NFLX270115C00058000
NFLX Jan 15 2027 58.00 Call
optionOPRA
EODOct 7, 2026
13.40USD+15.517%(+1.80)1Vol260OI
NFLX270115C00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 13.40 | 13.40 | 13.40 | 13.40 | +15.517% | 1 | 260 | 0.000% |
| 2026-10-02 | 12.10 | 12.10 | 11.60 | 11.60 | -17.438% | 6 | 259 | +15.517% |
| 2026-09-30 | 14.55 | 14.55 | 14.05 | 14.05 | -11.912% | 7 | 266 | -4.626% |
| 2026-09-18 | 15.99 | 15.99 | 15.85 | 15.95 | -17.995% | 88 | 259 | -15.987% |
| 2026-09-17 | 19.45 | 19.45 | 19.45 | 19.45 | -1.118% | 3 | 256 | -31.105% |
| 2026-09-10 | 19.68 | 19.70 | 19.66 | 19.67 | -3.103% | 20 | 257 | -31.876% |
| 2026-09-09 | 20.30 | 20.30 | 20.30 | 20.30 | -11.777% | 1 | 258 | -33.990% |
| 2026-09-04 | 23.87 | 23.87 | 23.01 | 23.01 | -10.467% | 6 | 258 | -41.764% |
| 2026-09-03 | 25.70 | 25.70 | 25.70 | 25.70 | -0.580% | 1 | 258 | -47.860% |
| 2026-08-25 | 25.85 | 25.85 | 25.85 | 25.85 | +8.842% | 30 | 228 | -48.162% |
| 2026-08-24 | 23.77 | 23.84 | 23.75 | 23.75 | -2.263% | 64 | 228 | -43.579% |
| 2026-08-19 | 24.30 | 24.30 | 24.30 | 24.30 | +8.434% | 1 | 228 | -44.856% |
| 2026-08-18 | 22.41 | 22.47 | 22.39 | 22.41 | +1.220% | 44 | 227 | -40.205% |
| 2026-08-14 | 22.14 | 22.14 | 22.14 | 22.14 | +4.730% | 2 | 229 | -39.476% |
| 2026-08-13 | 21.14 | 21.14 | 21.14 | 21.14 | +12.447% | 2 | 227 | -36.613% |
| 2026-08-12 | 18.80 | 18.80 | 18.80 | 18.80 | -7.023% | 10 | 217 | -28.723% |
| 2026-08-11 | 20.28 | 20.37 | 20.19 | 20.22 | +0.999% | 56 | 217 | -33.729% |
| 2026-08-10 | 19.46 | 20.21 | 19.46 | 20.02 | +8.216% | 43 | 227 | -33.067% |
| 2026-08-06 | 18.43 | 18.53 | 18.43 | 18.50 | -3.746% | 44 | 227 | -27.568% |
| 2026-08-05 | 19.22 | 19.22 | 19.22 | 19.22 | +6.718% | 1 | 226 | -30.281% |
| 2026-08-04 | 18.17 | 18.21 | 18.01 | 18.01 | -0.717% | 56 | 226 | -25.597% |
| 2026-08-03 | 17.95 | 18.16 | 17.95 | 18.14 | +6.706% | 44 | 227 | -26.130% |
| 2026-07-31 | 17.05 | 17.06 | 16.99 | 17.00 | -6.077% | 16 | 227 | -21.176% |
| 2026-07-30 | 17.80 | 18.10 | 17.80 | 18.10 | -3.570% | 2 | 228 | -25.967% |
| 2026-07-29 | 17.57 | 18.77 | 17.48 | 18.77 | +3.816% | 48 | 228 | -28.609% |
| 2026-07-28 | 18.08 | 18.08 | 18.08 | 18.08 | +11.950% | 1 | 229 | -25.885% |
