NFLX270115C00042000
NFLX Jan 15 2027 42.00 Call
optionOPRA
EODOct 8, 2026
29.56USD+10.919%(+2.91)56Vol50,409OI
NFLX270115C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 28.57 | 29.67 | 28.57 | 29.56 | +10.919% | 56 | 50,466 | 0.000% |
| 2026-10-06 | 26.57 | 26.70 | 26.55 | 26.65 | +2.146% | 227 | 50,245 | +10.919% |
| 2026-10-05 | 25.83 | 26.17 | 25.72 | 26.09 | -4.081% | 16 | 50,241 | +13.300% |
| 2026-10-01 | 27.53 | 27.53 | 27.20 | 27.20 | -6.272% | 15 | 50,241 | +8.676% |
| 2026-09-30 | 28.63 | 29.02 | 28.63 | 29.02 | -0.922% | 31 | 50,241 | +1.861% |
| 2026-09-29 | 29.32 | 29.32 | 29.29 | 29.29 | -22.205% | 10 | 50,241 | +0.922% |
| 2026-08-14 | 37.82 | 37.83 | 37.55 | 37.65 | +5.168% | 142 | 50,383 | -21.487% |
| 2026-08-13 | 35.16 | 35.95 | 35.16 | 35.80 | +7.475% | 29 | 50,398 | -17.430% |
| 2026-08-12 | 33.07 | 33.35 | 32.87 | 33.31 | -5.073% | 207 | 50,279 | -11.258% |
| 2026-08-10 | 32.88 | 35.09 | 32.87 | 35.09 | +5.566% | 227 | 50,448 | -15.759% |
| 2026-08-07 | 32.43 | 33.24 | 32.42 | 33.24 | +0.575% | 109 | 50,388 | -11.071% |
| 2026-08-06 | 33.19 | 33.20 | 33.05 | 33.05 | -1.343% | 115 | 50,273 | -10.560% |
| 2026-08-05 | 33.89 | 33.89 | 33.49 | 33.50 | +3.908% | 20 | 50,274 | -11.761% |
| 2026-08-04 | 32.13 | 32.28 | 32.13 | 32.24 | -0.155% | 21 | 50,276 | -8.313% |
| 2026-08-03 | 32.14 | 32.48 | 32.05 | 32.29 | +8.356% | 114 | 50,288 | -8.455% |
| 2026-07-31 | 30.81 | 30.97 | 29.80 | 29.80 | -6.289% | 86 | 50,294 | -0.805% |
| 2026-07-30 | 30.67 | 31.80 | 30.42 | 31.80 | -2.603% | 133 | 50,366 | -7.044% |
| 2026-07-29 | 31.45 | 32.65 | 31.45 | 32.65 | +2.705% | 10 | 50,370 | -9.464% |
| 2026-07-28 | 30.82 | 32.47 | 30.82 | 31.79 | +5.967% | 146 | 50,372 | -7.015% |
| 2026-07-27 | 29.87 | 30.00 | 29.74 | 30.00 | +3.128% | 6 | 50,370 | -1.467% |
| 2026-07-24 | 28.04 | 29.09 | 28.04 | 29.09 | +2.286% | 2 | 50,370 | +1.616% |
| 2026-07-23 | 27.42 | 28.44 | 27.42 | 28.44 | -1.147% | 121 | 50,269 | +3.938% |
| 2026-07-22 | 29.17 | 29.22 | 28.77 | 28.77 | +7.551% | 16 | 50,280 | +2.746% |
| 2026-07-21 | 26.90 | 26.90 | 26.47 | 26.75 | -0.926% | 33 | 50,309 | +10.505% |
| 2026-07-20 | 26.85 | 27.55 | 26.65 | 27.00 | -2.527% | 37 | 50,283 | +9.481% |
| 2026-07-17 | 25.00 | 27.70 | 25.00 | 27.70 | -18.529% | 8 | 50,279 | +6.715% |
| 2026-07-15 | 34.00 | 34.00 | 34.00 | 34.00 | +0.295% | 1 | 50,278 | -13.059% |
| 2026-06-26 | 33.40 | 33.90 | 33.40 | 33.90 | -15.250% | 63 | 50,277 | -12.802% |
| 2026-06-12 | 40.00 | 40.00 | 40.00 | 40.00 | -5.660% | 10 | 50,277 | -26.100% |
| 2026-06-09 | 42.40 | 42.40 | 42.40 | 42.40 | -5.778% | 1 | 50,276 | -30.283% |
| 2026-06-01 | 45.00 | 45.00 | 45.00 | 45.00 | -3.392% | 16 | 50,276 | -34.311% |
| 2026-05-15 | 46.58 | 46.58 | 46.58 | 46.58 | +2.871% | 2 | 50,276 | -36.539% |
| 2026-05-11 | 45.19 | 45.28 | 45.19 | 45.28 | -4.392% | 6 | 50,274 | -34.717% |
| 2026-05-08 | 47.35 | 47.36 | 47.31 | 47.36 | -2.088% | 3,171 | 47,103 | -37.584% |
| 2026-05-07 | 47.87 | 48.99 | 47.82 | 48.37 | +1.532% | 2,402 | 44,701 | -38.888% |
