 1 | 60,292 | -44.825% |
| 2026-04-17 | 57.71 | 57.71 | 57.10 | 57.10 | -14.071% | 11 | 60,291 | -46.130% |
| 2026-04-14 | 66.60 | 66.60 | 66.45 | 66.45 | +5.142% | 2 | 60,291 | -53.710% |
| 2026-04-13 | 63.45 | 63.76 | 62.75 | 63.20 | +0.749% | 3,530 | 60,291 | -51.329% |
| 2026-04-10 | 62.90 | 62.97 | 62.22 | 62.73 | +3.107% | 2,700 | 56,769 | -50.964% |
| 2026-04-09 | 60.39 | 60.84 | 59.89 | 60.84 | +1.400% | 650 | 54,075 | -49.441% |
| 2026-04-08 | 60.36 | 60.60 | 60.00 | 60.00 | +0.671% | 146 | 53,425 | -48.733% |
| 2026-04-07 | 59.52 | 59.64 | 58.78 | 59.60 | -3.372% | 326 | 53,281 | -48.389% |
| 2026-04-06 | 61.52 | 61.68 | 61.52 | 61.68 | +5.023% | 22 | 52,958 | -50.130% |
| 2026-04-02 | 55.93 | 58.73 | 55.42 | 58.73 | +5.251% | 388 | 52,548 | -47.625% |
| 2026-04-01 | 57.06 | 57.41 | 55.80 | 55.80 | -1.099% | 374 | 52,548 | -44.875% |
| 2026-03-31 | 55.42 | 56.62 | 55.35 | 56.42 | +4.250% | 21,870 | 52,176 | -45.480% |
| 2026-03-27 | 54.15 | 54.15 | 54.12 | 54.12 | -2.486% | 2 | 30,306 | -43.163% |
| 2026-03-16 | 55.50 | 55.50 | 55.50 | 55.50 | -0.893% | 2 | 30,306 | -44.577% |
| 2026-03-13 | 55.49 | 56.00 | 55.49 | 56.00 | -2.862% | 2 | 30,308 | -45.071% |
| 2026-03-09 | 57.65 | 57.65 | 57.65 | 57.65 | -2.700% | 2 | 30,308 | -46.644% |
| 2026-03-05 | 59.20 | 59.25 | 59.20 | 59.25 | +3.241% | 2 | 30,308 | -48.084% |
| 2026-03-03 | 57.50 | 57.50 | 57.39 | 57.39 | -1.290% | 2 | 30,309 | -46.402% |
| 2026-03-02 | 57.63 | 58.55 | 57.45 | 58.14 | +24.764% | 30,006 | 30,307 | -47.093% |
| 2026-02-26 | 46.35 | 46.65 | 46.30 | 46.60 | +19.825% | 30 | 304 | -33.991% |
| 2026-02-20 | 38.44 | 38.89 | 38.44 | 38.89 | +1.197% | 9 | 296 | -20.905% |
| 2026-02-13 | 38.43 | 38.43 | 38.43 | 38.43 | -10.440% | 2 | 296 | -19.958% |
| 2026-02-06 | 42.91 | 42.91 | 42.91 | 42.91 | +0.988% | 1 | 296 | -28.315% |
| 2026-02-05 | 42.49 | 42.49 | 42.49 | 42.49 | -0.024% | 1 | 295 | -27.606% |
| 2026-02-04 | 42.60 | 42.60 | 42.50 | 42.50 | -5.113% | 3 | 295 | -27.624% |
| 2026-01-30 | 44.78 | 44.79 | 44.77 | 44.79 | +1.266% | 6 | 295 | -31.324% |
| 2026-01-29 | 44.23 | 44.23 | 44.23 | 44.23 | -5.004% | 1 | 295 | -30.454% |
| 2026-01-28 | 47.55 | 47.55 | 45.80 | 46.56 | -8.920% | 4 | 294 | -33.935% |
| 2026-01-13 | 51.03 | 51.12 | 51.03 | 51.12 | -1.408% | 10 | 292 | -39.828% |
| 2026-01-08 | 51.85 | 51.85 | 51.85 | 51.85 | -15.691% | 1 | 291 | -40.675% |
| 2025-12-05 | 61.50 | 61.50 | 61.50 | 61.50 | -11.383% | 1 | 290 | -49.984% |
| 2025-12-01 | 69.40 | 69.40 | 69.40 | 69.40 | 0.000% | 1 | 290 | -55.677% |