NFLX270115C00700000
NFLX Jan 15 2027 700.00 Call
optionOPRA
InactiveNov 14, 2025
475.80USD+0.168%(+0.80)1Vol56OI
NFLX270115C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 475.80 | 475.80 | 475.80 | 475.80 | +0.168% | 1 | 56 | 0.000% |
| 2025-10-22 | 475.00 | 475.00 | 475.00 | 475.00 | -11.463% | 1 | 55 | +0.168% |
| 2025-10-16 | 536.50 | 536.50 | 536.50 | 536.50 | -9.407% | 1 | 54 | -11.314% |
| 2025-10-10 | 597.55 | 597.55 | 592.21 | 592.21 | +11.738% | 2 | 54 | -19.657% |
| 2025-10-01 | 530.00 | 530.00 | 530.00 | 530.00 | -5.912% | 2 | 55 | -10.226% |
| 2025-09-02 | 563.30 | 563.30 | 563.30 | 563.30 | -0.703% | 1 | 57 | -15.533% |
| 2025-08-21 | 567.29 | 567.29 | 567.29 | 567.29 | -0.125% | 6 | 57 | -16.128% |
| 2025-08-20 | 568.00 | 568.00 | 568.00 | 568.00 | -5.201% | 1 | 58 | -16.232% |
| 2025-08-18 | 599.16 | 599.16 | 599.16 | 599.16 | +0.027% | 4 | 58 | -20.589% |
| 2025-08-14 | 599.00 | 599.00 | 599.00 | 599.00 | +4.693% | 2 | 58 | -20.568% |
| 2025-08-13 | 572.15 | 572.15 | 572.15 | 572.15 | +6.286% | 2 | 58 | -16.840% |
| 2025-07-31 | 538.31 | 538.31 | 538.31 | 538.31 | -0.235% | 1 | 58 | -11.612% |
| 2025-07-28 | 539.58 | 539.58 | 539.58 | 539.58 | +1.425% | 10 | 57 | -11.820% |
| 2025-07-24 | 532.00 | 532.00 | 532.00 | 532.00 | -1.271% | 1 | 62 | -10.564% |
| 2025-07-23 | 538.85 | 538.85 | 538.85 | 538.85 | -5.465% | 1 | 62 | -11.701% |
| 2025-07-18 | 570.00 | 570.00 | 570.00 | 570.00 | -12.371% | 1 | 62 | -16.526% |
| 2025-07-07 | 650.47 | 650.47 | 650.47 | 650.47 | -1.742% | 1 | 61 | -26.853% |
| 2025-07-01 | 662.00 | 662.00 | 662.00 | 662.00 | +11.749% | 1 | 61 | -28.127% |
| 2025-06-03 | 592.40 | 592.40 | 592.40 | 592.40 | +4.664% | 1 | 60 | -19.683% |
| 2025-05-20 | 569.75 | 569.75 | 565.45 | 566.00 | -1.647% | 4 | 60 | -15.936% |
| 2025-05-16 | 574.70 | 575.48 | 574.70 | 575.48 | +4.862% | 4 | 61 | -17.321% |
| 2025-05-07 | 548.80 | 548.80 | 548.80 | 548.80 | +2.906% | 2 | 63 | -13.302% |
| 2025-05-06 | 534.45 | 534.45 | 533.30 | 533.30 | +19.695% | 2 | 63 | -10.782% |
| 2025-04-23 | 446.10 | 446.10 | 445.55 | 445.55 | -1.712% | 2 | 63 | +6.789% |
| 2025-04-22 | 453.31 | 453.31 | 453.31 | 453.31 | +16.263% | 1 | 63 | +4.961% |
| 2025-04-21 | 389.90 | 389.90 | 389.90 | 389.90 | +1.961% | 1 | 64 | +22.031% |
| 2025-04-17 | 380.00 | 382.40 | 380.00 | 382.40 | +21.397% | 2 | 65 | +24.425% |
| 2025-04-08 | 315.00 | 315.00 | 315.00 | 315.00 | +1.777% | 6 | 65 | +51.048% |
| 2025-04-07 | 294.27 | 309.50 | 294.27 | 309.50 | +3.174% | 2 | 59 | +53.732% |
