NFLX270115C00045000
NFLX Jan 15 2027 45.00 Call
optionOPRA
EODOct 8, 2026
26.28USD+4.327%(+1.09)38Vol482OI
NFLX270115C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 25.71 | 26.28 | 25.71 | 26.28 | +4.327% | 38 | 520 | 0.000% |
| 2026-10-07 | 24.59 | 25.20 | 24.59 | 25.19 | +4.915% | 68 | 555 | +4.327% |
| 2026-10-06 | 23.90 | 24.05 | 23.86 | 24.01 | +3.670% | 121 | 542 | +9.454% |
| 2026-10-05 | 22.95 | 23.22 | 22.75 | 23.16 | -0.983% | 28 | 532 | +13.472% |
| 2026-10-02 | 23.45 | 23.45 | 23.39 | 23.39 | -2.011% | 6 | 527 | +12.356% |
| 2026-10-01 | 25.32 | 25.32 | 23.83 | 23.87 | -7.121% | 54 | 481 | +10.096% |
| 2026-09-30 | 26.09 | 26.09 | 25.60 | 25.70 | -2.541% | 21 | 485 | +2.257% |
| 2026-09-29 | 26.68 | 26.68 | 26.31 | 26.37 | -16.945% | 5 | 484 | -0.341% |
| 2026-09-17 | 31.75 | 31.75 | 31.75 | 31.75 | -0.470% | 1 | 484 | -17.228% |
| 2026-09-10 | 31.90 | 31.90 | 31.90 | 31.90 | -10.769% | 2 | 482 | -17.618% |
| 2026-08-27 | 35.75 | 35.75 | 35.75 | 35.75 | -2.774% | 1 | 483 | -26.490% |
| 2026-08-19 | 34.90 | 37.25 | 34.87 | 36.77 | +7.045% | 52 | 523 | -28.529% |
| 2026-08-18 | 35.17 | 35.17 | 34.30 | 34.35 | +6.743% | 64 | 578 | -23.493% |
| 2026-08-17 | 33.72 | 33.75 | 32.15 | 32.18 | -6.508% | 144 | 515 | -18.334% |
| 2026-08-14 | 34.63 | 34.63 | 34.26 | 34.42 | +0.791% | 172 | 507 | -23.649% |
| 2026-08-13 | 32.39 | 34.24 | 32.39 | 34.15 | +11.456% | 294 | 620 | -23.045% |
| 2026-08-12 | 30.46 | 30.64 | 30.29 | 30.64 | -0.809% | 456 | 450 | -14.230% |
| 2026-08-11 | 32.10 | 32.43 | 30.89 | 30.89 | -1.530% | 241 | 321 | -14.924% |
| 2026-08-10 | 30.85 | 31.48 | 30.85 | 31.37 | +4.881% | 23 | 310 | -16.226% |
| 2026-08-07 | 29.78 | 29.91 | 29.78 | 29.91 | -1.124% | 2 | 309 | -12.136% |
| 2026-08-06 | 30.31 | 30.31 | 30.25 | 30.25 | -2.419% | 2 | 308 | -13.124% |
| 2026-08-05 | 31.00 | 31.00 | 31.00 | 31.00 | +5.622% | 1 | 308 | -15.226% |
| 2026-08-04 | 29.16 | 29.35 | 29.16 | 29.35 | +0.068% | 118 | 335 | -10.460% |
| 2026-08-03 | 29.54 | 29.79 | 29.33 | 29.33 | +4.118% | 121 | 302 | -10.399% |
| 2026-07-31 | 28.71 | 28.72 | 27.92 | 28.17 | -0.810% | 459 | 255 | -6.709% |
| 2026-07-30 | 27.72 | 28.83 | 27.56 | 28.40 | -6.271% | 479 | 153 | -7.465% |
| 2026-07-29 | 28.33 | 30.30 | 28.31 | 30.30 | +3.838% | 94 | 195 | -13.267% |
| 2026-07-28 | 28.30 | 29.24 | 28.30 | 29.18 | +7.715% | 34 | 201 | -9.938% |
| 2026-07-27 | 27.06 | 27.54 | 26.90 | 27.09 | +0.744% | 56 | 233 | -2.990% |
| 2026-07-24 | 25.22 | 26.90 | 25.22 | 26.89 | +5.080% | 119 | 161 | -2.269% |
| 2026-07-23 | 24.84 | 25.65 | 24.84 | 25.59 | -0.775% | 89 | 128 | +2.696% |
| 2026-07-22 | 26.70 | 26.70 | 25.24 | 25.79 | +8.452% | 117 | 123 | +1.900% |
| 2026-07-21 | 24.20 | 24.42 | 23.78 | 23.78 | -1.532% | 33 | 125 | +10.513% |
| 2026-07-20 | 24.15 | 24.15 | 24.15 | 24.15 | -5.848% | 1 | 125 | +8.820% |
| 2026-07-17 | 23.50 | 25.65 | 23.50 | 25.65 | -16.176% | 4 | 121 | +2.456% |