| 2026-07-27 | 16.68 | 16.68 | 16.15 | 16.15 | +11.765% | 3 | 229 | -17.028% |
| 2026-07-22 | 15.79 | 15.80 | 14.45 | 14.45 | +2.994% | 12 | 219 | -7.266% |
| 2026-07-21 | 13.74 | 14.03 | 13.74 | 14.03 | -0.848% | 4 | 220 | -4.490% |
| 2026-07-20 | 14.35 | 14.35 | 14.15 | 14.15 | -7.516% | 2 | 219 | -5.300% |
| 2026-07-17 | 12.50 | 15.30 | 12.50 | 15.30 | -20.725% | 7 | 217 | -12.418% |
| 2026-07-16 | 19.30 | 19.30 | 19.30 | 19.30 | -0.618% | 1 | 216 | -30.570% |
| 2026-07-15 | 19.42 | 19.42 | 19.42 | 19.42 | -11.727% | 3 | 213 | -30.999% |
| 2026-07-06 | 22.00 | 22.00 | 22.00 | 22.00 | +5.516% | 1 | 213 | -39.091% |
| 2026-07-02 | 21.25 | 21.25 | 20.85 | 20.85 | +9.162% | 3 | 212 | -35.731% |
| 2026-07-01 | 18.50 | 19.10 | 18.50 | 19.10 | +4.486% | 2 | 213 | -29.843% |
| 2026-06-30 | 18.50 | 18.50 | 18.28 | 18.28 | +1.556% | 2 | 213 | -26.696% |
| 2026-06-24 | 18.50 | 18.50 | 18.00 | 18.00 | -3.226% | 3 | 212 | -25.556% |
| 2026-06-22 | 18.55 | 18.60 | 18.55 | 18.60 | -20.172% | 2 | 212 | -27.957% |
| 2026-06-17 | 23.30 | 23.30 | 23.30 | 23.30 | -5.014% | 1 | 212 | -42.489% |
| 2026-06-16 | 24.53 | 24.53 | 24.53 | 24.53 | -5.654% | 1 | 211 | -45.373% |
| 2026-06-12 | 26.00 | 26.00 | 26.00 | 26.00 | -3.668% | 10 | 201 | -48.462% |
| 2026-06-09 | 26.98 | 26.99 | 26.98 | 26.99 | -1.280% | 4 | 202 | -50.352% |
| 2026-06-08 | 27.25 | 27.34 | 27.22 | 27.34 | +3.014% | 7 | 203 | -50.988% |
| 2026-06-05 | 27.40 | 27.40 | 26.54 | 26.54 | -9.110% | 757 | 241 | -49.510% |
| 2026-06-02 | 29.20 | 29.20 | 29.20 | 29.20 | -5.806% | 8 | 249 | -54.110% |
| 2026-05-29 | 31.00 | 31.00 | 31.00 | 31.00 | -7.820% | 1 | 248 | -56.774% |
| 2026-05-19 | 33.63 | 33.63 | 33.63 | 33.63 | +3.381% | 1 | 249 | -60.155% |
| 2026-05-08 | 32.52 | 32.53 | 32.52 | 32.53 | -1.305% | 2 | 247 | -58.807% |
| 2026-05-05 | 34.80 | 34.80 | 32.96 | 32.96 | -32.528% | 6 | 251 | -59.345% |
| 2026-04-14 | 48.85 | 48.85 | 48.85 | 48.85 | +21.276% | 19 | 251 | -72.569% |
| 2026-03-31 | 40.13 | 40.28 | 40.13 | 40.28 | +3.627% | 2 | 270 | -66.733% |
| 2026-03-30 | 38.84 | 38.87 | 38.84 | 38.87 | -0.918% | 6 | 269 | -65.526% |
| 2026-03-26 | 39.22 | 39.27 | 39.22 | 39.23 | +5.033% | 28 | 269 | -65.842% |
| 2026-03-24 | 37.39 | 37.39 | 37.35 | 37.35 | -4.329% | 2 | 274 | -64.123% |
