NFLX270115C00067000
NFLX Jan 15 2027 67.00 Call
optionOPRA
EODOct 8, 2026
8.30USD+12.619%(+0.93)128Vol990OI
NFLX270115C00067000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.9500 | 8.5000 | 7.9500 | 8.3000 | +12.619% | 128 | 1,006 | 0.000% |
| 2026-10-07 | 6.7500 | 7.3700 | 6.6500 | 7.3700 | +8.382% | 63 | 1,046 | +12.619% |
| 2026-10-06 | 6.1000 | 6.8000 | 6.0000 | 6.8000 | +11.475% | 232 | 925 | +22.059% |
| 2026-10-05 | 6.0000 | 6.3000 | 5.6000 | 6.1000 | +3.215% | 606 | 692 | +36.066% |
| 2026-10-02 | 6.2500 | 6.4000 | 5.8000 | 5.9100 | -7.656% | 212 | 554 | +40.440% |
| 2026-10-01 | 7.0500 | 7.0500 | 6.4000 | 6.4000 | -17.949% | 46 | 543 | +29.688% |
| 2026-09-30 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | -8.235% | 2 | 544 | +6.410% |
| 2026-09-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +14.865% | 1 | 544 | -2.353% |
| 2026-09-28 | 7.5000 | 7.5300 | 7.4000 | 7.4000 | -14.943% | 19 | 537 | +12.162% |
| 2026-09-25 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.333% | 3 | 537 | -4.598% |
| 2026-09-23 | 9.0000 | 9.0000 | 8.8000 | 9.0000 | -6.250% | 131 | 539 | -7.778% |
| 2026-09-22 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -9.005% | 1 | 539 | -13.542% |
| 2026-09-21 | 9.8500 | 10.6200 | 9.8500 | 10.5500 | +13.441% | 110 | 508 | -21.327% |
| 2026-09-18 | 9.0900 | 9.5500 | 9.0900 | 9.3000 | -25.600% | 15 | 512 | -10.753% |
| 2026-09-17 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.846% | 1 | 513 | -33.600% |
| 2026-09-16 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -9.091% | 1 | 513 | -36.154% |
| 2026-09-15 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -14.320% | 3 | 516 | -41.958% |
| 2026-09-14 | 15.7600 | 16.6900 | 15.7600 | 16.6900 | +32.250% | 8 | 515 | -50.270% |
| 2026-09-10 | 12.7200 | 12.9000 | 12.6000 | 12.6200 | -0.473% | 75 | 511 | -34.231% |
| 2026-09-09 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | -3.354% | 1 | 512 | -34.543% |
| 2026-09-08 | 13.9200 | 13.9200 | 12.9600 | 13.1200 | -14.192% | 6 | 507 | -36.738% |
| 2026-09-04 | 15.4700 | 15.4700 | 15.2700 | 15.2900 | -14.485% | 9 | 507 | -45.716% |
| 2026-09-02 | 18.0000 | 18.0000 | 17.8800 | 17.8800 | +5.176% | 2 | 508 | -53.579% |
| 2026-09-01 | 16.8500 | 17.0000 | 16.8500 | 17.0000 | -0.410% | 2 | 509 | -51.176% |
| 2026-08-28 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | +7.089% | 8 | 504 | -51.377% |
| 2026-08-27 | 17.6000 | 17.6000 | 15.6000 | 15.9400 | -10.600% | 25 | 504 | -47.930% |
| 2026-08-26 | 18.0000 | 18.0000 | 17.7900 | 17.8300 | -1.871% | 13 | 504 | -53.449% |
| 2026-08-25 | 17.5000 | 18.1700 | 17.5000 | 18.1700 | +11.131% | 20 | 500 | -54.320% |
| 2026-08-24 | 16.3700 | 16.4000 | 16.2900 | 16.3500 | -2.213% | 60 | 498 | -49.235% |
| 2026-08-21 | 15.9700 | 16.7200 | 15.9700 | 16.7200 | +1.027% | 2 | 497 | -50.359% |
