NFLX270115C00066000
NFLX Jan 15 2027 66.00 Call
optionOPRA
EODOct 8, 2026
8.75USD+11.465%(+0.90)63Vol416OI
NFLX270115C00066000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.4000 | 9.0500 | 8.4000 | 8.7500 | +11.465% | 63 | 418 | 0.000% |
| 2026-10-07 | 7.3000 | 8.1000 | 7.2800 | 7.8500 | +12.143% | 8 | 418 | +11.465% |
| 2026-10-06 | 6.7000 | 7.1400 | 6.5800 | 7.0000 | +8.527% | 81 | 424 | +25.000% |
| 2026-10-05 | 6.3000 | 6.5600 | 6.1200 | 6.4500 | +0.781% | 231 | 346 | +35.659% |
| 2026-10-02 | 6.6300 | 6.7500 | 6.3000 | 6.4000 | -10.864% | 50 | 329 | +36.719% |
| 2026-10-01 | 7.3000 | 7.3000 | 7.1500 | 7.1800 | -12.439% | 43 | 293 | +21.866% |
| 2026-09-30 | 8.3700 | 8.3700 | 8.2000 | 8.2000 | -6.286% | 7 | 286 | +6.707% |
| 2026-09-29 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +10.063% | 1 | 287 | 0.000% |
| 2026-09-28 | 8.4000 | 8.4000 | 7.9500 | 7.9500 | -13.493% | 25 | 288 | +10.063% |
| 2026-09-25 | 9.5500 | 9.5500 | 9.1900 | 9.1900 | -0.649% | 2 | 287 | -4.788% |
| 2026-09-24 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.013% | 2 | 289 | -5.405% |
| 2026-09-23 | 10.0000 | 10.0000 | 9.4400 | 9.4400 | -5.411% | 8 | 284 | -7.309% |
| 2026-09-22 | 10.0000 | 10.0000 | 9.9800 | 9.9800 | -11.681% | 7 | 279 | -12.325% |
| 2026-09-21 | 10.5500 | 11.3000 | 10.5500 | 11.3000 | +13.000% | 99 | 280 | -22.566% |
| 2026-09-18 | 9.4600 | 10.3000 | 9.3600 | 10.0000 | -33.555% | 19 | 268 | -12.500% |
| 2026-09-15 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -11.471% | 3 | 268 | -41.860% |
| 2026-09-14 | 17.0100 | 17.1000 | 17.0000 | 17.0000 | +23.278% | 7 | 268 | -48.529% |
| 2026-09-11 | 13.7800 | 13.8200 | 13.7700 | 13.7900 | +3.451% | 78 | 255 | -36.548% |
| 2026-09-10 | 13.0600 | 13.3600 | 13.0600 | 13.3300 | -1.624% | 43 | 254 | -34.359% |
| 2026-09-09 | 13.3500 | 13.5500 | 13.3500 | 13.5500 | -2.378% | 2 | 254 | -35.424% |
| 2026-09-08 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | -12.152% | 1 | 254 | -36.960% |
| 2026-09-04 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -16.842% | 1 | 254 | -44.620% |
| 2026-09-03 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +0.956% | 1 | 255 | -53.947% |
| 2026-09-02 | 18.8200 | 18.8300 | 18.8200 | 18.8200 | +12.224% | 13 | 250 | -53.507% |
| 2026-08-27 | 16.8300 | 16.9700 | 16.3300 | 16.7700 | -10.032% | 16 | 247 | -47.823% |
| 2026-08-26 | 18.6100 | 18.6500 | 18.6100 | 18.6400 | -1.895% | 6 | 246 | -53.058% |
| 2026-08-25 | 18.1000 | 19.0000 | 18.1000 | 19.0000 | +8.386% | 2 | 248 | -53.947% |
| 2026-08-24 | 17.0800 | 17.5300 | 17.0700 | 17.5300 | +1.212% | 58 | 251 | -50.086% |
| 2026-08-20 | 17.3300 | 17.3300 | 17.2900 | 17.3200 | -1.311% | 3 | 250 | -49.480% |
| 2026-08-19 | 17.1900 | 18.0000 | 17.1900 | 17.5500 | +9.962% | 40 | 249 | -50.142% |
| 2026-08-18 | 16.0100 | 16.0600 | 15.9600 | 15.9600 | +1.013% | 40 | 249 | -45.175% |
