NFLX270115C00069000
NFLX Jan 15 2027 69.00 Call
optionOPRA
EODOct 8, 2026
7.37USD+16.984%(+1.07)95Vol2,084OI
NFLX270115C00069000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.1500 | 7.3700 | 6.1500 | 7.3700 | +16.984% | 95 | 2,127 | 0.000% |
| 2026-10-07 | 5.9000 | 6.3000 | 5.6500 | 6.3000 | +9.565% | 219 | 2,127 | +16.984% |
| 2026-10-06 | 5.2000 | 5.8000 | 5.0500 | 5.7500 | +10.577% | 439 | 2,026 | +28.174% |
| 2026-10-05 | 4.9900 | 5.2000 | 4.7300 | 5.2000 | +2.970% | 42 | 2,025 | +41.731% |
| 2026-10-02 | 5.2500 | 5.2500 | 4.9500 | 5.0500 | -8.182% | 432 | 1,780 | +45.941% |
| 2026-10-01 | 6.6500 | 6.6500 | 5.4500 | 5.5000 | -14.063% | 990 | 1,831 | +34.000% |
| 2026-09-30 | 6.9500 | 6.9500 | 6.4000 | 6.4000 | -6.569% | 11 | 1,824 | +15.156% |
| 2026-09-29 | 7.0000 | 7.3500 | 6.8500 | 6.8500 | +11.382% | 182 | 1,961 | +7.591% |
| 2026-09-28 | 7.3000 | 7.3000 | 6.0500 | 6.1500 | -16.892% | 359 | 2,004 | +19.837% |
| 2026-09-25 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -6.566% | 1 | 2,003 | -0.405% |
| 2026-09-24 | 7.7500 | 7.9200 | 7.7500 | 7.9200 | +1.538% | 6 | 2,003 | -6.944% |
| 2026-09-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -5.225% | 44 | 1,990 | -5.513% |
| 2026-09-22 | 8.5000 | 8.5000 | 8.0500 | 8.2300 | -12.540% | 66 | 1,962 | -10.450% |
| 2026-09-21 | 8.3500 | 9.4100 | 8.3500 | 9.4100 | +12.695% | 15 | 1,959 | -21.679% |
| 2026-09-18 | 8.0500 | 8.5000 | 7.8000 | 8.3500 | -22.685% | 40 | 1,958 | -11.737% |
| 2026-09-17 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -8.007% | 1 | 1,958 | -31.759% |
| 2026-09-16 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -10.586% | 1 | 1,958 | -37.223% |
| 2026-09-15 | 12.9800 | 13.1500 | 12.7800 | 13.1300 | -12.467% | 10 | 1,956 | -43.869% |
| 2026-09-14 | 13.6000 | 15.0000 | 13.6000 | 15.0000 | +24.481% | 17 | 1,961 | -50.867% |
| 2026-09-11 | 11.6700 | 12.0500 | 11.4800 | 12.0500 | +6.637% | 90 | 1,957 | -38.838% |
| 2026-09-10 | 11.2900 | 11.3000 | 11.2700 | 11.3000 | -3.087% | 4 | 1,955 | -34.779% |
| 2026-09-09 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -2.833% | 2 | 1,955 | -36.792% |
| 2026-09-08 | 11.6000 | 12.0000 | 11.6000 | 12.0000 | -12.727% | 24 | 1,937 | -38.583% |
| 2026-09-04 | 13.9300 | 14.0300 | 13.7100 | 13.7500 | -17.861% | 174 | 1,928 | -46.400% |
| 2026-09-03 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | +2.073% | 1 | 1,927 | -55.974% |
| 2026-09-02 | 15.4500 | 16.4000 | 15.4500 | 16.4000 | +4.127% | 3 | 1,928 | -55.061% |
| 2026-08-31 | 15.1000 | 15.7500 | 15.1000 | 15.7500 | -0.756% | 5 | 1,930 | -53.206% |
| 2026-08-28 | 15.4500 | 16.2500 | 15.4500 | 15.8700 | +8.699% | 18 | 1,937 | -53.560% |
| 2026-08-27 | 14.5800 | 14.6600 | 14.5800 | 14.6000 | -10.374% | 28 | 1,941 | -49.521% |
| 2026-08-26 | 16.2000 | 16.3500 | 16.2000 | 16.2900 | -1.986% | 21 | 1,938 | -54.758% |