| 2026-05-06 | 46.52 | 47.80 | 46.51 | 47.64 | -0.397% | 2,639 | 42,063 | -37.951% |
| 2026-05-05 | 50.59 | 51.40 | 47.83 | 47.83 | -6.381% | 2,155 | 39,909 | -38.198% |
| 2026-05-04 | 51.63 | 53.00 | 51.09 | 51.09 | -2.444% | 6,890 | 33,019 | -42.141% |
| 2026-05-01 | 52.41 | 52.45 | 52.37 | 52.37 | -19.948% | 2,751 | 31,712 | -43.555% |
| 2026-04-15 | 65.42 | 65.42 | 65.42 | 65.42 | +5.738% | 1 | 31,712 | -54.815% |
| 2026-04-13 | 62.52 | 63.65 | 61.85 | 61.87 | +0.081% | 1,768 | 31,713 | -52.222% |
| 2026-04-10 | 61.95 | 62.70 | 61.79 | 61.82 | +3.188% | 1,347 | 29,950 | -52.184% |
| 2026-04-09 | 59.46 | 61.60 | 58.73 | 59.91 | +0.808% | 325 | 28,603 | -50.659% |
| 2026-04-08 | 59.22 | 59.54 | 59.21 | 59.43 | +2.696% | 72 | 28,278 | -50.261% |
| 2026-04-07 | 58.60 | 58.71 | 57.87 | 57.87 | -0.874% | 162 | 28,206 | -48.920% |
| 2026-04-06 | 60.58 | 60.75 | 58.38 | 58.38 | +1.003% | 16 | 28,044 | -49.366% |
| 2026-04-02 | 55.02 | 57.80 | 54.13 | 57.80 | +2.847% | 194 | 27,838 | -48.858% |
| 2026-04-01 | 56.16 | 56.93 | 56.13 | 56.20 | +1.353% | 186 | 27,838 | -47.402% |
| 2026-03-31 | 54.51 | 55.60 | 54.45 | 55.45 | +0.635% | 10,937 | 27,652 | -46.691% |
| 2026-03-16 | 55.37 | 55.37 | 55.10 | 55.10 | -6.213% | 4 | 16,717 | -46.352% |
| 2026-03-04 | 58.75 | 58.75 | 58.75 | 58.75 | +2.423% | 1 | 16,718 | -49.685% |
| 2026-03-02 | 57.00 | 58.20 | 56.55 | 57.36 | +6.222% | 15,004 | 16,719 | -48.466% |
| 2026-02-27 | 54.00 | 54.00 | 54.00 | 54.00 | +18.162% | 1 | 1,717 | -45.259% |
| 2026-02-26 | 45.10 | 45.75 | 45.10 | 45.70 | +19.634% | 14 | 1,718 | -35.317% |
| 2026-02-24 | 38.15 | 38.20 | 38.15 | 38.20 | -0.521% | 2 | 1,726 | -22.618% |
| 2026-02-19 | 38.40 | 38.40 | 38.40 | 38.40 | -12.727% | 500 | 1,726 | -23.021% |
| 2026-02-10 | 44.00 | 44.00 | 44.00 | 44.00 | +7.317% | 1 | 2,226 | -32.818% |
| 2026-02-09 | 41.00 | 41.00 | 41.00 | 41.00 | -1.984% | 1 | 2,226 | -27.902% |
| 2026-02-06 | 41.83 | 41.83 | 41.83 | 41.83 | +0.674% | 1 | 2,226 | -29.333% |
| 2026-02-04 | 40.00 | 41.55 | 40.00 | 41.55 | -6.017% | 4 | 2,227 | -28.857% |
| 2026-01-30 | 44.21 | 44.21 | 44.21 | 44.21 | -1.317% | 2 | 2,223 | -33.137% |
| 2026-01-28 | 45.85 | 45.85 | 44.80 | 44.80 | +0.112% | 2 | 2,223 | -34.018% |
| 2026-01-27 | 44.75 | 44.75 | 44.75 | 44.75 | -2.505% | 1 | 2,223 | -33.944% |
| 2026-01-23 | 44.85 | 45.90 | 44.85 | 45.90 | +5.882% | 3 | 2,222 | -35.599% |
| 2026-01-21 | 43.35 | 43.35 | 43.35 | 43.35 | -11.531% | 1 | 2,220 | -31.811% |
| 2026-01-14 | 49.00 | 49.00 | 49.00 | 49.00 | -3.315% | 1 | 2,220 | -39.673% |
| 2026-01-07 | 50.68 | 50.68 | 50.68 | 50.68 | -11.088% | 20 | 2,220 | -41.673% |
| 2025-12-29 | 57.00 | 57.00 | 57.00 | 57.00 | +2.925% | 4 | 2,240 | -48.140% |
| 2025-12-19 | 55.38 | 55.38 | 55.38 | 55.38 | +2.366% | 2 | 2,239 | -46.623% |
| 2025-12-16 | 54.10 | 54.10 | 54.10 | 54.10 | -7.600% | 2 | 2,241 | -45.360% |
| 2025-12-08 | 58.55 | 58.55 | 58.55 | 58.55 | 0.000% | 1 | 2,241 | -49.513% |