| 2026-08-14 | 16.0000 | 16.0000 | 15.8000 | 15.8000 | +0.254% | 6 | 249 | -44.620% |
| 2026-08-13 | 14.5000 | 15.7600 | 14.5000 | 15.7600 | +23.125% | 9 | 250 | -44.480% |
| 2026-08-12 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -10.864% | 1 | 249 | -31.641% |
| 2026-08-11 | 14.3100 | 14.4200 | 14.3100 | 14.3600 | +3.013% | 48 | 249 | -39.067% |
| 2026-08-10 | 14.2000 | 14.3000 | 13.7000 | 13.9400 | +7.728% | 89 | 271 | -37.231% |
| 2026-08-07 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | +1.970% | 3 | 268 | -32.380% |
| 2026-08-06 | 13.7000 | 13.7000 | 12.6700 | 12.6900 | +1.846% | 49 | 268 | -31.048% |
| 2026-08-05 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | +0.565% | 1 | 269 | -29.775% |
| 2026-08-04 | 12.4100 | 12.4500 | 12.3900 | 12.3900 | +1.724% | 28 | 269 | -29.379% |
| 2026-08-03 | 12.0000 | 13.0000 | 12.0000 | 12.1800 | +7.313% | 51 | 276 | -28.161% |
| 2026-07-31 | 11.1900 | 11.4400 | 11.1900 | 11.3500 | -8.097% | 219 | 275 | -22.907% |
| 2026-07-30 | 11.3000 | 12.5000 | 11.2500 | 12.3500 | -1.984% | 37 | 283 | -29.150% |
| 2026-07-29 | 11.9100 | 12.7700 | 11.7500 | 12.6000 | +4.738% | 89 | 282 | -30.556% |
| 2026-07-28 | 12.1000 | 12.4500 | 12.0300 | 12.0300 | +9.364% | 5 | 282 | -27.265% |
| 2026-07-27 | 10.2000 | 11.5000 | 10.2000 | 11.0000 | +1.758% | 5 | 282 | -20.455% |
| 2026-07-24 | 9.5500 | 10.8100 | 9.4000 | 10.8100 | +16.237% | 81 | 278 | -19.056% |
| 2026-07-23 | 9.2000 | 9.7500 | 9.2000 | 9.3000 | -12.429% | 78 | 283 | -5.914% |
| 2026-07-22 | 10.5500 | 10.6200 | 10.5500 | 10.6200 | +10.052% | 6 | 283 | -17.608% |
| 2026-07-21 | 8.7500 | 9.6500 | 8.4200 | 9.6500 | +13.529% | 32 | 305 | -9.326% |
| 2026-07-20 | 9.5500 | 9.5500 | 8.5000 | 8.5000 | -13.265% | 88 | 272 | +2.941% |
| 2026-07-17 | 7.8000 | 9.9500 | 7.8000 | 9.8000 | -29.496% | 105 | 276 | -10.714% |
| 2026-07-16 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 0.000% | 40 | 236 | -37.050% |
| 2026-07-14 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +3.269% | 1 | 235 | -37.050% |
| 2026-07-10 | 13.2100 | 13.4600 | 13.2100 | 13.4600 | -13.718% | 5 | 231 | -34.993% |
| 2026-07-08 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +10.638% | 1 | 230 | -43.910% |
| 2026-06-29 | 14.5500 | 14.5500 | 14.1000 | 14.1000 | +14.263% | 40 | 218 | -37.943% |
| 2026-06-25 | 12.5500 | 12.5500 | 12.3000 | 12.3400 | -8.593% | 3 | 219 | -29.092% |
| 2026-06-22 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -32.500% | 3 | 216 | -35.185% |
| 2026-06-15 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -1.478% | 1 | 215 | -56.250% |
| 2026-06-12 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -5.140% | 1 | 214 | -56.897% |
| 2026-06-05 | 20.7000 | 21.4000 | 20.7000 | 21.4000 | -15.914% | 22 | 207 | -59.112% |
| 2026-05-26 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -5.776% | 1 | 207 | -65.619% |
