Dark

NFLX20270115C700
NFLX Jan 15 2027 700.00 Call (NFLX270115C00700000)
option OPRA

Inactive

Nov 14, 2025

475.80+0.168%(+0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	475.8000	475.8000	475.8000	475.8000	+0.168%	1	56	0.000%
2025-10-22	475.0000	475.0000	475.0000	475.0000	-11.463%	1	55	+0.168%
2025-10-16	536.5000	536.5000	536.5000	536.5000	-9.407%	1	54	-11.314%
2025-10-10	597.5500	597.5500	592.2100	592.2100	+11.738%	2	54	-19.657%
2025-10-01	530.0000	530.0000	530.0000	530.0000	-5.912%	2	55	-10.226%
2025-09-02	563.3000	563.3000	563.3000	563.3000	-0.703%	1	57	-15.533%
2025-08-21	567.2900	567.2900	567.2900	567.2900	-0.125%	6	57	-16.128%
2025-08-20	568.0000	568.0000	568.0000	568.0000	-5.201%	1	58	-16.232%
2025-08-18	599.1600	599.1600	599.1600	599.1600	+0.027%	4	58	-20.589%
2025-08-14	599.0000	599.0000	599.0000	599.0000	+4.693%	2	58	-20.568%
2025-08-13	572.1500	572.1500	572.1500	572.1500	+6.286%	2	58	-16.840%
2025-07-31	538.3100	538.3100	538.3100	538.3100	-0.235%	1	58	-11.612%
2025-07-28	539.5800	539.5800	539.5800	539.5800	+1.425%	10	57	-11.820%
2025-07-24	532.0000	532.0000	532.0000	532.0000	-1.271%	1	62	-10.564%
2025-07-23	538.8500	538.8500	538.8500	538.8500	-5.465%	1	62	-11.701%
2025-07-18	570.0000	570.0000	570.0000	570.0000	-12.371%	1	62	-16.526%
2025-07-07	650.4700	650.4700	650.4700	650.4700	-1.742%	1	61	-26.853%
2025-07-01	662.0000	662.0000	662.0000	662.0000	+11.749%	1	61	-28.127%
2025-06-03	592.4000	592.4000	592.4000	592.4000	+4.664%	1	60	-19.683%
2025-05-20	569.7500	569.7500	565.4500	566.0000	-1.647%	4	60	-15.936%
2025-05-16	574.7000	575.4800	574.7000	575.4800	+4.862%	4	61	-17.321%
2025-05-07	548.8000	548.8000	548.8000	548.8000	+2.906%	2	63	-13.302%
2025-05-06	534.4500	534.4500	533.3000	533.3000	+19.695%	2	63	-10.782%
2025-04-23	446.1000	446.1000	445.5500	445.5500	-1.712%	2	63	+6.789%
2025-04-22	453.3100	453.3100	453.3100	453.3100	+16.263%	1	63	+4.961%
2025-04-21	389.9000	389.9000	389.9000	389.9000	+1.961%	1	64	+22.031%
2025-04-17	380.0000	382.4000	380.0000	382.4000	+21.397%	2	65	+24.425%
2025-04-08	315.0000	315.0000	315.0000	315.0000	+1.777%	6	65	+51.048%
2025-04-07	294.2700	309.5000	294.2700	309.5000	+3.174%	2	59	+53.732%
2025-04-04	300.0000	300.0000	295.0000	299.9800	-13.175%	8	58	+58.611%
2025-04-03	345.5000	345.5000	345.5000	345.5000	-1.159%	1	56	+37.713%
2025-04-02	349.3500	349.5500	349.3500	349.5500	-12.698%	2	55	+36.118%
2025-03-25	400.8300	400.8300	400.3900	400.3900	+15.519%	2	55	+18.834%
2025-03-18	346.6000	346.6000	346.6000	346.6000	-4.780%	9	54	+37.276%
2025-03-17	365.1100	367.7300	364.0000	364.0000	+7.153%	10	55	+30.714%
2025-03-12	336.5000	339.7000	336.5000	339.7000	+7.009%	2	55	+40.065%
2025-03-11	314.1000	317.7000	313.1000	317.4500	+6.886%	6	55	+49.882%
2025-03-10	297.0000	297.0000	297.0000	297.0000	-6.312%	1	56	+60.202%
2025-03-07	317.0100	317.0100	317.0100	317.0100	-19.453%	2	55	+50.090%
2025-03-05	390.8900	394.8400	390.8900	393.5700	-7.395%	27	54	+20.893%
2025-02-20	425.0000	425.0000	425.0000	425.0000	-0.775%	1	45	+11.953%
2025-02-12	428.3200	428.3200	428.3200	428.3200	+2.469%	1	44	+11.085%
2025-02-11	418.0000	418.0000	418.0000	418.0000	+1.951%	1	44	+13.828%
2025-02-06	410.0000	410.0000	410.0000	410.0000	+4.061%	2	44	+16.049%
