NFLX270115C00068000
NFLX Jan 15 2027 68.00 Call
optionOPRA
EODOct 8, 2026
7.90USD+16.176%(+1.10)82Vol4,926OI
NFLX270115C00068000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.9500 | 7.9000 | 6.8100 | 7.9000 | +16.176% | 82 | 4,926 | 0.000% |
| 2026-10-07 | 6.0000 | 6.8000 | 6.0000 | 6.8000 | +8.800% | 238 | 4,920 | +16.176% |
| 2026-10-06 | 5.6500 | 6.3000 | 5.5000 | 6.2500 | +11.607% | 547 | 4,875 | +26.400% |
| 2026-10-05 | 5.6400 | 5.7500 | 5.1000 | 5.6000 | +2.752% | 516 | 5,116 | +41.071% |
| 2026-10-02 | 5.7000 | 5.9000 | 5.3500 | 5.4500 | -7.783% | 405 | 4,883 | +44.954% |
| 2026-10-01 | 6.3000 | 6.3500 | 5.9000 | 5.9100 | -15.571% | 1,416 | 3,750 | +33.672% |
| 2026-09-30 | 7.2600 | 7.2600 | 7.0000 | 7.0000 | -8.136% | 3 | 3,750 | +12.857% |
| 2026-09-29 | 7.8000 | 7.8000 | 7.5000 | 7.6200 | +13.731% | 6 | 3,751 | +3.675% |
| 2026-09-28 | 7.1500 | 7.2000 | 6.6900 | 6.7000 | -14.650% | 514 | 4,055 | +17.910% |
| 2026-09-25 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -6.770% | 1 | 4,055 | +0.637% |
| 2026-09-24 | 8.3300 | 8.4200 | 8.3300 | 8.4200 | +2.061% | 3 | 4,055 | -6.176% |
| 2026-09-23 | 8.6000 | 8.8000 | 8.2500 | 8.2500 | -6.143% | 138 | 3,985 | -4.242% |
| 2026-09-22 | 9.5000 | 9.5000 | 8.6000 | 8.7900 | -12.188% | 16 | 3,976 | -10.125% |
| 2026-09-21 | 9.7700 | 10.0100 | 9.6000 | 10.0100 | +14.925% | 6 | 3,974 | -21.079% |
| 2026-09-18 | 8.5000 | 8.7100 | 8.0000 | 8.7100 | -23.192% | 44 | 3,975 | -9.300% |
| 2026-09-17 | 12.4500 | 12.4500 | 11.3400 | 11.3400 | -8.327% | 53 | 3,954 | -30.335% |
| 2026-09-16 | 12.9000 | 12.9000 | 12.3700 | 12.3700 | -9.774% | 5 | 3,954 | -36.136% |
| 2026-09-15 | 13.6800 | 13.7100 | 13.4200 | 13.7100 | -10.974% | 9 | 3,954 | -42.378% |
| 2026-09-14 | 15.1300 | 15.4100 | 15.1300 | 15.4000 | +20.974% | 12 | 3,958 | -48.701% |
| 2026-09-11 | 12.3300 | 12.7500 | 12.3300 | 12.7300 | +6.083% | 53 | 3,956 | -37.942% |
| 2026-09-10 | 12.2500 | 12.2500 | 11.9000 | 12.0000 | -2.360% | 95 | 3,949 | -34.167% |
| 2026-09-09 | 12.4600 | 12.4600 | 12.2900 | 12.2900 | -7.594% | 10 | 3,949 | -35.720% |
| 2026-09-08 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -7.958% | 10 | 3,959 | -40.602% |
| 2026-09-04 | 14.8500 | 14.8500 | 14.4000 | 14.4500 | -15.497% | 182 | 3,958 | -45.329% |
| 2026-09-03 | 17.3100 | 17.4200 | 17.1000 | 17.1000 | +0.411% | 13 | 3,959 | -53.801% |
| 2026-09-02 | 16.6500 | 17.0300 | 16.6500 | 17.0300 | +6.238% | 2 | 3,961 | -53.611% |
| 2026-09-01 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | -3.142% | 4 | 3,965 | -50.717% |
| 2026-08-31 | 16.5700 | 16.7500 | 16.5500 | 16.5500 | -0.541% | 13 | 3,965 | -52.266% |
| 2026-08-28 | 15.9500 | 16.7800 | 15.9500 | 16.6400 | +8.404% | 13 | 3,967 | -52.524% |
| 2026-08-27 | 15.4000 | 15.4000 | 15.3200 | 15.3500 | -9.706% | 29 | 3,969 | -48.534% |