| 2026-08-25 | 16.1000 | 16.6200 | 16.1000 | 16.6200 | +9.558% | 22 | 1,940 | -55.656% |
| 2026-08-24 | 14.9300 | 15.3000 | 14.8100 | 15.1700 | +4.047% | 73 | 1,941 | -51.417% |
| 2026-08-21 | 15.0100 | 15.0100 | 14.5800 | 14.5800 | -2.800% | 2 | 1,942 | -49.451% |
| 2026-08-20 | 14.8500 | 15.0000 | 14.7900 | 15.0000 | +1.078% | 254 | 1,941 | -50.867% |
| 2026-08-19 | 13.7500 | 15.9000 | 13.7500 | 14.8400 | +6.686% | 6 | 1,941 | -50.337% |
| 2026-08-18 | 13.3000 | 14.1000 | 13.3000 | 13.9100 | +9.013% | 510 | 1,894 | -47.017% |
| 2026-08-17 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -4.776% | 1 | 1,895 | -42.241% |
| 2026-08-14 | 13.6500 | 13.6500 | 13.4000 | 13.4000 | +2.212% | 5 | 1,895 | -45.000% |
| 2026-08-13 | 12.4500 | 13.1800 | 12.4500 | 13.1100 | +17.054% | 1,081 | 1,904 | -43.783% |
| 2026-08-12 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -1.582% | 1 | 1,904 | -34.196% |
| 2026-08-11 | 12.3900 | 12.5000 | 11.0000 | 11.3800 | -8.960% | 74 | 1,904 | -35.237% |
| 2026-08-10 | 10.9000 | 12.5000 | 10.9000 | 12.5000 | +11.111% | 46 | 1,905 | -41.040% |
| 2026-08-07 | 11.1800 | 11.2500 | 11.1800 | 11.2500 | +3.211% | 10 | 1,904 | -34.489% |
| 2026-08-06 | 10.9000 | 10.9000 | 10.8700 | 10.9000 | -0.909% | 24 | 1,903 | -32.385% |
| 2026-08-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +0.825% | 1 | 1,902 | -33.000% |
| 2026-08-04 | 10.7500 | 10.9100 | 10.4000 | 10.9100 | +1.488% | 12 | 1,895 | -32.447% |
| 2026-08-03 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +11.399% | 1 | 1,895 | -31.442% |
| 2026-07-31 | 10.0000 | 10.0000 | 9.6500 | 9.6500 | -8.531% | 4 | 1,894 | -23.627% |
| 2026-07-30 | 9.4000 | 10.5500 | 9.4000 | 10.5500 | -2.944% | 12 | 1,894 | -30.142% |
| 2026-07-29 | 9.9200 | 11.1000 | 9.9200 | 10.8700 | +2.451% | 37 | 1,900 | -32.199% |
| 2026-07-28 | 9.5500 | 11.1200 | 9.5500 | 10.6100 | +17.889% | 14 | 1,908 | -30.537% |
| 2026-07-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.552% | 1 | 1,909 | -18.111% |
| 2026-07-24 | 8.3000 | 9.0500 | 8.2700 | 9.0500 | +13.125% | 62 | 1,895 | -18.564% |
| 2026-07-23 | 8.0500 | 8.5000 | 7.8000 | 8.0000 | +0.629% | 42 | 1,877 | -7.875% |
| 2026-07-22 | 8.5000 | 9.0500 | 7.9500 | 7.9500 | -1.852% | 41 | 1,886 | -7.296% |
| 2026-07-21 | 7.6500 | 8.1000 | 7.0100 | 8.1000 | +7.285% | 16 | 1,888 | -9.012% |
| 2026-07-20 | 7.9200 | 7.9200 | 7.2000 | 7.5500 | -8.926% | 1,118 | 1,112 | -2.384% |
| 2026-07-17 | 6.9000 | 9.0500 | 6.6500 | 8.2900 | -30.917% | 545 | 730 | -11.098% |
| 2026-07-16 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 731 | -38.583% |
| 2026-07-14 | 11.4000 | 12.0000 | 11.4000 | 12.0000 | -8.397% | 2 | 731 | -38.583% |
| 2026-07-13 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +9.167% | 1 | 731 | -43.740% |
| 2026-07-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -7.692% | 1 | 730 | -38.583% |
