NFLX270115C00071000
NFLX Jan 15 2027 71.00 Call
optionOPRA
EODOct 8, 2026
6.35USD+16.514%(+0.90)358Vol4,191OI
NFLX270115C00071000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.7000 | 6.3500 | 5.6500 | 6.3500 | +16.514% | 358 | 4,032 | 0.000% |
| 2026-10-07 | 5.3000 | 5.4500 | 4.7500 | 5.4500 | +14.017% | 157 | 4,024 | +16.514% |
| 2026-10-06 | 4.3700 | 4.7800 | 4.2500 | 4.7800 | +12.207% | 115 | 4,043 | +32.845% |
| 2026-10-05 | 3.9000 | 4.4000 | 3.9000 | 4.2600 | +0.235% | 27 | 4,031 | +49.061% |
| 2026-10-02 | 4.5000 | 4.5000 | 4.1000 | 4.2500 | -8.602% | 39 | 4,029 | +49.412% |
| 2026-10-01 | 5.1000 | 5.1000 | 4.6500 | 4.6500 | -16.964% | 1,188 | 3,453 | +36.559% |
| 2026-09-30 | 5.5300 | 5.8500 | 5.5300 | 5.6000 | -5.085% | 283 | 3,184 | +13.393% |
| 2026-09-29 | 6.1000 | 6.4500 | 5.8500 | 5.9000 | +12.381% | 61 | 3,138 | +7.627% |
| 2026-09-28 | 6.0000 | 6.3500 | 5.1500 | 5.2500 | -17.712% | 100 | 3,143 | +20.952% |
| 2026-09-25 | 6.7400 | 6.7400 | 6.3000 | 6.3800 | -8.857% | 42 | 3,139 | -0.470% |
| 2026-09-24 | 7.3000 | 7.3000 | 6.6000 | 7.0000 | +6.061% | 29 | 3,130 | -9.286% |
| 2026-09-23 | 6.5000 | 7.1500 | 6.5000 | 6.6000 | -8.078% | 196 | 3,102 | -3.788% |
| 2026-09-22 | 7.5500 | 7.5500 | 6.9500 | 7.1800 | -12.652% | 182 | 2,964 | -11.560% |
| 2026-09-21 | 7.0500 | 8.2500 | 7.0500 | 8.2200 | +18.273% | 131 | 3,080 | -22.749% |
| 2026-09-18 | 6.5000 | 7.3000 | 6.4200 | 6.9500 | -28.718% | 266 | 2,912 | -8.633% |
| 2026-09-17 | 9.8000 | 9.8000 | 9.7500 | 9.7500 | -3.751% | 3 | 2,912 | -34.872% |
| 2026-09-16 | 10.8000 | 10.8000 | 10.1300 | 10.1300 | -11.296% | 3 | 2,911 | -37.315% |
| 2026-09-15 | 11.4500 | 11.4500 | 11.2500 | 11.4200 | -14.135% | 3 | 2,912 | -44.396% |
| 2026-09-14 | 13.0500 | 13.3000 | 13.0500 | 13.3000 | +25.590% | 28 | 2,911 | -52.256% |
| 2026-09-11 | 10.2000 | 10.6000 | 10.2000 | 10.5900 | +6.754% | 15 | 2,913 | -40.038% |
| 2026-09-10 | 9.8500 | 10.2300 | 9.8500 | 9.9200 | -1.782% | 40 | 2,914 | -35.988% |
| 2026-09-09 | 10.4600 | 10.5000 | 10.1000 | 10.1000 | -5.164% | 180 | 2,918 | -37.129% |
| 2026-09-08 | 10.1500 | 10.6500 | 10.1500 | 10.6500 | -14.113% | 179 | 2,923 | -40.376% |
| 2026-09-04 | 13.4900 | 13.5200 | 12.4000 | 12.4000 | -17.001% | 209 | 2,920 | -48.790% |
| 2026-09-03 | 15.5000 | 15.5000 | 14.3500 | 14.9400 | +0.268% | 15 | 2,929 | -57.497% |
| 2026-09-02 | 15.0300 | 15.0300 | 14.9000 | 14.9000 | +7.504% | 11 | 2,920 | -57.383% |
| 2026-09-01 | 13.8700 | 13.9000 | 13.8600 | 13.8600 | -2.600% | 7 | 2,915 | -54.185% |
| 2026-08-31 | 13.6000 | 14.4000 | 13.6000 | 14.2300 | -0.905% | 18 | 2,913 | -55.376% |
| 2026-08-28 | 13.7000 | 14.9000 | 13.7000 | 14.3600 | +8.623% | 232 | 3,044 | -55.780% |
| 2026-08-27 | 13.0000 | 13.3000 | 13.0000 | 13.2200 | -11.036% | 113 | 3,011 | -51.967% |
| 2026-08-26 | 14.7200 | 14.9000 | 14.7200 | 14.8600 | -1.914% | 20 | 3,008 | -57.268% |
| 2026-08-25 | 14.4000 | 15.1500 | 14.4000 | 15.1500 | +12.139% | 5 | 3,009 | -58.086% |
| 2026-08-24 | 12.6000 | 13.5500 | 12.6000 | 13.5100 | -1.459% | 65 | 3,010 | -52.998% |