| 2026-08-26 | 17.0500 | 17.1400 | 16.5000 | 17.0000 | -2.579% | 18 | 3,968 | -53.529% |
| 2026-08-25 | 16.3200 | 17.4500 | 16.3200 | 17.4500 | +9.611% | 47 | 3,985 | -54.728% |
| 2026-08-24 | 15.0900 | 16.0100 | 15.0900 | 15.9200 | +4.393% | 90 | 3,983 | -50.377% |
| 2026-08-21 | 15.2300 | 15.9500 | 15.2300 | 15.2500 | -6.327% | 16 | 3,982 | -48.197% |
| 2026-08-20 | 15.3000 | 16.2800 | 15.3000 | 16.2800 | +2.390% | 41 | 3,998 | -51.474% |
| 2026-08-19 | 16.0500 | 16.6300 | 15.9000 | 15.9000 | +8.830% | 19 | 3,998 | -50.314% |
| 2026-08-18 | 14.0700 | 14.7900 | 14.0700 | 14.6100 | +11.527% | 53 | 3,999 | -45.927% |
| 2026-08-17 | 13.0000 | 13.1000 | 13.0000 | 13.1000 | -6.960% | 26 | 4,012 | -39.695% |
| 2026-08-14 | 14.2500 | 14.3700 | 14.0800 | 14.0800 | -0.142% | 10 | 4,013 | -43.892% |
| 2026-08-13 | 12.9300 | 14.1000 | 12.9300 | 14.1000 | +15.574% | 99 | 4,056 | -43.972% |
| 2026-08-12 | 11.7500 | 12.2000 | 11.0500 | 12.2000 | +2.954% | 219 | 4,039 | -35.246% |
| 2026-08-11 | 13.1000 | 13.1500 | 11.8500 | 11.8500 | -8.635% | 62 | 4,041 | -33.333% |
| 2026-08-10 | 12.8500 | 12.9700 | 12.6400 | 12.9700 | +10.102% | 57 | 4,044 | -39.090% |
| 2026-08-07 | 11.4000 | 11.8700 | 11.4000 | 11.7800 | +3.152% | 37 | 4,045 | -32.937% |
| 2026-08-06 | 11.4600 | 11.5100 | 11.4200 | 11.4200 | -5.385% | 44 | 4,045 | -30.823% |
| 2026-08-05 | 12.3400 | 12.3400 | 11.8800 | 12.0700 | +7.289% | 10 | 4,047 | -34.548% |
| 2026-08-04 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +2.087% | 4 | 4,047 | -29.778% |
| 2026-08-03 | 11.7500 | 11.7500 | 10.8500 | 11.0200 | +6.990% | 15 | 4,049 | -28.312% |
| 2026-07-31 | 9.9000 | 10.3000 | 9.9000 | 10.3000 | -8.850% | 12 | 4,049 | -23.301% |
| 2026-07-30 | 10.5000 | 11.3000 | 9.7500 | 11.3000 | -1.739% | 30 | 4,051 | -30.088% |
| 2026-07-29 | 10.7000 | 11.5500 | 10.5700 | 11.5000 | +2.862% | 38 | 4,051 | -31.304% |
| 2026-07-28 | 10.6500 | 11.5000 | 10.6500 | 11.1800 | +17.684% | 42 | 4,032 | -29.338% |
| 2026-07-27 | 8.9500 | 10.3000 | 8.9500 | 9.5000 | -1.042% | 31 | 4,024 | -16.842% |
| 2026-07-24 | 8.2000 | 9.7000 | 8.2000 | 9.6000 | +11.628% | 31 | 4,025 | -17.708% |
| 2026-07-23 | 7.7000 | 8.7500 | 7.7000 | 8.6000 | +1.176% | 1,036 | 4,498 | -8.140% |
| 2026-07-22 | 9.0000 | 9.6500 | 8.2900 | 8.5000 | -1.163% | 208 | 4,507 | -7.059% |
| 2026-07-21 | 7.8000 | 8.6000 | 7.2500 | 8.6000 | +7.769% | 2,364 | 6,469 | -8.140% |
| 2026-07-20 | 8.5500 | 8.5500 | 7.5000 | 7.9800 | -9.318% | 280 | 6,465 | -1.003% |
| 2026-07-17 | 7.5000 | 9.4500 | 6.9900 | 8.8000 | -30.709% | 2,893 | 8,370 | -10.227% |
| 2026-07-15 | 13.7000 | 13.7000 | 12.7000 | 12.7000 | +1.519% | 7 | 8,369 | -37.795% |
| 2026-07-14 | 12.1200 | 12.5100 | 12.1200 | 12.5100 | -4.431% | 3 | 8,369 | -36.851% |
| 2026-07-13 | 13.5400 | 13.7000 | 12.9500 | 13.0900 | +3.889% | 1,701 | 6,673 | -39.649% |
