NFLX270115C00062000
NFLX Jan 15 2027 62.00 Call
optionOPRA
EODOct 8, 2026
11.41USD+10.777%(+1.11)30Vol385OI
NFLX270115C00062000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 11.7700 | 11.7700 | 11.4100 | 11.4100 | +10.777% | 30 | 379 | 0.000% |
| 2026-10-07 | 10.0000 | 10.3000 | 10.0000 | 10.3000 | +10.160% | 4 | 378 | +10.777% |
| 2026-10-06 | 9.1500 | 9.3500 | 9.1500 | 9.3500 | +5.056% | 12 | 377 | +22.032% |
| 2026-10-05 | 8.7000 | 8.9000 | 8.7000 | 8.9000 | +2.064% | 8 | 372 | +28.202% |
| 2026-10-02 | 8.8200 | 8.8200 | 8.7200 | 8.7200 | -8.211% | 2 | 373 | +30.849% |
| 2026-10-01 | 10.0000 | 10.0000 | 9.5000 | 9.5000 | -16.667% | 2 | 372 | +20.105% |
| 2026-09-29 | 11.6400 | 11.6400 | 11.2700 | 11.4000 | +11.765% | 47 | 354 | +0.088% |
| 2026-09-28 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -21.538% | 2 | 354 | +11.863% |
| 2026-09-22 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -6.542% | 1 | 354 | -12.231% |
| 2026-09-21 | 13.4000 | 13.9100 | 13.4000 | 13.9100 | +10.397% | 2 | 355 | -17.973% |
| 2026-09-18 | 13.1500 | 13.1500 | 12.6000 | 12.6000 | -37.000% | 34 | 330 | -9.444% |
| 2026-09-14 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +20.482% | 1 | 330 | -42.950% |
| 2026-09-10 | 16.3600 | 16.6000 | 16.3400 | 16.6000 | -1.600% | 11 | 330 | -31.265% |
| 2026-09-09 | 16.9200 | 16.9200 | 16.8700 | 16.8700 | -0.296% | 232 | 338 | -32.365% |
| 2026-09-08 | 16.8500 | 17.0200 | 16.8500 | 16.9200 | -10.947% | 204 | 344 | -32.565% |
| 2026-09-04 | 19.3100 | 19.3100 | 19.0000 | 19.0000 | -6.634% | 13 | 344 | -39.947% |
| 2026-08-24 | 20.4100 | 20.4600 | 20.3300 | 20.3500 | +6.211% | 64 | 344 | -43.931% |
| 2026-08-18 | 19.3000 | 19.3500 | 19.1000 | 19.1600 | +12.309% | 56 | 345 | -40.449% |
| 2026-08-11 | 17.2300 | 17.2700 | 17.0000 | 17.0600 | +0.471% | 64 | 345 | -33.118% |
| 2026-08-10 | 16.3600 | 17.0300 | 16.3600 | 16.9800 | +10.331% | 45 | 345 | -32.803% |
| 2026-08-06 | 15.4300 | 15.4900 | 15.3900 | 15.3900 | -0.517% | 44 | 345 | -25.861% |
| 2026-08-04 | 15.1500 | 15.4700 | 15.1100 | 15.4700 | +2.791% | 25 | 345 | -26.244% |
| 2026-08-03 | 14.9600 | 15.1000 | 14.9600 | 15.0500 | +7.041% | 48 | 345 | -24.186% |
| 2026-07-31 | 14.0300 | 14.1000 | 14.0300 | 14.0600 | -6.640% | 60 | 345 | -18.848% |
| 2026-07-30 | 15.2000 | 15.2600 | 15.0600 | 15.0600 | -3.338% | 32 | 345 | -24.236% |
| 2026-07-29 | 14.5100 | 15.9000 | 14.4100 | 15.5800 | +1.631% | 93 | 345 | -26.765% |
| 2026-07-28 | 15.0000 | 15.3300 | 15.0000 | 15.3300 | +21.378% | 3 | 345 | -25.571% |
| 2026-07-24 | 12.4500 | 12.7600 | 12.4500 | 12.6300 | +6.672% | 113 | 236 | -9.660% |
| 2026-07-23 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -9.618% | 1 | 235 | -3.632% |
| 2026-07-22 | 13.1000 | 13.2000 | 13.1000 | 13.1000 | +22.430% | 14 | 246 | -12.901% |
