NFLX270115C00052000
NFLX Jan 15 2027 52.00 Call
optionOPRA
EODOct 8, 2026
20.20USD+7.162%(+1.35)71Vol294OI
NFLX270115C00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 19.14 | 20.20 | 19.14 | 20.20 | +7.162% | 71 | 295 | 0.000% |
| 2026-10-07 | 18.81 | 18.85 | 18.80 | 18.85 | +7.591% | 32 | 289 | +7.162% |
| 2026-10-01 | 17.54 | 17.54 | 17.33 | 17.52 | -9.923% | 6 | 286 | +15.297% |
| 2026-09-30 | 19.45 | 19.45 | 19.45 | 19.45 | -2.163% | 7 | 279 | +3.856% |
| 2026-09-29 | 19.84 | 20.05 | 19.84 | 19.88 | -11.996% | 19 | 278 | +1.610% |
| 2026-09-21 | 22.59 | 22.59 | 22.59 | 22.59 | +7.062% | 10 | 278 | -10.580% |
| 2026-09-18 | 21.41 | 21.41 | 21.10 | 21.10 | -17.835% | 60 | 278 | -4.265% |
| 2026-09-09 | 25.68 | 25.68 | 25.67 | 25.68 | -17.771% | 4 | 278 | -21.340% |
| 2026-08-26 | 31.19 | 31.24 | 31.19 | 31.23 | +6.551% | 8 | 279 | -35.319% |
| 2026-08-24 | 29.26 | 29.34 | 29.26 | 29.31 | -3.586% | 60 | 280 | -31.082% |
| 2026-08-20 | 29.95 | 30.40 | 29.60 | 30.40 | +0.829% | 100 | 333 | -33.553% |
| 2026-08-19 | 29.81 | 30.31 | 29.81 | 30.15 | +8.963% | 104 | 267 | -33.002% |
| 2026-08-18 | 26.96 | 27.92 | 26.96 | 27.67 | +4.140% | 28 | 267 | -26.997% |
| 2026-08-17 | 27.70 | 27.70 | 26.57 | 26.57 | -3.802% | 232 | 378 | -23.974% |
| 2026-08-14 | 27.75 | 27.75 | 27.62 | 27.62 | +0.109% | 278 | 264 | -26.865% |
| 2026-08-13 | 26.77 | 27.78 | 26.75 | 27.59 | +15.150% | 260 | 251 | -26.785% |
| 2026-08-12 | 23.95 | 23.96 | 23.85 | 23.96 | -2.403% | 5 | 251 | -15.693% |
| 2026-08-11 | 25.69 | 25.72 | 24.50 | 24.55 | +1.994% | 43 | 252 | -17.719% |
| 2026-08-07 | 23.68 | 24.10 | 23.68 | 24.07 | +2.035% | 178 | 196 | -16.078% |
| 2026-08-06 | 23.53 | 23.65 | 23.53 | 23.59 | +2.610% | 52 | 196 | -14.370% |
| 2026-08-03 | 23.12 | 23.15 | 22.88 | 22.99 | +1.726% | 84 | 201 | -12.136% |
| 2026-07-29 | 22.49 | 22.63 | 22.49 | 22.60 | +17.098% | 28 | 201 | -10.619% |
| 2026-07-23 | 19.30 | 19.30 | 19.30 | 19.30 | -3.015% | 1 | 202 | +4.663% |
| 2026-07-22 | 19.90 | 19.90 | 19.90 | 19.90 | +9.945% | 1 | 202 | +1.508% |
| 2026-07-21 | 18.10 | 18.10 | 18.10 | 18.10 | +5.786% | 1 | 201 | +11.602% |
| 2026-07-17 | 17.15 | 17.15 | 17.11 | 17.11 | -35.165% | 2 | 200 | +18.060% |
| 2026-07-06 | 26.45 | 26.45 | 26.39 | 26.39 | +16.977% | 2 | 199 | -23.456% |
| 2026-06-25 | 22.56 | 22.56 | 22.56 | 22.56 | -29.522% | 1 | 198 | -10.461% |
| 2026-06-08 | 32.01 | 32.01 | 32.01 | 32.01 | -24.344% | 1 | 197 | -36.895% |
| 2026-03-24 | 42.35 | 42.35 | 42.26 | 42.31 | -3.972% | 4 | 197 | -52.257% |
| 2026-03-23 | 44.03 | 44.06 | 44.02 | 44.06 | -9.342% | 24 | 197 | -54.153% |
| 2026-03-04 | 48.60 | 48.60 | 48.60 | 48.60 | +1.759% | 1 | 198 | -58.436% |
| 2026-03-02 | 47.68 | 47.76 | 47.68 | 47.76 | +11.355% | 4 | 199 | -57.705% |
| 2026-02-27 | 44.00 | 44.00 | 42.89 | 42.89 | +16.707% | 3 | 203 | -52.903% |
| 2026-02-26 | 36.00 | 36.75 | 36.00 | 36.75 | +8.088% | 7 | 204 | -45.034% |
| 2026-02-25 | 33.35 | 34.00 | 33.35 | 34.00 | +18.261% | 3 | 205 | -40.588% |
| 2026-02-17 | 28.75 | 28.75 | 28.75 | 28.75 | -2.111% | 9 | 205 | -29.739% |
| 2026-02-13 | 29.37 | 29.37 | 29.37 | 29.37 | -14.123% | 2 | 201 | -31.222% |
| 2026-02-10 | 34.20 | 34.20 | 34.20 | 34.20 | +6.211% | 1 | 201 | -40.936% |
| 2026-02-09 | 32.20 | 32.20 | 32.20 | 32.20 | -8.000% | 1 | 201 | -37.267% |
| 2026-01-30 | 35.00 | 35.00 | 34.80 | 35.00 | +1.567% | 10 | 200 | -42.286% |
| 2026-01-29 | 34.47 | 34.47 | 34.46 | 34.46 | -6.612% | 2 | 200 | -41.381% |
| 2026-01-28 | 36.90 | 36.90 | 36.90 | 36.90 | -7.286% | 2 | 198 | -45.257% |
| 2026-01-09 | 39.80 | 39.80 | 39.80 | 39.80 | -6.639% | 7 | 198 | -49.246% |
| 2026-01-07 | 42.63 | 42.63 | 42.63 | 42.63 | +1.091% | 1 | 198 | -52.616% |
| 2026-01-06 | 42.50 | 42.50 | 42.17 | 42.17 | -12.054% | 7 | 198 | -52.099% |
| 2025-12-19 | 47.95 | 47.95 | 47.95 | 47.95 | 0.000% | 1 | 191 | -57.873% |