| 2026-07-10 | 12.5100 | 12.6000 | 12.0000 | 12.6000 | -4.906% | 33 | 6,673 | -37.302% |
| 2026-07-09 | 13.2000 | 13.2500 | 13.1100 | 13.2500 | -6.028% | 52 | 6,673 | -40.377% |
| 2026-07-08 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -6.000% | 50 | 6,673 | -43.972% |
| 2026-07-07 | 15.1700 | 15.1700 | 15.0000 | 15.0000 | +4.167% | 5 | 6,674 | -47.333% |
| 2026-07-06 | 14.4100 | 14.5500 | 14.3000 | 14.4000 | -10.000% | 3,754 | 2,981 | -45.139% |
| 2026-07-02 | 14.5500 | 16.0000 | 14.5500 | 16.0000 | +25.984% | 7 | 2,981 | -50.625% |
| 2026-07-01 | 12.2200 | 12.7000 | 12.2200 | 12.7000 | +6.723% | 3 | 2,980 | -37.795% |
| 2026-06-30 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -7.393% | 1 | 2,980 | -33.613% |
| 2026-06-29 | 14.2200 | 14.2200 | 12.8400 | 12.8500 | -1.154% | 1,029 | 1,977 | -38.521% |
| 2026-06-26 | 13.2500 | 13.7500 | 12.9500 | 13.0000 | +11.301% | 47 | 1,975 | -39.231% |
| 2026-06-25 | 11.0800 | 11.7300 | 11.0800 | 11.6800 | +2.009% | 17 | 1,974 | -32.363% |
| 2026-06-24 | 11.9000 | 12.0000 | 11.4500 | 11.4500 | -4.184% | 25 | 1,968 | -31.004% |
| 2026-06-23 | 12.7000 | 12.7000 | 11.9500 | 11.9500 | -4.016% | 5 | 1,968 | -33.891% |
| 2026-06-22 | 14.6000 | 14.6000 | 11.8500 | 12.4500 | -18.468% | 520 | 1,478 | -36.546% |
| 2026-06-18 | 14.9000 | 15.2800 | 14.8500 | 15.2700 | -17.459% | 1,127 | 362 | -48.265% |
| 2026-06-15 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -5.031% | 1 | 363 | -57.297% |
| 2026-06-08 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | +0.985% | 1 | 363 | -59.446% |
| 2026-06-05 | 19.2600 | 19.2900 | 19.2600 | 19.2900 | -0.052% | 14 | 355 | -59.046% |
| 2026-06-03 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -14.790% | 1 | 355 | -59.067% |
| 2026-06-01 | 22.9800 | 23.1600 | 22.2600 | 22.6500 | +0.266% | 841 | 395 | -65.121% |
| 2026-05-29 | 22.4500 | 22.8000 | 22.4500 | 22.5900 | -7.037% | 768 | 333 | -65.029% |
| 2026-05-26 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -7.710% | 1 | 332 | -67.490% |
| 2026-05-21 | 24.4800 | 26.3300 | 24.4800 | 26.3300 | +9.027% | 2 | 331 | -69.996% |
| 2026-05-12 | 24.8700 | 25.5000 | 24.1500 | 24.1500 | +8.686% | 1,017 | 308 | -67.288% |
| 2026-05-11 | 23.4500 | 23.4500 | 22.2200 | 22.2200 | -9.601% | 2 | 307 | -64.446% |
| 2026-05-06 | 24.5800 | 24.5800 | 24.5800 | 24.5800 | -0.486% | 1 | 306 | -67.860% |
| 2026-05-05 | 24.9500 | 24.9500 | 24.7000 | 24.7000 | -10.182% | 4 | 302 | -68.016% |
| 2026-05-04 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -3.475% | 1 | 302 | -71.273% |
| 2026-04-29 | 28.4200 | 28.4900 | 28.4200 | 28.4900 | -3.685% | 2 | 301 | -72.271% |
| 2026-04-21 | 29.5800 | 29.5800 | 29.5800 | 29.5800 | -9.872% | 5 | 306 | -73.293% |
| 2026-04-17 | 32.8000 | 32.8200 | 32.8000 | 32.8200 | -24.203% | 2 | 305 | -75.929% |