| 2026-07-08 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -10.653% | 1 | 729 | -43.308% |
| 2026-07-07 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -5.150% | 1 | 730 | -49.347% |
| 2026-07-02 | 15.1300 | 15.3400 | 15.1300 | 15.3400 | +32.814% | 2 | 731 | -51.956% |
| 2026-06-30 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -11.154% | 4 | 727 | -36.190% |
| 2026-06-26 | 12.6100 | 13.0600 | 12.6100 | 13.0000 | +18.182% | 255 | 475 | -43.308% |
| 2026-06-25 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -6.383% | 4 | 473 | -33.000% |
| 2026-06-23 | 12.1000 | 12.1000 | 11.7500 | 11.7500 | -0.085% | 6 | 469 | -37.277% |
| 2026-06-22 | 12.7500 | 12.7500 | 11.2900 | 11.7600 | -20.541% | 5 | 469 | -37.330% |
| 2026-06-17 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -9.921% | 1 | 469 | -50.203% |
| 2026-06-12 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | -10.463% | 1 | 469 | -55.143% |
| 2026-06-03 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -7.089% | 1 | 469 | -59.837% |
| 2026-06-02 | 20.5000 | 20.5000 | 19.7500 | 19.7500 | -10.105% | 4 | 469 | -62.684% |
| 2026-06-01 | 22.2500 | 22.4100 | 21.8700 | 21.9700 | +0.734% | 840 | 463 | -66.454% |
| 2026-05-29 | 21.9500 | 22.0200 | 21.7700 | 21.8100 | -10.980% | 766 | 457 | -66.208% |
| 2026-05-22 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +4.122% | 1 | 456 | -69.918% |
| 2026-05-13 | 23.5300 | 23.5300 | 23.5300 | 23.5300 | -1.958% | 1 | 456 | -68.678% |
| 2026-05-06 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -13.514% | 2 | 454 | -69.292% |
| 2026-04-29 | 27.7500 | 27.9000 | 26.8300 | 27.7500 | -1.246% | 256 | 490 | -73.441% |
| 2026-04-24 | 27.9600 | 28.1000 | 27.9600 | 28.1000 | -1.576% | 2 | 490 | -73.772% |
| 2026-04-21 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -3.384% | 2 | 488 | -74.186% |
| 2026-04-20 | 30.4500 | 30.4500 | 29.5500 | 29.5500 | -26.584% | 4 | 486 | -75.059% |
| 2026-04-14 | 40.2500 | 40.2500 | 40.2500 | 40.2500 | +16.836% | 2 | 486 | -81.689% |
| 2026-04-06 | 34.9000 | 34.9000 | 34.4500 | 34.4500 | +7.757% | 2 | 488 | -78.607% |
| 2026-03-31 | 30.8000 | 31.9700 | 30.8000 | 31.9700 | +8.520% | 2 | 489 | -76.947% |
| 2026-03-30 | 30.0200 | 30.0200 | 29.4600 | 29.4600 | -1.702% | 6 | 489 | -74.983% |
| 2026-03-27 | 30.0000 | 30.0200 | 29.4500 | 29.9700 | +5.491% | 195 | 489 | -75.409% |
| 2026-03-24 | 29.2200 | 29.2200 | 28.0100 | 28.4100 | +1.247% | 187 | 393 | -74.058% |
| 2026-03-19 | 29.5100 | 29.6700 | 28.0000 | 28.0600 | -7.209% | 12 | 330 | -73.735% |
| 2026-03-18 | 30.1600 | 30.2400 | 30.1500 | 30.2400 | -1.176% | 32 | 333 | -75.628% |
| 2026-03-17 | 31.7200 | 31.7800 | 30.6000 | 30.6000 | -3.592% | 110 | 324 | -75.915% |
| 2026-03-13 | 31.8200 | 33.0000 | 31.6100 | 31.7400 | +1.244% | 206 | 311 | -76.780% |
| 2026-03-12 | 31.4600 | 31.5000 | 31.2100 | 31.3500 | -0.381% | 8 | 253 | -76.491% |