| 2026-08-20 | 16.6500 | 17.0200 | 16.5400 | 16.5500 | -1.488% | 8 | 496 | -49.849% |
| 2026-08-19 | 16.9000 | 17.2400 | 16.7300 | 16.8000 | +10.020% | 14 | 497 | -50.595% |
| 2026-08-18 | 15.4000 | 15.5400 | 15.2700 | 15.2700 | +2.483% | 53 | 497 | -45.645% |
| 2026-08-14 | 15.4000 | 15.4000 | 14.9000 | 14.9000 | -0.997% | 14 | 496 | -44.295% |
| 2026-08-13 | 13.1500 | 15.0500 | 13.1500 | 15.0500 | +28.303% | 87 | 496 | -44.850% |
| 2026-08-12 | 11.9000 | 11.9000 | 11.7300 | 11.7300 | -9.769% | 41 | 495 | -29.241% |
| 2026-08-11 | 13.7300 | 13.7900 | 13.0000 | 13.0000 | -6.810% | 57 | 495 | -36.154% |
| 2026-08-10 | 12.7900 | 13.9500 | 12.7900 | 13.9500 | +11.958% | 76 | 510 | -40.502% |
| 2026-08-07 | 12.2300 | 12.4600 | 12.2300 | 12.4600 | +3.488% | 26 | 511 | -33.387% |
| 2026-08-06 | 13.0400 | 13.0400 | 12.0400 | 12.0400 | +0.753% | 45 | 512 | -31.063% |
| 2026-08-05 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +2.137% | 6 | 506 | -30.544% |
| 2026-08-04 | 11.8500 | 11.8600 | 11.7000 | 11.7000 | +0.862% | 14 | 508 | -29.060% |
| 2026-08-03 | 11.5400 | 11.6100 | 11.5400 | 11.6000 | +7.807% | 33 | 508 | -28.448% |
| 2026-07-31 | 11.0000 | 11.0000 | 10.7400 | 10.7600 | -9.656% | 46 | 491 | -22.862% |
| 2026-07-30 | 10.8600 | 11.9100 | 10.8600 | 11.9100 | -1.407% | 30 | 488 | -30.311% |
| 2026-07-29 | 10.7500 | 12.2000 | 10.7500 | 12.0800 | +2.809% | 83 | 489 | -31.291% |
| 2026-07-28 | 11.5000 | 12.0900 | 11.5000 | 11.7500 | +15.764% | 7 | 490 | -29.362% |
| 2026-07-27 | 10.1500 | 10.5000 | 10.0500 | 10.1500 | +0.895% | 21 | 501 | -18.227% |
| 2026-07-24 | 9.5000 | 10.3200 | 9.5000 | 10.0600 | +8.992% | 17 | 502 | -17.495% |
| 2026-07-23 | 8.5500 | 9.2300 | 8.5500 | 9.2300 | +3.128% | 38 | 503 | -10.076% |
| 2026-07-22 | 9.3800 | 10.1000 | 8.9500 | 8.9500 | +2.874% | 20 | 504 | -7.263% |
| 2026-07-21 | 8.0000 | 8.7300 | 7.9000 | 8.7000 | +3.203% | 56 | 475 | -4.598% |
| 2026-07-20 | 9.1000 | 9.1000 | 7.8000 | 8.4300 | -12.642% | 83 | 458 | -1.542% |
| 2026-07-17 | 7.8500 | 9.7000 | 7.3000 | 9.6500 | -26.336% | 233 | 382 | -13.990% |
| 2026-07-16 | 13.5000 | 13.5000 | 13.1000 | 13.1000 | -0.908% | 4 | 378 | -36.641% |
| 2026-07-14 | 13.1500 | 13.2200 | 13.0000 | 13.2200 | +2.085% | 41 | 339 | -37.216% |
| 2026-07-10 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -7.500% | 1 | 339 | -35.907% |
| 2026-07-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -7.100% | 3 | 342 | -40.714% |
| 2026-07-06 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | -3.335% | 1 | 342 | -44.924% |
| 2026-07-02 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | +31.008% | 2 | 342 | -46.761% |
| 2026-06-25 | 12.5500 | 12.5500 | 11.9000 | 11.9000 | -5.854% | 2 | 342 | -30.252% |
| 2026-06-23 | 12.7000 | 12.7000 | 12.6400 | 12.6400 | -2.769% | 51 | 292 | -34.335% |