| 2026-04-16 | 43.3000 | 43.3000 | 43.3000 | 43.3000 | +3.837% | 1 | 306 | -81.755% |
| 2026-04-14 | 40.5800 | 41.7000 | 40.5800 | 41.7000 | +7.668% | 4 | 306 | -81.055% |
| 2026-04-13 | 38.7300 | 38.7300 | 38.7300 | 38.7300 | +1.921% | 10 | 310 | -79.602% |
| 2026-04-09 | 35.9500 | 38.0000 | 35.9500 | 38.0000 | +16.279% | 4 | 315 | -79.211% |
| 2026-03-31 | 32.7600 | 32.8000 | 31.9500 | 32.6800 | +8.140% | 388 | 317 | -75.826% |
| 2026-03-30 | 30.7000 | 30.7000 | 30.1600 | 30.2200 | -1.564% | 6 | 273 | -73.858% |
| 2026-03-27 | 31.0400 | 31.0700 | 30.2200 | 30.7000 | -2.042% | 486 | 272 | -74.267% |
| 2026-03-26 | 28.5000 | 32.0000 | 28.5000 | 31.3400 | +7.994% | 83 | 338 | -74.793% |
| 2026-03-24 | 29.0700 | 29.1500 | 29.0200 | 29.0200 | +0.415% | 198 | 334 | -72.777% |
| 2026-03-20 | 28.9500 | 29.1800 | 28.8100 | 28.9000 | +0.208% | 12 | 352 | -72.664% |
| 2026-03-19 | 30.7700 | 30.7700 | 28.8000 | 28.8400 | -7.712% | 286 | 353 | -72.607% |
| 2026-03-18 | 31.4700 | 31.4700 | 31.2100 | 31.2500 | -0.383% | 4 | 343 | -74.720% |
| 2026-03-17 | 32.5000 | 32.5000 | 31.2800 | 31.3700 | -3.536% | 3 | 342 | -74.817% |
| 2026-03-13 | 32.4900 | 33.6500 | 32.2700 | 32.5200 | +1.308% | 208 | 342 | -75.707% |
| 2026-03-12 | 32.5200 | 32.5200 | 31.6400 | 32.1000 | -0.372% | 156 | 322 | -75.389% |
| 2026-03-11 | 33.5400 | 33.5400 | 32.1000 | 32.2200 | -8.854% | 216 | 295 | -75.481% |
| 2026-03-05 | 35.3500 | 35.3500 | 35.3500 | 35.3500 | -1.806% | 1 | 308 | -77.652% |
| 2026-03-04 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +5.202% | 1 | 309 | -78.056% |
| 2026-03-03 | 34.4500 | 34.5000 | 34.1500 | 34.2200 | -0.233% | 38 | 309 | -76.914% |
| 2026-03-02 | 33.9000 | 34.3500 | 33.9000 | 34.3000 | +2.695% | 15 | 302 | -76.968% |
| 2026-02-27 | 30.0000 | 33.4000 | 29.0000 | 33.4000 | +36.773% | 20 | 316 | -76.347% |
| 2026-02-26 | 23.3000 | 24.4400 | 23.3000 | 24.4200 | +11.000% | 43 | 313 | -67.649% |
| 2026-02-25 | 20.8000 | 22.0000 | 20.8000 | 22.0000 | +19.565% | 3 | 295 | -64.091% |
| 2026-02-24 | 17.1200 | 18.4000 | 17.1200 | 18.4000 | +5.143% | 3 | 295 | -57.065% |
| 2026-02-23 | 16.9000 | 17.5500 | 16.9000 | 17.5000 | -8.854% | 4 | 292 | -54.857% |
| 2026-02-20 | 17.4500 | 19.2000 | 17.4500 | 19.2000 | +1.911% | 8 | 292 | -58.854% |
| 2026-02-19 | 18.8400 | 18.8400 | 18.8400 | 18.8400 | -1.206% | 1 | 299 | -58.068% |
| 2026-02-18 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | +9.914% | 2 | 299 | -58.574% |
| 2026-02-17 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -1.252% | 2 | 301 | -54.467% |
| 2026-02-13 | 17.2000 | 17.5700 | 17.2000 | 17.5700 | -0.958% | 10 | 299 | -55.037% |
| 2026-02-12 | 18.3500 | 18.6000 | 16.9500 | 17.7400 | -10.177% | 19 | 299 | -55.468% |
| 2026-02-11 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -5.952% | 1 | 294 | -60.000% |