| 2026-03-11 | 32.0500 | 32.0500 | 31.4400 | 31.4700 | -4.492% | 4 | 252 | -76.581% |
| 2026-03-09 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | -5.098% | 4 | 251 | -77.633% |
| 2026-03-06 | 34.7100 | 34.7200 | 34.6700 | 34.7200 | -0.800% | 3 | 256 | -78.773% |
| 2026-03-04 | 35.4500 | 35.4500 | 34.7900 | 35.0000 | +4.043% | 5 | 258 | -78.943% |
| 2026-03-03 | 33.6500 | 33.6500 | 33.5000 | 33.6400 | -1.059% | 14 | 259 | -78.092% |
| 2026-03-02 | 33.3000 | 34.0000 | 33.3000 | 34.0000 | +5.198% | 2 | 252 | -78.324% |
| 2026-02-27 | 30.2500 | 32.6500 | 30.0000 | 32.3200 | +91.243% | 21 | 252 | -77.197% |
| 2026-02-23 | 17.0000 | 17.0000 | 16.9000 | 16.9000 | -5.003% | 10 | 271 | -56.391% |
| 2026-02-20 | 16.9700 | 17.7900 | 16.9700 | 17.7900 | -0.891% | 9 | 277 | -58.572% |
| 2026-02-19 | 18.0000 | 18.0000 | 17.7800 | 17.9500 | +2.163% | 9 | 282 | -58.942% |
| 2026-02-18 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | +1.855% | 1 | 281 | -58.054% |
| 2026-02-17 | 17.2400 | 18.2000 | 17.1000 | 17.2500 | +1.232% | 52 | 281 | -57.275% |
| 2026-02-13 | 17.1400 | 18.1500 | 17.0400 | 17.0400 | -15.644% | 6 | 277 | -56.749% |
| 2026-02-06 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +1.202% | 1 | 277 | -63.515% |
| 2026-02-05 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | +0.302% | 6 | 278 | -63.076% |
| 2026-02-04 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +3.109% | 1 | 274 | -62.965% |
| 2026-02-03 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -14.222% | 1 | 274 | -61.813% |
| 2026-01-28 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -1.272% | 1 | 273 | -67.244% |
| 2026-01-27 | 23.0000 | 23.0000 | 22.7900 | 22.7900 | -5.396% | 4 | 273 | -67.661% |
| 2026-01-26 | 24.1500 | 24.1500 | 24.0900 | 24.0900 | -0.455% | 3 | 274 | -69.406% |
| 2026-01-23 | 24.0700 | 24.2000 | 23.7100 | 24.2000 | +5.217% | 3 | 274 | -69.545% |
| 2026-01-22 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -1.709% | 2 | 274 | -67.957% |
| 2026-01-21 | 22.1000 | 23.4500 | 22.1000 | 23.4000 | -11.864% | 19 | 274 | -68.504% |
| 2026-01-20 | 26.7500 | 26.7500 | 26.4000 | 26.5500 | +0.836% | 3 | 258 | -72.241% |
| 2026-01-16 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | -0.642% | 1 | 256 | -72.009% |
| 2026-01-15 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -1.119% | 1 | 256 | -72.189% |
| 2026-01-09 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -9.612% | 1 | 256 | -72.500% |
| 2026-01-05 | 29.1800 | 29.6500 | 29.1800 | 29.6500 | +1.785% | 4 | 251 | -75.143% |
| 2026-01-02 | 29.1200 | 29.1300 | 29.1200 | 29.1300 | -6.485% | 11 | 251 | -74.700% |
| 2025-12-22 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | -22.609% | 1 | 250 | -76.340% |
| 2025-12-04 | 40.2500 | 40.2500 | 40.2500 | 40.2500 | 0.000% | 1 | 250 | -81.689% |