| 2026-05-19 | 27.5000 | 27.5000 | 27.0100 | 27.0100 | +6.130% | 2 | 205 | -67.605% |
| 2026-05-15 | 26.4000 | 26.4000 | 25.4500 | 25.4500 | -0.118% | 450 | 181 | -65.619% |
| 2026-05-14 | 25.9200 | 26.0900 | 25.3700 | 25.4800 | -2.970% | 1,036 | 192 | -65.659% |
| 2026-05-13 | 25.4300 | 26.2600 | 25.4300 | 26.2600 | +1.508% | 676 | 195 | -66.679% |
| 2026-05-12 | 26.3400 | 26.9500 | 25.3500 | 25.8700 | +8.561% | 1,182 | 224 | -66.177% |
| 2026-05-11 | 25.4000 | 25.4000 | 23.8300 | 23.8300 | -14.893% | 2 | 223 | -63.282% |
| 2026-05-05 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -6.198% | 5 | 223 | -68.750% |
| 2026-04-27 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | -10.090% | 2 | 224 | -70.687% |
| 2026-04-20 | 33.4700 | 33.4700 | 33.2000 | 33.2000 | -26.792% | 4 | 225 | -73.645% |
| 2026-04-16 | 45.3500 | 45.3500 | 45.3500 | 45.3500 | +7.745% | 1 | 225 | -80.706% |
| 2026-04-14 | 42.0900 | 42.0900 | 42.0900 | 42.0900 | +13.726% | 1 | 225 | -79.211% |
| 2026-04-06 | 37.0100 | 37.0100 | 37.0100 | 37.0100 | +7.901% | 1 | 226 | -76.358% |
| 2026-04-01 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | +0.234% | 1 | 227 | -74.490% |
| 2026-03-31 | 33.4500 | 34.4700 | 33.4500 | 34.2200 | +3.981% | 11 | 226 | -74.430% |
| 2026-03-30 | 33.0000 | 33.0000 | 32.9100 | 32.9100 | +2.523% | 17 | 226 | -73.412% |
| 2026-03-27 | 32.8100 | 32.8100 | 32.0000 | 32.1000 | +0.785% | 140 | 235 | -72.741% |
| 2026-03-26 | 31.6000 | 33.2800 | 31.6000 | 31.8500 | +3.915% | 56 | 225 | -72.527% |
| 2026-03-25 | 31.0400 | 31.2800 | 30.5400 | 30.6500 | +0.327% | 40 | 205 | -71.452% |
| 2026-03-24 | 30.5100 | 30.8200 | 30.4700 | 30.5500 | -1.768% | 194 | 209 | -71.358% |
| 2026-03-19 | 32.1200 | 32.1200 | 31.1000 | 31.1000 | -5.298% | 16 | 210 | -71.865% |
| 2026-03-18 | 32.5900 | 32.8400 | 32.5900 | 32.8400 | -0.575% | 140 | 208 | -73.356% |
| 2026-03-17 | 34.4200 | 34.5000 | 32.5300 | 33.0300 | -2.046% | 12 | 152 | -73.509% |
| 2026-03-13 | 33.7300 | 34.0100 | 33.7200 | 33.7200 | +0.268% | 4 | 152 | -74.051% |
| 2026-03-12 | 33.9000 | 33.9000 | 33.2600 | 33.6300 | -1.953% | 58 | 152 | -73.982% |
| 2026-03-11 | 35.6000 | 35.6000 | 34.2700 | 34.3000 | -4.457% | 114 | 154 | -74.490% |
| 2026-03-10 | 36.2000 | 36.2000 | 35.6500 | 35.9000 | -2.446% | 3 | 156 | -75.627% |
| 2026-03-09 | 35.8000 | 36.8000 | 35.8000 | 36.8000 | -3.158% | 2 | 156 | -76.223% |
| 2026-03-06 | 36.8000 | 38.0000 | 36.8000 | 38.0000 | +1.333% | 4 | 157 | -76.974% |
| 2026-03-04 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +4.312% | 1 | 159 | -76.667% |
| 2026-03-03 | 36.0500 | 36.0500 | 35.9500 | 35.9500 | +2.276% | 2 | 158 | -75.661% |
| 2026-03-02 | 36.0000 | 36.0000 | 35.1500 | 35.1500 | +2.928% | 2 | 158 | -75.107% |
| 2026-02-27 | 31.7000 | 34.1500 | 30.8500 | 34.1500 | +33.242% | 17 | 158 | -74.378% |
| 2026-02-26 | 23.2800 | 25.6300 | 23.2800 | 25.6300 | +8.143% | 9 | 163 | -65.860% |