| 2026-02-09 | 20.5000 | 21.0000 | 20.5000 | 21.0000 | -1.083% | 7 | 293 | -62.381% |
| 2026-02-06 | 21.2300 | 21.2300 | 21.2300 | 21.2300 | -6.062% | 200 | 288 | -62.789% |
| 2026-02-05 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +15.897% | 1 | 105 | -65.044% |
| 2026-02-03 | 20.1500 | 20.1500 | 19.5000 | 19.5000 | -12.830% | 2 | 104 | -59.487% |
| 2026-02-02 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | +4.533% | 1 | 106 | -64.685% |
| 2026-01-30 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -4.036% | 1 | 106 | -63.084% |
| 2026-01-29 | 22.5600 | 22.5600 | 22.0000 | 22.3000 | -5.907% | 3 | 106 | -64.574% |
| 2026-01-28 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +0.722% | 1 | 103 | -66.667% |
| 2026-01-27 | 23.5000 | 23.5300 | 23.5000 | 23.5300 | -4.737% | 6 | 103 | -66.426% |
| 2026-01-26 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +1.230% | 1 | 97 | -68.016% |
| 2026-01-23 | 23.2000 | 24.9200 | 23.2000 | 24.4000 | +7.253% | 15 | 96 | -67.623% |
| 2026-01-22 | 23.3000 | 23.5800 | 22.6500 | 22.7500 | -3.397% | 10 | 91 | -65.275% |
| 2026-01-21 | 23.8000 | 23.8000 | 22.8000 | 23.5500 | -12.778% | 10 | 87 | -66.454% |
| 2026-01-20 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +0.074% | 1 | 77 | -70.741% |
| 2026-01-16 | 26.9000 | 26.9800 | 26.9000 | 26.9800 | -3.054% | 3 | 74 | -70.719% |
| 2026-01-15 | 28.2000 | 28.2000 | 27.8300 | 27.8300 | +0.288% | 15 | 74 | -71.613% |
| 2026-01-14 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -1.246% | 1 | 60 | -71.532% |
| 2026-01-13 | 28.2500 | 28.2500 | 28.1000 | 28.1000 | -2.091% | 20 | 59 | -71.886% |
| 2026-01-12 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +3.423% | 1 | 52 | -72.474% |
| 2026-01-09 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -4.475% | 10 | 52 | -71.532% |
| 2026-01-06 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | -4.125% | 1 | 48 | -72.806% |
| 2026-01-02 | 30.8500 | 30.8500 | 30.3000 | 30.3000 | -6.221% | 3 | 48 | -73.927% |
| 2025-12-31 | 31.9500 | 32.3100 | 31.9500 | 32.3100 | +0.031% | 2 | 45 | -75.549% |
| 2025-12-29 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | +1.413% | 2 | 45 | -75.542% |
| 2025-12-23 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | -2.450% | 1 | 45 | -75.196% |
| 2025-12-18 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | -0.153% | 1 | 45 | -75.804% |
| 2025-12-15 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -6.705% | 1 | 45 | -75.841% |
| 2025-12-12 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | +1.594% | 5 | 45 | -77.461% |
| 2025-12-08 | 35.1500 | 35.1500 | 34.5000 | 34.5000 | -15.233% | 32 | 45 | -77.101% |
| 2025-12-04 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | -11.522% | 1 | 70 | -80.590% |
| 2025-12-01 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | 0.000% | 1 | 70 | -82.826% |