| 2025-04-04 | 300.00 | 300.00 | 295.00 | 299.98 | -13.175% | 8 | 58 | +58.611% |
| 2025-04-03 | 345.50 | 345.50 | 345.50 | 345.50 | -1.159% | 1 | 56 | +37.713% |
| 2025-04-02 | 349.35 | 349.55 | 349.35 | 349.55 | -12.698% | 2 | 55 | +36.118% |
| 2025-03-25 | 400.83 | 400.83 | 400.39 | 400.39 | +15.519% | 2 | 55 | +18.834% |
| 2025-03-18 | 346.60 | 346.60 | 346.60 | 346.60 | -4.780% | 9 | 54 | +37.276% |
| 2025-03-17 | 365.11 | 367.73 | 364.00 | 364.00 | +7.153% | 10 | 55 | +30.714% |
| 2025-03-12 | 336.50 | 339.70 | 336.50 | 339.70 | +7.009% | 2 | 55 | +40.065% |
| 2025-03-11 | 314.10 | 317.70 | 313.10 | 317.45 | +6.886% | 6 | 55 | +49.882% |
| 2025-03-10 | 297.00 | 297.00 | 297.00 | 297.00 | -6.312% | 1 | 56 | +60.202% |
| 2025-03-07 | 317.01 | 317.01 | 317.01 | 317.01 | -19.453% | 2 | 55 | +50.090% |
| 2025-03-05 | 390.89 | 394.84 | 390.89 | 393.57 | -7.395% | 27 | 54 | +20.893% |
| 2025-02-20 | 425.00 | 425.00 | 425.00 | 425.00 | -0.775% | 1 | 45 | +11.953% |
| 2025-02-12 | 428.32 | 428.32 | 428.32 | 428.32 | +2.469% | 1 | 44 | +11.085% |
| 2025-02-11 | 418.00 | 418.00 | 418.00 | 418.00 | +1.951% | 1 | 44 | +13.828% |
| 2025-02-06 | 410.00 | 410.00 | 410.00 | 410.00 | +4.061% | 2 | 44 | +16.049% |
| 2025-02-04 | 394.00 | 394.00 | 394.00 | 394.00 | -1.005% | 1 | 44 | +20.761% |
| 2025-01-30 | 398.00 | 398.00 | 398.00 | 398.00 | +4.462% | 1 | 44 | +19.548% |
| 2025-01-29 | 381.00 | 381.00 | 381.00 | 381.00 | +0.509% | 1 | 44 | +24.882% |
| 2025-01-28 | 379.29 | 379.35 | 379.05 | 379.07 | -2.049% | 4 | 43 | +25.518% |
| 2025-01-24 | 387.00 | 387.00 | 387.00 | 387.00 | -1.213% | 2 | 43 | +22.946% |
| 2025-01-23 | 391.75 | 391.75 | 391.75 | 391.75 | +1.545% | 1 | 42 | +21.455% |
| 2025-01-22 | 385.79 | 385.79 | 385.79 | 385.79 | +31.243% | 1 | 43 | +23.331% |
| 2025-01-21 | 293.66 | 293.95 | 293.66 | 293.95 | +1.702% | 10 | 42 | +61.864% |
| 2025-01-16 | 292.10 | 292.10 | 289.03 | 289.03 | +4.162% | 2 | 34 | +64.620% |
| 2025-01-15 | 277.48 | 277.48 | 277.48 | 277.48 | -2.553% | 1 | 35 | +71.472% |
| 2025-01-10 | 284.75 | 284.75 | 284.75 | 284.75 | -5.774% | 2 | 35 | +67.094% |
| 2025-01-06 | 302.20 | 302.20 | 302.20 | 302.20 | -5.863% | 5 | 34 | +57.445% |
| 2024-12-31 | 325.56 | 325.56 | 321.02 | 321.02 | -7.193% | 3 | 29 | +48.215% |
| 2024-12-24 | 337.65 | 345.90 | 337.65 | 345.90 | -1.411% | 8 | 32 | +37.554% |
| 2024-12-12 | 350.85 | 350.85 | 350.85 | 350.85 | +2.295% | 1 | 32 | +35.614% |
| 2024-12-10 | 342.98 | 342.98 | 342.98 | 342.98 | +2.336% | 1 | 32 | +38.725% |