| 2026-07-21 | 10.8000 | 10.8000 | 10.6100 | 10.7000 | -3.863% | 4 | 246 | +6.636% |
| 2026-07-20 | 10.9500 | 11.2700 | 10.9500 | 11.1300 | -10.602% | 20 | 234 | +2.516% |
| 2026-07-17 | 11.9000 | 12.8000 | 10.4700 | 12.4500 | -25.449% | 18 | 220 | -8.353% |
| 2026-07-15 | 16.7800 | 16.7800 | 16.7000 | 16.7000 | -15.228% | 3 | 219 | -31.677% |
| 2026-07-06 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +15.610% | 1 | 219 | -42.081% |
| 2026-06-26 | 17.0800 | 17.0800 | 17.0400 | 17.0400 | +11.010% | 3 | 219 | -33.040% |
| 2026-06-24 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -4.954% | 1 | 218 | -25.668% |
| 2026-06-23 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -0.370% | 2 | 219 | -29.350% |
| 2026-06-22 | 16.2400 | 16.2400 | 16.2100 | 16.2100 | -18.584% | 4 | 218 | -29.611% |
| 2026-06-17 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | -21.983% | 1 | 218 | -42.692% |
| 2026-06-02 | 25.5200 | 25.5200 | 25.5200 | 25.5200 | -8.399% | 1 | 218 | -55.290% |
| 2026-06-01 | 27.8600 | 27.8600 | 27.8600 | 27.8600 | -0.571% | 10 | 228 | -59.045% |
| 2026-05-28 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | -3.711% | 1 | 228 | -59.279% |
| 2026-05-27 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | -0.852% | 1 | 228 | -60.790% |
| 2026-05-13 | 29.3000 | 29.3500 | 29.3000 | 29.3500 | +9.108% | 2 | 228 | -61.124% |
| 2026-05-11 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -23.077% | 1 | 228 | -57.584% |
| 2026-04-30 | 34.8300 | 34.9700 | 34.8300 | 34.9700 | -4.506% | 2 | 227 | -67.372% |
| 2026-04-20 | 37.0900 | 37.0900 | 36.6000 | 36.6200 | -6.103% | 22 | 219 | -68.842% |
| 2026-04-08 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +7.438% | 5 | 219 | -70.744% |
| 2026-04-01 | 37.1800 | 37.1800 | 36.3000 | 36.3000 | -3.200% | 2 | 224 | -68.567% |
| 2026-03-31 | 36.6800 | 37.5000 | 36.6800 | 37.5000 | +5.042% | 7 | 225 | -69.573% |
| 2026-03-27 | 35.6000 | 35.7100 | 35.3200 | 35.7000 | -1.815% | 46 | 225 | -68.039% |
| 2026-03-26 | 36.4100 | 36.4200 | 36.3600 | 36.3600 | +7.925% | 170 | 221 | -68.619% |
| 2026-03-24 | 33.6500 | 33.6900 | 33.6500 | 33.6900 | -4.017% | 2 | 145 | -66.132% |
| 2026-03-23 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | +4.527% | 1 | 145 | -67.493% |
| 2026-03-19 | 35.5000 | 35.5000 | 33.5800 | 33.5800 | -8.651% | 4 | 145 | -66.021% |
| 2026-03-18 | 36.2700 | 37.1000 | 35.6700 | 36.7600 | -0.622% | 67 | 144 | -68.961% |
| 2026-03-12 | 37.5000 | 37.5000 | 36.9400 | 36.9900 | -6.117% | 100 | 143 | -69.154% |
| 2026-03-09 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | -2.932% | 2 | 126 | -71.041% |
| 2026-03-06 | 40.4500 | 40.8500 | 40.4500 | 40.5900 | -0.123% | 8 | 127 | -71.890% |
