NFLX270115C00055000
NFLX Jan 15 2027 55.00 Call
optionOPRA
EODOct 8, 2026
17.37USD+8.563%(+1.37)4Vol426OI
NFLX270115C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 16.35 | 17.60 | 16.35 | 17.37 | +8.563% | 4 | 430 | 0.000% |
| 2026-10-07 | 15.65 | 16.00 | 15.40 | 16.00 | +10.345% | 9 | 436 | +8.563% |
| 2026-10-06 | 14.50 | 14.50 | 14.50 | 14.50 | +6.618% | 10 | 426 | +19.793% |
| 2026-10-05 | 14.00 | 14.00 | 13.60 | 13.60 | -8.108% | 12 | 424 | +27.721% |
| 2026-10-01 | 14.80 | 14.80 | 14.80 | 14.80 | -10.843% | 1 | 423 | +17.365% |
| 2026-09-30 | 16.55 | 16.60 | 16.55 | 16.60 | -4.046% | 2 | 423 | +4.639% |
| 2026-09-29 | 17.30 | 17.30 | 17.30 | 17.30 | +6.396% | 2 | 425 | +0.405% |
| 2026-09-28 | 16.26 | 16.26 | 16.26 | 16.26 | -10.413% | 2 | 425 | +6.827% |
| 2026-09-24 | 18.15 | 18.15 | 18.15 | 18.15 | -0.820% | 1 | 425 | -4.298% |
| 2026-09-23 | 18.30 | 18.30 | 18.30 | 18.30 | -5.913% | 2 | 423 | -5.082% |
| 2026-09-22 | 18.40 | 19.45 | 18.40 | 19.45 | +0.777% | 3 | 423 | -10.694% |
| 2026-09-21 | 19.30 | 19.30 | 19.30 | 19.30 | +5.464% | 3 | 423 | -10.000% |
| 2026-09-18 | 18.13 | 19.00 | 18.13 | 18.30 | -16.553% | 34 | 395 | -5.082% |
| 2026-09-17 | 22.40 | 22.40 | 21.93 | 21.93 | -4.652% | 24 | 397 | -20.793% |
| 2026-09-08 | 24.10 | 24.10 | 22.98 | 23.00 | -19.580% | 14 | 387 | -24.478% |
| 2026-09-02 | 28.60 | 28.60 | 28.60 | 28.60 | +2.216% | 1 | 387 | -39.266% |
| 2026-09-01 | 28.01 | 28.01 | 27.98 | 27.98 | -0.250% | 14 | 390 | -37.920% |
| 2026-08-28 | 28.05 | 28.05 | 28.05 | 28.05 | +0.610% | 2 | 390 | -38.075% |
| 2026-08-26 | 27.85 | 27.88 | 27.85 | 27.88 | +0.108% | 2 | 391 | -37.697% |
| 2026-08-25 | 27.85 | 27.85 | 27.85 | 27.85 | +4.307% | 2 | 391 | -37.630% |
| 2026-08-24 | 26.52 | 26.70 | 26.50 | 26.70 | +2.260% | 159 | 385 | -34.944% |
| 2026-08-21 | 26.11 | 26.11 | 26.11 | 26.11 | -2.210% | 1 | 385 | -33.474% |
| 2026-08-20 | 26.70 | 26.70 | 26.70 | 26.70 | +1.714% | 1 | 384 | -34.944% |
| 2026-08-19 | 26.25 | 26.25 | 26.25 | 26.25 | +4.374% | 1 | 384 | -33.829% |
| 2026-08-18 | 25.10 | 25.17 | 25.07 | 25.15 | +1.411% | 48 | 384 | -30.934% |
| 2026-08-14 | 24.83 | 25.10 | 24.77 | 24.80 | +1.224% | 12 | 384 | -29.960% |
| 2026-08-13 | 24.00 | 24.55 | 23.50 | 24.50 | +17.506% | 115 | 379 | -29.102% |
| 2026-08-12 | 21.00 | 21.00 | 20.85 | 20.85 | -5.656% | 3 | 379 | -16.691% |