| 2024-12-09 | 335.15 | 335.15 | 335.15 | 335.15 | +5.317% | 1 | 33 | +41.966% |
| 2024-11-29 | 318.23 | 318.23 | 318.23 | 318.23 | +2.549% | 2 | 32 | +49.515% |
| 2024-11-27 | 302.00 | 310.32 | 302.00 | 310.32 | -6.131% | 2 | 32 | +53.326% |
| 2024-11-22 | 330.59 | 330.59 | 330.59 | 330.59 | +1.330% | 2 | 32 | +43.924% |
| 2024-11-21 | 326.87 | 326.87 | 326.25 | 326.25 | +9.553% | 3 | 32 | +45.839% |
| 2024-11-19 | 298.43 | 298.43 | 297.80 | 297.80 | +9.024% | 2 | 32 | +59.772% |
| 2024-11-18 | 273.15 | 273.15 | 273.15 | 273.15 | +7.118% | 1 | 31 | +74.190% |
| 2024-11-15 | 255.00 | 255.00 | 255.00 | 255.00 | -5.524% | 4 | 32 | +86.588% |
| 2024-11-14 | 270.18 | 270.18 | 269.91 | 269.91 | +0.758% | 2 | 32 | +76.281% |
| 2024-11-13 | 263.25 | 267.90 | 263.00 | 267.88 | +5.382% | 8 | 31 | +77.617% |
| 2024-11-12 | 254.50 | 254.50 | 254.20 | 254.20 | +6.807% | 2 | 37 | +87.175% |
| 2024-11-07 | 238.00 | 238.00 | 238.00 | 238.00 | +10.543% | 2 | 38 | +99.916% |
| 2024-11-06 | 215.56 | 215.56 | 215.30 | 215.30 | -0.209% | 2 | 40 | +120.994% |
| 2024-11-05 | 215.75 | 215.75 | 215.75 | 215.75 | +1.769% | 1 | 40 | +120.533% |
| 2024-11-04 | 212.00 | 212.00 | 212.00 | 212.00 | +1.121% | 1 | 40 | +124.434% |
| 2024-10-31 | 209.65 | 209.65 | 209.65 | 209.65 | +0.987% | 1 | 39 | +126.950% |
| 2024-10-24 | 204.43 | 207.70 | 204.10 | 207.60 | -1.737% | 9 | 38 | +129.191% |
| 2024-10-21 | 211.27 | 211.27 | 211.27 | 211.27 | -0.654% | 2 | 32 | +125.209% |
| 2024-10-18 | 210.00 | 213.90 | 210.00 | 212.66 | +29.647% | 6 | 30 | +123.737% |
| 2024-10-17 | 170.00 | 170.00 | 164.00 | 164.03 | -14.878% | 17 | 31 | +190.069% |
| 2024-10-11 | 192.70 | 192.70 | 192.70 | 192.70 | -0.568% | 2 | 18 | +146.912% |
| 2024-10-09 | 189.65 | 193.80 | 189.65 | 193.80 | +4.009% | 5 | 17 | +145.511% |
| 2024-10-08 | 182.36 | 186.33 | 182.36 | 186.33 | +5.869% | 2 | 15 | +155.353% |
| 2024-10-07 | 175.85 | 176.00 | 175.85 | 176.00 | +0.194% | 2 | 17 | +170.341% |
| 2024-10-01 | 176.70 | 176.70 | 175.66 | 175.66 | -3.552% | 2 | 17 | +170.864% |
| 2024-09-26 | 180.00 | 182.13 | 180.00 | 182.13 | -4.619% | 2 | 16 | +161.242% |
| 2024-09-25 | 189.92 | 190.95 | 189.92 | 190.95 | +2.944% | 2 | 16 | +149.175% |
| 2024-09-24 | 185.49 | 185.49 | 185.49 | 185.49 | +2.810% | 1 | 15 | +156.510% |
| 2024-09-19 | 175.00 | 180.42 | 175.00 | 180.42 | +2.979% | 4 | 14 | +163.718% |
| 2024-09-18 | 175.20 | 175.20 | 175.20 | 175.20 | -2.396% | 2 | 10 | +171.575% |
| 2024-09-17 | 178.45 | 179.50 | 177.07 | 179.50 | 0.000% | 13 | 12 | +165.070% |