| 2026-07-16 | 30.60 | 30.60 | 30.60 | 30.60 | +3.309% | 1 | 120 | -14.118% |
| 2026-07-10 | 29.85 | 29.95 | 29.62 | 29.62 | -14.393% | 6 | 119 | -11.276% |
| 2026-07-02 | 34.60 | 34.60 | 34.60 | 34.60 | +11.254% | 1 | 119 | -24.046% |
| 2026-06-26 | 31.19 | 31.29 | 31.10 | 31.10 | +2.708% | 4 | 117 | -15.498% |
| 2026-06-23 | 30.28 | 30.28 | 30.28 | 30.28 | -16.446% | 1 | 117 | -13.210% |
| 2026-06-16 | 36.24 | 36.24 | 36.24 | 36.24 | -6.017% | 1 | 117 | -27.483% |
| 2026-06-05 | 38.55 | 38.56 | 38.55 | 38.56 | +0.156% | 2 | 117 | -31.846% |
| 2026-06-04 | 38.50 | 38.50 | 38.50 | 38.50 | -21.461% | 2 | 117 | -31.740% |
| 2026-04-24 | 49.44 | 49.44 | 49.02 | 49.02 | -4.686% | 3 | 118 | -46.389% |
| 2026-04-20 | 51.43 | 51.43 | 51.43 | 51.43 | -20.877% | 2 | 118 | -48.901% |
| 2026-04-16 | 65.00 | 65.00 | 65.00 | 65.00 | +29.456% | 3 | 118 | -59.569% |
| 2026-03-27 | 50.47 | 50.47 | 50.21 | 50.21 | -1.259% | 47 | 118 | -47.660% |
| 2026-03-26 | 50.90 | 50.90 | 50.85 | 50.85 | +4.737% | 2 | 149 | -48.319% |
| 2026-03-24 | 48.60 | 48.60 | 48.55 | 48.55 | -4.429% | 2 | 148 | -45.870% |
| 2026-03-23 | 50.85 | 50.85 | 50.80 | 50.80 | +5.220% | 2 | 148 | -48.268% |
| 2026-03-20 | 48.35 | 48.35 | 48.28 | 48.28 | -9.757% | 2 | 149 | -45.568% |
| 2026-03-09 | 53.50 | 53.50 | 53.50 | 53.50 | +9.117% | 2 | 149 | -50.879% |
| 2026-02-27 | 49.03 | 49.03 | 49.03 | 49.03 | +14.023% | 5 | 158 | -46.400% |
| 2026-02-26 | 42.75 | 43.05 | 42.70 | 43.00 | +7.500% | 21 | 161 | -38.884% |
| 2026-02-25 | 39.90 | 40.00 | 39.90 | 40.00 | +11.732% | 2 | 161 | -34.300% |
| 2026-02-24 | 35.25 | 35.80 | 35.20 | 35.80 | +5.761% | 116 | 161 | -26.592% |
| 2026-02-23 | 33.48 | 33.85 | 33.48 | 33.85 | -3.009% | 20 | 103 | -22.363% |
| 2026-02-13 | 34.59 | 35.05 | 34.59 | 34.90 | -8.158% | 53 | 91 | -24.699% |
| 2026-02-11 | 38.00 | 38.00 | 38.00 | 38.00 | -2.238% | 1 | 91 | -30.842% |
| 2026-02-05 | 38.87 | 38.87 | 38.87 | 38.87 | +2.289% | 2 | 90 | -32.390% |
| 2026-02-04 | 38.00 | 38.00 | 38.00 | 38.00 | -1.580% | 1 | 88 | -30.842% |
| 2026-02-03 | 38.67 | 38.67 | 38.61 | 38.61 | -5.875% | 10 | 87 | -31.935% |
| 2026-02-02 | 40.99 | 41.02 | 40.99 | 41.02 | -0.219% | 10 | 77 | -35.934% |
| 2026-01-30 | 41.25 | 41.25 | 41.11 | 41.11 | +0.834% | 11 | 67 | -36.074% |
| 2026-01-29 | 40.59 | 40.77 | 40.53 | 40.77 | -5.076% | 15 | 58 | -35.541% |
| 2026-01-28 | 42.95 | 42.95 | 42.95 | 42.95 | -1.264% | 5 | 46 | -38.813% |
| 2026-01-26 | 43.45 | 43.65 | 43.45 | 43.50 | +0.555% | 3 | 41 | -39.586% |
| 2026-01-23 | 43.50 | 43.50 | 43.26 | 43.26 | +4.746% | 6 | 40 | -39.251% |
| 2026-01-22 | 41.09 | 41.40 | 41.03 | 41.30 | -3.953% | 13 | 40 | -36.368% |
| 2026-01-21 | 43.00 | 43.00 | 43.00 | 43.00 | -8.257% | 3 | 34 | -38.884% |
| 2026-01-15 | 46.87 | 46.87 | 46.87 | 46.87 | -8.528% | 1 | 31 | -43.930% |
| 2025-12-26 | 51.30 | 51.30 | 51.24 | 51.24 | -0.717% | 2 | 30 | -48.712% |
| 2025-12-15 | 51.61 | 51.61 | 51.61 | 51.61 | 0.000% | 1 | 30 | -49.080% |