| 2026-08-11 | 23.00 | 23.04 | 22.10 | 22.10 | -3.070% | 60 | 377 | -21.403% |
| 2026-08-10 | 22.80 | 22.80 | 22.80 | 22.80 | +5.800% | 1 | 377 | -23.816% |
| 2026-08-07 | 21.75 | 21.75 | 21.55 | 21.55 | +3.357% | 2 | 376 | -19.397% |
| 2026-08-06 | 21.01 | 21.07 | 20.85 | 20.85 | -3.784% | 37 | 377 | -16.691% |
| 2026-08-05 | 21.67 | 21.67 | 21.67 | 21.67 | +4.434% | 1 | 377 | -19.843% |
| 2026-08-04 | 20.46 | 20.75 | 20.42 | 20.75 | +1.966% | 41 | 376 | -16.289% |
| 2026-08-03 | 20.44 | 20.54 | 20.33 | 20.35 | +6.433% | 42 | 376 | -14.644% |
| 2026-07-31 | 19.25 | 19.25 | 19.12 | 19.12 | -1.949% | 2 | 375 | -9.153% |
| 2026-07-30 | 19.50 | 19.50 | 19.50 | 19.50 | -2.305% | 20 | 375 | -10.923% |
| 2026-07-29 | 19.98 | 20.04 | 19.96 | 19.96 | +13.088% | 40 | 375 | -12.976% |
| 2026-07-27 | 17.65 | 17.65 | 17.65 | 17.65 | -3.815% | 1 | 376 | -1.586% |
| 2026-07-24 | 17.92 | 18.35 | 17.92 | 18.35 | +9.422% | 21 | 389 | -5.341% |
| 2026-07-23 | 16.82 | 16.82 | 16.77 | 16.77 | -3.510% | 2 | 388 | +3.578% |
| 2026-07-22 | 17.82 | 18.20 | 17.38 | 17.38 | +13.446% | 33 | 391 | -0.058% |
| 2026-07-21 | 15.70 | 15.70 | 15.29 | 15.32 | -3.344% | 37 | 358 | +13.381% |
| 2026-07-20 | 15.70 | 15.85 | 15.55 | 15.85 | -9.687% | 12 | 358 | +9.590% |
| 2026-07-17 | 15.50 | 17.55 | 15.50 | 17.55 | -18.750% | 38 | 345 | -1.026% |
| 2026-07-16 | 21.60 | 22.10 | 21.60 | 21.60 | -0.185% | 8 | 345 | -19.583% |
| 2026-07-14 | 20.75 | 21.64 | 20.75 | 21.64 | -4.459% | 20 | 328 | -19.732% |
| 2026-07-13 | 22.76 | 22.76 | 22.65 | 22.65 | +8.373% | 2 | 328 | -23.311% |
| 2026-07-10 | 21.90 | 21.90 | 20.90 | 20.90 | -6.904% | 29 | 328 | -16.890% |
| 2026-07-09 | 22.45 | 22.45 | 22.45 | 22.45 | -10.379% | 50 | 328 | -22.628% |
| 2026-07-07 | 25.05 | 25.05 | 25.05 | 25.05 | +3.555% | 2 | 328 | -30.659% |
| 2026-07-06 | 23.71 | 24.28 | 23.71 | 24.19 | +3.376% | 40 | 311 | -28.193% |
| 2026-07-02 | 23.40 | 23.40 | 23.40 | 23.40 | +16.129% | 1 | 311 | -25.769% |
| 2026-06-30 | 20.15 | 20.15 | 20.15 | 20.15 | -7.907% | 1 | 311 | -13.797% |
| 2026-06-22 | 21.88 | 21.88 | 21.88 | 21.88 | -12.480% | 1 | 312 | -20.612% |
| 2026-06-18 | 25.00 | 25.00 | 25.00 | 25.00 | -6.890% | 9 | 312 | -30.520% |
| 2026-06-16 | 26.85 | 26.85 | 26.85 | 26.85 | -11.967% | 1 | 311 | -35.307% |