| 2026-06-22 | 14.0000 | 14.0000 | 12.3000 | 13.0000 | -20.000% | 10 | 291 | -36.154% |
| 2026-06-17 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -4.748% | 1 | 291 | -48.923% |
| 2026-06-16 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | -10.446% | 2 | 291 | -51.348% |
| 2026-06-15 | 19.0000 | 19.0500 | 19.0000 | 19.0500 | -7.073% | 31 | 321 | -56.430% |
| 2026-06-10 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +2.500% | 1 | 321 | -59.512% |
| 2026-06-09 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +0.251% | 30 | 321 | -58.500% |
| 2026-06-05 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -18.968% | 2 | 321 | -58.396% |
| 2026-05-15 | 25.6400 | 25.6400 | 24.6200 | 24.6200 | -0.122% | 450 | 286 | -66.288% |
| 2026-05-14 | 25.1600 | 25.5900 | 24.5800 | 24.6500 | -3.029% | 1,036 | 295 | -66.329% |
| 2026-05-13 | 24.6700 | 25.4600 | 24.6300 | 25.4200 | +1.558% | 676 | 318 | -67.349% |
| 2026-05-12 | 25.6200 | 26.0300 | 24.9400 | 25.0300 | -11.241% | 1,800 | 319 | -66.840% |
| 2026-05-05 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | +1.768% | 2 | 319 | -70.567% |
| 2026-04-28 | 27.7100 | 27.7100 | 27.7100 | 27.7100 | -9.444% | 1 | 319 | -70.047% |
| 2026-04-21 | 30.6600 | 30.6600 | 30.6000 | 30.6000 | -7.273% | 15 | 324 | -72.876% |
| 2026-04-20 | 33.2500 | 33.2500 | 33.0000 | 33.0000 | -1.316% | 4 | 322 | -74.848% |
| 2026-04-17 | 33.5000 | 33.5000 | 33.4400 | 33.4400 | -15.513% | 2 | 322 | -75.179% |
| 2026-04-13 | 39.5800 | 39.5800 | 39.5800 | 39.5800 | +17.973% | 10 | 322 | -79.030% |
| 2026-04-02 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | +0.239% | 1 | 328 | -75.261% |
| 2026-03-31 | 33.3800 | 33.7000 | 32.7400 | 33.4700 | +8.598% | 412 | 328 | -75.202% |
| 2026-03-30 | 30.8200 | 30.8200 | 30.8200 | 30.8200 | -2.899% | 2 | 455 | -73.069% |
| 2026-03-27 | 31.6900 | 31.7900 | 31.2700 | 31.7400 | +2.156% | 428 | 457 | -73.850% |
| 2026-03-26 | 32.6700 | 32.6900 | 31.0500 | 31.0700 | +4.367% | 134 | 370 | -73.286% |
| 2026-03-24 | 29.8700 | 29.8700 | 29.7600 | 29.7700 | -1.260% | 20 | 390 | -72.120% |
| 2026-03-20 | 29.3000 | 30.1500 | 29.3000 | 30.1500 | +1.858% | 25 | 396 | -72.471% |
| 2026-03-19 | 31.3800 | 31.4100 | 29.6000 | 29.6000 | -7.644% | 284 | 394 | -71.959% |
| 2026-03-18 | 32.1200 | 32.2700 | 31.8800 | 32.0500 | -0.620% | 144 | 484 | -74.103% |
| 2026-03-17 | 33.8500 | 33.8500 | 31.7300 | 32.2500 | -3.037% | 15 | 455 | -74.264% |
| 2026-03-13 | 33.0300 | 33.2800 | 33.0300 | 33.2600 | +1.248% | 4 | 454 | -75.045% |
| 2026-03-12 | 33.1200 | 33.2100 | 32.3700 | 32.8500 | -1.999% | 206 | 454 | -74.734% |
| 2026-03-11 | 33.8200 | 33.8700 | 33.5200 | 33.5200 | -9.674% | 318 | 432 | -75.239% |
| 2026-03-06 | 37.1100 | 37.1100 | 37.1100 | 37.1100 | +2.372% | 1 | 419 | -77.634% |
| 2026-03-04 | 36.8500 | 36.8500 | 36.2500 | 36.2500 | +4.317% | 7 | 419 | -77.103% |