| 2026-02-25 | 22.4200 | 23.7000 | 22.4200 | 23.7000 | +26.738% | 9 | 166 | -63.080% |
| 2026-02-23 | 18.2400 | 18.7500 | 18.2400 | 18.7000 | -5.316% | 13 | 166 | -53.209% |
| 2026-02-20 | 18.8000 | 19.7500 | 18.8000 | 19.7500 | +1.804% | 6 | 172 | -55.696% |
| 2026-02-19 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -1.772% | 1 | 172 | -54.897% |
| 2026-02-18 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +3.187% | 2 | 171 | -55.696% |
| 2026-02-17 | 18.7500 | 19.1400 | 18.7500 | 19.1400 | -20.581% | 2 | 169 | -54.284% |
| 2026-02-10 | 24.0900 | 24.1200 | 24.0900 | 24.1000 | +9.297% | 3 | 167 | -63.693% |
| 2026-02-09 | 21.8700 | 22.0500 | 21.8700 | 22.0500 | -0.899% | 6 | 169 | -60.317% |
| 2026-02-06 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -3.261% | 1 | 168 | -60.674% |
| 2026-02-05 | 23.2000 | 23.4800 | 23.0000 | 23.0000 | +4.545% | 4 | 168 | -61.957% |
| 2026-02-04 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -1.786% | 1 | 165 | -60.227% |
| 2026-02-03 | 23.0700 | 23.0700 | 22.4000 | 22.4000 | -8.384% | 3 | 164 | -60.938% |
| 2026-02-02 | 24.2600 | 24.4500 | 24.2600 | 24.4500 | +4.131% | 3 | 162 | -64.213% |
| 2026-01-29 | 23.9000 | 23.9000 | 23.4800 | 23.4800 | -8.245% | 3 | 162 | -62.734% |
| 2026-01-28 | 25.5900 | 25.5900 | 25.5900 | 25.5900 | +7.251% | 1 | 159 | -65.807% |
| 2026-01-22 | 24.4500 | 24.4500 | 23.8600 | 23.8600 | -3.401% | 16 | 160 | -63.328% |
| 2026-01-21 | 24.5000 | 24.7700 | 24.0000 | 24.7000 | -15.266% | 9 | 144 | -64.575% |
| 2026-01-20 | 29.7300 | 29.7300 | 29.1500 | 29.1500 | +2.641% | 2 | 140 | -69.983% |
| 2026-01-16 | 28.6500 | 28.6500 | 28.4000 | 28.4000 | -2.069% | 2 | 139 | -69.190% |
| 2026-01-15 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -2.357% | 1 | 139 | -69.828% |
| 2026-01-13 | 30.6000 | 30.6000 | 29.7000 | 29.7000 | -0.402% | 3 | 138 | -70.539% |
| 2026-01-12 | 29.9800 | 29.9800 | 29.8200 | 29.8200 | +1.949% | 3 | 137 | -70.657% |
| 2026-01-09 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -5.493% | 1 | 134 | -70.085% |
| 2026-01-07 | 31.8300 | 31.8300 | 30.9500 | 30.9500 | -0.161% | 2 | 133 | -71.729% |
| 2026-01-02 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -12.231% | 1 | 133 | -71.774% |
| 2025-12-19 | 35.3200 | 35.3200 | 35.3200 | 35.3200 | +0.057% | 2 | 132 | -75.227% |
| 2025-12-17 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | +1.437% | 2 | 134 | -75.212% |
| 2025-12-15 | 35.2500 | 35.2500 | 34.8000 | 34.8000 | -3.199% | 4 | 134 | -74.856% |
| 2025-12-12 | 35.9500 | 35.9500 | 35.9500 | 35.9500 | +0.559% | 3 | 137 | -75.661% |
| 2025-12-10 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | -11.924% | 1 | 140 | -75.524% |
| 2025-12-05 | 40.5900 | 40.5900 | 40.5900 | 40.5900 | -11.761% | 2 | 140 | -78.443% |
| 2025-11-20 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | 0.000% | 10 | 140 | -80.978% |