| 2026-06-03 | 30.50 | 30.50 | 30.50 | 30.50 | -8.546% | 1 | 311 | -43.049% |
| 2026-06-01 | 34.05 | 34.05 | 33.35 | 33.35 | -1.009% | 5 | 311 | -47.916% |
| 2026-05-28 | 33.69 | 33.69 | 33.69 | 33.69 | -2.911% | 2 | 309 | -48.442% |
| 2026-05-13 | 34.70 | 34.70 | 34.70 | 34.70 | +1.462% | 10 | 299 | -49.942% |
| 2026-05-11 | 34.20 | 34.20 | 34.20 | 34.20 | -13.658% | 1 | 299 | -49.211% |
| 2026-04-27 | 39.61 | 39.61 | 39.61 | 39.61 | -3.390% | 6 | 299 | -56.147% |
| 2026-04-22 | 41.00 | 41.00 | 41.00 | 41.00 | -7.554% | 3 | 296 | -57.634% |
| 2026-04-17 | 44.64 | 45.00 | 44.35 | 44.35 | -15.524% | 99 | 299 | -60.834% |
| 2026-04-15 | 52.50 | 52.50 | 52.50 | 52.50 | +11.702% | 2 | 299 | -66.914% |
| 2026-04-08 | 47.00 | 47.00 | 47.00 | 47.00 | +8.570% | 1 | 299 | -63.043% |
| 2026-04-01 | 43.27 | 43.29 | 43.27 | 43.29 | +3.565% | 2 | 299 | -59.875% |
| 2026-03-30 | 41.50 | 41.80 | 41.50 | 41.80 | +0.288% | 21 | 299 | -58.445% |
| 2026-03-26 | 42.01 | 42.01 | 41.68 | 41.68 | +3.041% | 2 | 304 | -58.325% |
| 2026-03-25 | 40.27 | 40.45 | 40.25 | 40.45 | +1.582% | 27 | 303 | -57.058% |
| 2026-03-24 | 41.10 | 41.10 | 39.77 | 39.82 | -5.483% | 6 | 306 | -56.379% |
| 2026-03-19 | 42.13 | 42.13 | 42.13 | 42.13 | -1.565% | 7 | 308 | -58.770% |
| 2026-03-13 | 43.50 | 43.50 | 42.80 | 42.80 | +0.140% | 10 | 315 | -59.416% |
| 2026-03-12 | 42.74 | 42.74 | 42.74 | 42.74 | -2.665% | 2 | 321 | -59.359% |
| 2026-03-11 | 43.85 | 43.91 | 43.85 | 43.91 | -2.248% | 22 | 321 | -60.442% |
| 2026-03-10 | 44.92 | 44.92 | 44.92 | 44.92 | -1.275% | 1 | 332 | -61.331% |
| 2026-03-09 | 45.50 | 45.50 | 45.50 | 45.50 | +4.000% | 1 | 332 | -61.824% |
| 2026-03-02 | 43.75 | 43.75 | 43.75 | 43.75 | +4.167% | 1 | 340 | -60.297% |
| 2026-02-27 | 41.30 | 42.00 | 41.30 | 42.00 | +24.926% | 3 | 341 | -58.643% |
| 2026-02-26 | 33.00 | 33.62 | 33.00 | 33.62 | +4.735% | 3 | 342 | -48.334% |
| 2026-02-25 | 30.40 | 32.10 | 30.40 | 32.10 | +18.145% | 12 | 343 | -45.888% |
| 2026-02-24 | 27.05 | 27.55 | 26.70 | 27.17 | +4.100% | 28 | 343 | -36.069% |
| 2026-02-23 | 25.42 | 26.10 | 25.42 | 26.10 | -7.282% | 8 | 342 | -33.448% |
| 2026-02-20 | 27.32 | 28.30 | 27.32 | 28.15 | +5.708% | 23 | 341 | -38.295% |
| 2026-02-19 | 27.79 | 27.79 | 26.63 | 26.63 | -0.819% | 91 | 330 | -34.773% |
| 2026-02-13 | 26.65 | 26.90 | 26.65 | 26.85 | +0.940% | 78 | 208 | -35.307% |