| 2026-03-05 | 40.6400 | 40.6400 | 40.6400 | 40.6400 | +7.798% | 1 | 131 | -71.924% |
| 2026-03-02 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | +0.533% | 1 | 132 | -69.735% |
| 2026-02-27 | 34.1400 | 37.5000 | 34.1000 | 37.5000 | +31.165% | 10 | 132 | -69.573% |
| 2026-02-26 | 26.7000 | 28.5900 | 26.7000 | 28.5900 | +8.501% | 2 | 133 | -60.091% |
| 2026-02-25 | 25.5500 | 26.3500 | 25.5000 | 26.3500 | +17.372% | 7 | 136 | -56.698% |
| 2026-02-24 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +7.416% | 1 | 136 | -49.176% |
| 2026-02-23 | 20.5500 | 21.3000 | 20.5500 | 20.9000 | -5.000% | 15 | 135 | -45.407% |
| 2026-02-19 | 22.4100 | 22.4100 | 22.0000 | 22.0000 | -2.870% | 8 | 139 | -48.136% |
| 2026-02-18 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +4.138% | 1 | 141 | -49.625% |
| 2026-02-17 | 20.9500 | 21.7500 | 20.9500 | 21.7500 | -0.640% | 8 | 140 | -47.540% |
| 2026-02-13 | 21.8900 | 21.8900 | 21.8900 | 21.8900 | +1.767% | 1 | 136 | -47.876% |
| 2026-02-12 | 22.4000 | 22.4000 | 20.7000 | 21.5100 | -6.681% | 28 | 136 | -46.955% |
| 2026-02-11 | 24.1100 | 24.1100 | 23.0500 | 23.0500 | -8.167% | 3 | 110 | -50.499% |
| 2026-02-06 | 25.5000 | 25.5000 | 25.1000 | 25.1000 | -4.708% | 2 | 109 | -54.542% |
| 2026-02-05 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | +8.395% | 1 | 109 | -56.682% |
| 2026-02-03 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -11.475% | 1 | 109 | -53.045% |
| 2026-01-30 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | +2.617% | 1 | 109 | -58.434% |
| 2026-01-29 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -0.926% | 1 | 108 | -57.346% |
| 2026-01-22 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -5.396% | 2 | 108 | -57.741% |
| 2026-01-21 | 27.1800 | 28.5400 | 27.0000 | 28.5400 | -11.035% | 17 | 108 | -60.021% |
| 2026-01-14 | 31.7800 | 32.0800 | 31.7800 | 32.0800 | -5.508% | 2 | 94 | -64.433% |
| 2026-01-06 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | -1.164% | 1 | 93 | -66.392% |
| 2026-01-02 | 34.3500 | 34.3500 | 34.3500 | 34.3500 | -7.287% | 1 | 94 | -66.783% |
| 2025-12-29 | 37.0000 | 37.0500 | 37.0000 | 37.0500 | +1.507% | 3 | 93 | -69.204% |
| 2025-12-22 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -2.276% | 1 | 93 | -68.740% |
| 2025-12-18 | 37.3500 | 37.3500 | 37.3500 | 37.3500 | -0.665% | 1 | 93 | -69.451% |
| 2025-12-16 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | +0.133% | 1 | 93 | -69.654% |
| 2025-12-15 | 37.5500 | 37.5500 | 37.5500 | 37.5500 | -3.172% | 10 | 93 | -69.614% |
| 2025-12-12 | 38.7800 | 38.7800 | 38.7800 | 38.7800 | -3.050% | 1 | 93 | -70.578% |
| 2025-12-09 | 40.2000 | 40.2000 | 40.0000 | 40.0000 | +0.908% | 2 | 92 | -71.475% |
| 2025-12-08 | 39.6400 | 39.6400 | 39.6400 | 39.6400 | 0.000% | 1 | 91 | -71.216% |