NFLX270115C00046000
NFLX Jan 15 2027 46.00 Call
optionOPRA
EODOct 8, 2026
25.35USD+4.752%(+1.15)38Vol260OI
NFLX270115C00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 24.76 | 25.35 | 24.76 | 25.35 | +4.752% | 38 | 287 | 0.000% |
| 2026-10-07 | 23.69 | 24.28 | 23.67 | 24.20 | +5.126% | 69 | 310 | +4.752% |
| 2026-10-06 | 22.91 | 23.15 | 22.87 | 23.02 | +3.647% | 119 | 301 | +10.122% |
| 2026-10-05 | 21.96 | 22.27 | 21.82 | 22.21 | +0.955% | 38 | 298 | +14.138% |
| 2026-10-02 | 22.46 | 22.51 | 22.00 | 22.00 | -7.251% | 17 | 304 | +15.227% |
| 2026-10-01 | 24.33 | 24.33 | 23.72 | 23.72 | -6.688% | 52 | 278 | +6.872% |
| 2026-09-29 | 25.69 | 25.69 | 25.42 | 25.42 | +4.180% | 3 | 277 | -0.275% |
| 2026-09-28 | 24.50 | 24.50 | 24.40 | 24.40 | -24.552% | 2 | 276 | +3.893% |
| 2026-09-11 | 32.34 | 32.34 | 32.34 | 32.34 | -6.397% | 1 | 275 | -21.614% |
| 2026-08-27 | 34.55 | 34.55 | 34.55 | 34.55 | -3.546% | 1 | 275 | -26.628% |
| 2026-08-19 | 33.97 | 36.32 | 33.95 | 35.82 | +7.181% | 52 | 297 | -29.229% |
| 2026-08-18 | 34.22 | 34.22 | 33.37 | 33.42 | +6.944% | 64 | 321 | -24.147% |
| 2026-08-17 | 32.15 | 32.32 | 31.25 | 31.25 | -6.184% | 44 | 329 | -18.880% |
| 2026-08-14 | 33.70 | 33.70 | 33.27 | 33.31 | +0.331% | 120 | 352 | -23.897% |
| 2026-08-13 | 31.40 | 33.25 | 31.40 | 33.20 | +11.559% | 222 | 519 | -23.645% |
| 2026-08-12 | 29.47 | 29.76 | 29.30 | 29.76 | -0.468% | 391 | 228 | -14.819% |
| 2026-08-11 | 31.20 | 31.44 | 29.90 | 29.90 | -1.580% | 94 | 198 | -15.217% |
| 2026-08-10 | 29.30 | 30.55 | 29.02 | 30.38 | +3.158% | 509 | 610 | -16.557% |
| 2026-08-07 | 28.71 | 29.45 | 28.71 | 29.45 | +0.341% | 413 | 551 | -13.922% |
| 2026-08-06 | 30.25 | 30.25 | 29.34 | 29.35 | -0.610% | 514 | 457 | -13.629% |
| 2026-08-05 | 30.10 | 30.10 | 29.14 | 29.53 | +3.796% | 290 | 273 | -14.155% |
| 2026-08-04 | 28.22 | 28.46 | 28.16 | 28.45 | +0.176% | 120 | 298 | -10.896% |
| 2026-08-03 | 28.64 | 28.86 | 28.40 | 28.40 | +4.604% | 131 | 275 | -10.739% |
| 2026-07-31 | 27.72 | 27.73 | 26.95 | 27.15 | -1.165% | 463 | 224 | -6.630% |
| 2026-07-30 | 26.72 | 27.90 | 26.65 | 27.47 | -6.565% | 479 | 135 | -7.718% |
| 2026-07-29 | 27.47 | 29.40 | 27.47 | 29.40 | +3.960% | 96 | 178 | -13.776% |
| 2026-07-28 | 27.40 | 28.31 | 27.39 | 28.28 | +8.104% | 44 | 183 | -10.361% |
| 2026-07-27 | 26.16 | 26.62 | 26.00 | 26.16 | +1.004% | 54 | 217 | -3.096% |
| 2026-07-24 | 24.23 | 25.91 | 24.23 | 25.90 | +5.285% | 115 | 145 | -2.124% |
| 2026-07-23 | 24.05 | 24.72 | 24.05 | 24.60 | -0.806% | 39 | 143 | +3.049% |
| 2026-07-22 | 25.02 | 25.02 | 24.25 | 24.80 | +8.297% | 57 | 115 | +2.218% |
| 2026-07-21 | 23.26 | 23.43 | 22.90 | 22.90 | -2.262% | 32 | 116 | +10.699% |
| 2026-07-20 | 23.30 | 23.43 | 23.26 | 23.43 | -5.257% | 32 | 140 | +8.195% |
| 2026-07-17 | 23.64 | 24.73 | 23.64 | 24.73 | -13.953% | 26 | 140 | +2.507% |
| 2026-07-10 | 28.80 | 28.80 | 28.71 | 28.74 | -33.779% | 4 | 140 | -11.795% |
| 2026-05-26 | 43.40 | 43.40 | 43.40 | 43.40 | -14.025% | 20 | 120 | -41.590% |
| 2026-03-13 | 50.48 | 50.48 | 50.48 | 50.48 | +20.621% | 2 | 120 | -49.782% |
| 2026-02-26 | 41.85 | 41.85 | 41.85 | 41.85 | +24.925% | 1 | 122 | -39.427% |
| 2026-02-12 | 33.50 | 33.50 | 33.50 | 33.50 | -18.293% | 2 | 123 | -24.328% |
| 2026-01-22 | 41.00 | 41.00 | 41.00 | 41.00 | -2.774% | 1 | 123 | -38.171% |
| 2026-01-21 | 42.17 | 42.17 | 42.17 | 42.17 | 0.000% | 2 | 122 | -39.886% |