| 2026-02-12 | 28.30 | 28.30 | 25.30 | 26.60 | -8.434% | 13 | 208 | -34.699% |
| 2026-02-11 | 29.00 | 29.05 | 29.00 | 29.05 | -1.525% | 9 | 197 | -40.207% |
| 2026-02-09 | 29.50 | 29.50 | 29.50 | 29.50 | -6.793% | 5 | 192 | -41.119% |
| 2026-02-05 | 31.65 | 31.65 | 31.65 | 31.65 | +6.637% | 1 | 192 | -45.118% |
| 2026-02-03 | 29.68 | 29.68 | 29.68 | 29.68 | -9.650% | 1 | 191 | -41.476% |
| 2026-02-02 | 32.85 | 32.85 | 32.85 | 32.85 | +2.019% | 1 | 190 | -47.123% |
| 2026-01-30 | 32.20 | 32.20 | 32.20 | 32.20 | +1.417% | 5 | 189 | -46.056% |
| 2026-01-29 | 32.00 | 32.00 | 31.75 | 31.75 | -6.535% | 10 | 184 | -45.291% |
| 2026-01-27 | 33.42 | 33.97 | 33.42 | 33.97 | -1.679% | 9 | 174 | -48.867% |
| 2026-01-23 | 34.89 | 34.89 | 34.55 | 34.55 | +5.787% | 2 | 173 | -49.725% |
| 2026-01-22 | 33.80 | 33.80 | 32.66 | 32.66 | -4.251% | 9 | 174 | -46.816% |
| 2026-01-21 | 32.60 | 34.11 | 32.60 | 34.11 | -8.331% | 3 | 170 | -49.077% |
| 2026-01-20 | 37.35 | 37.35 | 37.21 | 37.21 | -0.107% | 3 | 168 | -53.319% |
| 2026-01-16 | 37.25 | 37.25 | 37.25 | 37.25 | +0.404% | 2 | 167 | -53.369% |
| 2026-01-15 | 37.10 | 37.10 | 37.10 | 37.10 | -0.935% | 1 | 167 | -53.181% |
| 2026-01-14 | 37.40 | 37.45 | 37.40 | 37.45 | -3.405% | 6 | 167 | -53.618% |
| 2026-01-12 | 39.00 | 39.00 | 38.77 | 38.77 | +1.359% | 2 | 161 | -55.197% |
| 2026-01-09 | 37.68 | 38.48 | 37.68 | 38.25 | -1.923% | 16 | 160 | -54.588% |
| 2026-01-06 | 39.41 | 39.41 | 39.00 | 39.00 | -4.878% | 4 | 156 | -55.462% |
| 2026-01-05 | 41.00 | 41.00 | 41.00 | 41.00 | +1.360% | 1 | 156 | -57.634% |
| 2026-01-02 | 40.25 | 40.45 | 39.95 | 40.45 | -5.513% | 8 | 156 | -57.058% |
| 2025-12-29 | 42.81 | 42.81 | 42.81 | 42.81 | +0.729% | 1 | 154 | -59.425% |
| 2025-12-22 | 42.50 | 42.50 | 42.50 | 42.50 | -3.431% | 1 | 154 | -59.129% |
| 2025-12-19 | 44.01 | 44.01 | 44.01 | 44.01 | +4.289% | 10 | 154 | -60.532% |
| 2025-12-10 | 43.79 | 43.79 | 42.20 | 42.20 | -6.013% | 4 | 164 | -58.839% |
| 2025-12-08 | 46.50 | 46.50 | 44.90 | 44.90 | -12.816% | 3 | 161 | -61.314% |
| 2025-12-03 | 51.50 | 51.50 | 51.50 | 51.50 | -11.207% | 1 | 160 | -66.272% |
| 2025-12-02 | 58.00 | 58.00 | 58.00 | 58.00 | +2.983% | 1 | 160 | -70.052% |
| 2025-12-01 | 56.32 | 56.32 | 56.32 | 56.32 | -1.193% | 10 | 160 | -69.158% |
| 2025-11-28 | 57.00 | 57.00 | 57.00 | 57.00 | 0.000% | 5 | 160 | -69.526% |