| 2026-03-02 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | +2.206% | 2 | 419 | -76.115% |
| 2026-02-27 | 29.5000 | 34.0000 | 29.5000 | 34.0000 | +36.546% | 24 | 419 | -75.588% |
| 2026-02-26 | 22.6000 | 24.9000 | 22.6000 | 24.9000 | +13.336% | 5 | 437 | -66.667% |
| 2026-02-25 | 21.9700 | 21.9700 | 21.9700 | 21.9700 | +15.026% | 2 | 439 | -62.221% |
| 2026-02-24 | 17.9500 | 19.1000 | 17.9500 | 19.1000 | +5.817% | 6 | 439 | -56.545% |
| 2026-02-20 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -6.185% | 1 | 439 | -54.017% |
| 2026-02-19 | 19.0000 | 19.2400 | 19.0000 | 19.2400 | +0.786% | 6 | 439 | -56.861% |
| 2026-02-18 | 19.3000 | 19.3000 | 19.0900 | 19.0900 | +9.398% | 4 | 444 | -56.522% |
| 2026-02-17 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -3.963% | 10 | 442 | -52.436% |
| 2026-02-13 | 17.8200 | 18.2100 | 17.8200 | 18.1700 | -0.165% | 10 | 435 | -54.320% |
| 2026-02-12 | 19.1000 | 19.1000 | 17.5500 | 18.2000 | -12.077% | 40 | 435 | -54.396% |
| 2026-02-11 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -11.349% | 5 | 420 | -59.903% |
| 2026-02-10 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | +8.605% | 1 | 420 | -64.454% |
| 2026-02-06 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +0.233% | 1 | 420 | -61.395% |
| 2026-02-05 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +2.878% | 5 | 420 | -61.305% |
| 2026-02-03 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -12.025% | 2 | 420 | -60.192% |
| 2026-02-02 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +0.851% | 2 | 420 | -64.979% |
| 2026-01-30 | 23.6500 | 24.5500 | 23.1700 | 23.5000 | +1.732% | 16 | 418 | -64.681% |
| 2026-01-29 | 22.8100 | 23.1000 | 22.7000 | 23.1000 | -7.600% | 8 | 410 | -64.069% |
| 2026-01-27 | 24.3000 | 25.0000 | 24.3000 | 25.0000 | -1.691% | 4 | 404 | -66.800% |
| 2026-01-26 | 25.9000 | 25.9000 | 25.4100 | 25.4300 | +0.713% | 7 | 405 | -67.361% |
| 2026-01-23 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +8.416% | 2 | 404 | -67.129% |
| 2026-01-22 | 23.9500 | 23.9500 | 23.2900 | 23.2900 | -5.517% | 14 | 403 | -64.362% |
| 2026-01-21 | 23.5500 | 24.9400 | 23.5500 | 24.6500 | -14.794% | 38 | 397 | -66.329% |
| 2026-01-14 | 28.9300 | 28.9300 | 28.9300 | 28.9300 | +1.580% | 10 | 366 | -71.310% |
| 2026-01-09 | 29.0000 | 29.0000 | 28.4800 | 28.4800 | -7.832% | 11 | 356 | -70.857% |
| 2026-01-05 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | -6.590% | 2 | 356 | -73.139% |
| 2025-12-29 | 33.2500 | 33.2500 | 33.0800 | 33.0800 | +0.639% | 11 | 356 | -74.909% |
| 2025-12-24 | 32.8700 | 32.8700 | 32.8700 | 32.8700 | -0.394% | 10 | 360 | -74.749% |
| 2025-12-22 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -27.663% | 1 | 360 | -74.848% |
| 2025-11-20 | 45.6200 | 45.6200 | 45.6200 | 45.6200 | 0.000% | 1 | 360 | -81.806% |