| 2026-03-23 | 39.02 | 39.07 | 39.00 | 39.04 | +5.656% | 22 | 274 | -65.676% |
| 2026-03-20 | 37.20 | 37.47 | 36.95 | 36.95 | -0.512% | 224 | 272 | -63.735% |
| 2026-03-19 | 39.17 | 39.17 | 37.06 | 37.14 | -7.520% | 266 | 222 | -63.920% |
| 2026-03-18 | 40.20 | 40.20 | 40.08 | 40.16 | -0.149% | 308 | 168 | -66.633% |
| 2026-03-12 | 40.26 | 40.32 | 40.22 | 40.22 | -5.030% | 4 | 69 | -66.683% |
| 2026-03-10 | 42.35 | 42.35 | 42.35 | 42.35 | -2.644% | 21 | 68 | -68.359% |
| 2026-03-04 | 43.50 | 43.50 | 43.50 | 43.50 | +2.353% | 1 | 78 | -69.195% |
| 2026-03-02 | 41.65 | 42.50 | 41.65 | 42.50 | +3.457% | 8 | 78 | -68.471% |
| 2026-02-27 | 37.50 | 41.08 | 37.50 | 41.08 | +42.145% | 2 | 78 | -67.381% |
| 2026-02-25 | 28.50 | 28.90 | 28.45 | 28.90 | +20.166% | 11 | 73 | -53.633% |
| 2026-02-23 | 24.10 | 24.10 | 24.05 | 24.05 | -5.871% | 16 | 73 | -44.283% |
| 2026-02-19 | 25.50 | 25.55 | 25.50 | 25.55 | +6.237% | 2 | 66 | -47.554% |
| 2026-02-13 | 24.05 | 24.05 | 24.05 | 24.05 | -3.414% | 1 | 66 | -44.283% |
| 2026-02-12 | 24.90 | 24.90 | 24.90 | 24.90 | -7.778% | 1 | 66 | -46.185% |
| 2026-02-11 | 27.00 | 27.50 | 26.80 | 27.00 | -11.330% | 5 | 65 | -50.370% |
| 2026-02-02 | 30.45 | 30.45 | 30.45 | 30.45 | +3.996% | 1 | 61 | -55.993% |
| 2026-01-29 | 30.03 | 30.03 | 29.28 | 29.28 | -10.129% | 2 | 62 | -54.235% |
| 2026-01-28 | 32.58 | 32.58 | 32.58 | 32.58 | +2.776% | 1 | 62 | -58.870% |
| 2026-01-27 | 31.70 | 31.70 | 31.70 | 31.70 | -1.797% | 1 | 62 | -57.729% |
| 2026-01-26 | 32.43 | 32.43 | 32.28 | 32.28 | +7.136% | 10 | 61 | -58.488% |
| 2026-01-22 | 30.00 | 30.13 | 30.00 | 30.13 | +0.467% | 3 | 55 | -55.526% |
| 2026-01-21 | 29.30 | 31.51 | 29.30 | 29.99 | -14.192% | 3 | 52 | -55.318% |
| 2026-01-20 | 34.95 | 34.95 | 34.95 | 34.95 | +0.866% | 1 | 51 | -61.660% |
| 2026-01-16 | 34.75 | 34.75 | 34.65 | 34.65 | -0.915% | 9 | 43 | -61.328% |
| 2026-01-14 | 34.97 | 34.97 | 34.97 | 34.97 | -5.333% | 19 | 43 | -61.681% |
| 2026-01-08 | 36.94 | 36.94 | 36.94 | 36.94 | +0.108% | 2 | 43 | -63.725% |
| 2026-01-07 | 36.90 | 36.90 | 36.90 | 36.90 | -2.767% | 10 | 41 | -63.686% |
| 2026-01-05 | 38.20 | 38.20 | 37.95 | 37.95 | -4.935% | 2 | 50 | -64.690% |
| 2025-12-22 | 39.92 | 39.92 | 39.92 | 39.92 | 0.000% | 1 | 50 | -66.433% |