2025-02-04	394.0000	394.0000	394.0000	394.0000	-1.005%	1	44	+20.761%
2025-01-30	398.0000	398.0000	398.0000	398.0000	+4.462%	1	44	+19.548%
2025-01-29	381.0000	381.0000	381.0000	381.0000	+0.509%	1	44	+24.882%
2025-01-28	379.2900	379.3500	379.0500	379.0700	-2.049%	4	43	+25.518%
2025-01-24	387.0000	387.0000	387.0000	387.0000	-1.213%	2	43	+22.946%
2025-01-23	391.7500	391.7500	391.7500	391.7500	+1.545%	1	42	+21.455%
2025-01-22	385.7900	385.7900	385.7900	385.7900	+31.243%	1	43	+23.331%
2025-01-21	293.6600	293.9500	293.6600	293.9500	+1.702%	10	42	+61.864%
2025-01-16	292.1000	292.1000	289.0300	289.0300	+4.162%	2	34	+64.620%
2025-01-15	277.4800	277.4800	277.4800	277.4800	-2.553%	1	35	+71.472%
2025-01-10	284.7500	284.7500	284.7500	284.7500	-5.774%	2	35	+67.094%
2025-01-06	302.2000	302.2000	302.2000	302.2000	-5.863%	5	34	+57.445%
2024-12-31	325.5600	325.5600	321.0200	321.0200	-7.193%	3	29	+48.215%
2024-12-24	337.6500	345.9000	337.6500	345.9000	-1.411%	8	32	+37.554%
2024-12-12	350.8500	350.8500	350.8500	350.8500	+2.295%	1	32	+35.614%
2024-12-10	342.9800	342.9800	342.9800	342.9800	+2.336%	1	32	+38.725%
2024-12-09	335.1500	335.1500	335.1500	335.1500	+5.317%	1	33	+41.966%
2024-11-29	318.2300	318.2300	318.2300	318.2300	+2.549%	2	32	+49.515%
2024-11-27	302.0000	310.3200	302.0000	310.3200	-6.131%	2	32	+53.326%
2024-11-22	330.5900	330.5900	330.5900	330.5900	+1.330%	2	32	+43.924%
2024-11-21	326.8700	326.8700	326.2500	326.2500	+9.553%	3	32	+45.839%
2024-11-19	298.4300	298.4300	297.8000	297.8000	+9.024%	2	32	+59.772%
2024-11-18	273.1500	273.1500	273.1500	273.1500	+7.118%	1	31	+74.190%
2024-11-15	255.0000	255.0000	255.0000	255.0000	-5.524%	4	32	+86.588%
2024-11-14	270.1800	270.1800	269.9100	269.9100	+0.758%	2	32	+76.281%
2024-11-13	263.2500	267.9000	263.0000	267.8800	+5.382%	8	31	+77.617%
2024-11-12	254.5000	254.5000	254.2000	254.2000	+6.807%	2	37	+87.175%
2024-11-07	238.0000	238.0000	238.0000	238.0000	+10.543%	2	38	+99.916%
2024-11-06	215.5600	215.5600	215.3000	215.3000	-0.209%	2	40	+120.994%
2024-11-05	215.7500	215.7500	215.7500	215.7500	+1.769%	1	40	+120.533%
2024-11-04	212.0000	212.0000	212.0000	212.0000	+1.121%	1	40	+124.434%
2024-10-31	209.6500	209.6500	209.6500	209.6500	+0.987%	1	39	+126.950%
2024-10-24	204.4300	207.7000	204.1000	207.6000	-1.737%	9	38	+129.191%
2024-10-21	211.2700	211.2700	211.2700	211.2700	-0.654%	2	32	+125.209%
2024-10-18	210.0000	213.9000	210.0000	212.6600	+29.647%	6	30	+123.737%
2024-10-17	170.0000	170.0000	164.0000	164.0300	-14.878%	17	31	+190.069%
2024-10-11	192.7000	192.7000	192.7000	192.7000	-0.568%	2	18	+146.912%
2024-10-09	189.6500	193.8000	189.6500	193.8000	+4.009%	5	17	+145.511%
2024-10-08	182.3600	186.3300	182.3600	186.3300	+5.869%	2	15	+155.353%
2024-10-07	175.8500	176.0000	175.8500	176.0000	+0.194%	2	17	+170.341%
2024-10-01	176.7000	176.7000	175.6600	175.6600	-3.552%	2	17	+170.864%
2024-09-26	180.0000	182.1300	180.0000	182.1300	-4.619%	2	16	+161.242%
2024-09-25	189.9200	190.9500	189.9200	190.9500	+2.944%	2	16	+149.175%
2024-09-24	185.4900	185.4900	185.4900	185.4900	+2.810%	1	15	+156.510%
2024-09-19	175.0000	180.4200	175.0000	180.4200	+2.979%	4	14	+163.718%
2024-09-18	175.2000	175.2000	175.2000	175.2000	-2.396%	2	10	+171.575%
2024-09-17	178.4500	179.5000	177.0700	179.5000	0.000%	13	12	+165.070%