| 2026-08-21 | 13.3200 | 13.7400 | 13.3200 | 13.7100 | -2.766% | 141 | 3,004 | -53.683% |
| 2026-08-20 | 13.8000 | 14.1000 | 13.4500 | 14.1000 | +2.174% | 17 | 2,989 | -54.965% |
| 2026-08-19 | 13.6000 | 14.3600 | 13.6000 | 13.8000 | +9.960% | 6 | 2,989 | -53.986% |
| 2026-08-18 | 11.1300 | 12.8000 | 11.1200 | 12.5500 | +15.668% | 102 | 2,940 | -49.402% |
| 2026-08-17 | 11.1900 | 11.1900 | 10.8500 | 10.8500 | -10.331% | 5 | 2,942 | -41.475% |
| 2026-08-14 | 12.1500 | 12.3000 | 12.1000 | 12.1000 | -2.419% | 4 | 2,945 | -47.521% |
| 2026-08-13 | 11.6000 | 12.4000 | 11.3500 | 12.4000 | +30.526% | 29 | 2,945 | -48.790% |
| 2026-08-12 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.941% | 1 | 2,944 | -33.158% |
| 2026-08-11 | 11.4000 | 11.4000 | 10.1000 | 10.1000 | -11.013% | 94 | 2,891 | -37.129% |
| 2026-08-10 | 9.7000 | 11.3500 | 9.7000 | 11.3500 | +12.935% | 5 | 2,895 | -44.053% |
| 2026-08-07 | 10.0000 | 10.0500 | 9.9100 | 10.0500 | +0.500% | 13 | 2,890 | -36.816% |
| 2026-08-05 | 10.4000 | 10.4000 | 9.7000 | 10.0000 | 0.000% | 19 | 2,896 | -36.500% |
| 2026-08-04 | 9.7000 | 10.0000 | 9.2000 | 10.0000 | +8.108% | 12 | 2,902 | -36.500% |
| 2026-08-03 | 9.5000 | 9.5000 | 9.2500 | 9.2500 | +6.690% | 2 | 2,904 | -31.351% |
| 2026-07-31 | 8.7000 | 8.7000 | 8.5500 | 8.6700 | -8.737% | 25 | 2,889 | -26.759% |
| 2026-07-30 | 8.1000 | 9.5000 | 8.1000 | 9.5000 | -3.061% | 13 | 2,888 | -33.158% |
| 2026-07-29 | 8.8600 | 9.8000 | 8.8600 | 9.8000 | +1.765% | 13 | 2,888 | -35.204% |
| 2026-07-28 | 8.7500 | 9.9500 | 8.7500 | 9.6300 | +16.445% | 31 | 2,889 | -34.060% |
| 2026-07-27 | 8.4000 | 8.5500 | 7.8000 | 8.2700 | +6.026% | 62 | 2,863 | -23.216% |
| 2026-07-24 | 8.1000 | 8.1000 | 7.8000 | 7.8000 | +5.405% | 6 | 2,863 | -18.590% |
| 2026-07-23 | 6.9500 | 7.4000 | 6.7500 | 7.4000 | +4.965% | 13 | 2,863 | -14.189% |
| 2026-07-22 | 8.1000 | 8.1000 | 7.0500 | 7.0500 | +11.199% | 39 | 2,830 | -9.929% |
| 2026-07-21 | 6.4400 | 6.6500 | 6.1800 | 6.3400 | -3.354% | 46 | 2,790 | +0.158% |
| 2026-07-20 | 6.5000 | 6.8500 | 6.4400 | 6.5600 | -16.433% | 135 | 2,780 | -3.201% |
| 2026-07-17 | 5.9000 | 7.8500 | 5.6700 | 7.8500 | -28.311% | 192 | 2,697 | -19.108% |
| 2026-07-16 | 10.7500 | 11.1600 | 10.7500 | 10.9500 | +4.286% | 5 | 2,699 | -42.009% |
| 2026-07-15 | 10.9500 | 10.9500 | 10.5000 | 10.5000 | -3.846% | 5 | 2,701 | -39.524% |
| 2026-07-14 | 10.5800 | 11.0300 | 10.5800 | 10.9200 | -9.000% | 27 | 2,700 | -41.850% |
| 2026-07-13 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +10.092% | 2 | 2,698 | -47.083% |
| 2026-07-10 | 11.5000 | 11.5000 | 10.4500 | 10.9000 | -6.838% | 32 | 2,691 | -41.743% |
| 2026-07-09 | 12.0500 | 12.0500 | 11.5000 | 11.7000 | -6.773% | 4 | 2,688 | -45.726% |
| 2026-07-08 | 11.7000 | 12.5500 | 11.7000 | 12.5500 | -0.791% | 2 | 2,689 | -49.402% |
| 2026-07-07 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +2.016% | 1 | 2,688 | -49.802% |
| 2026-07-06 | 13.0000 | 13.0000 | 12.4000 | 12.4000 | -12.615% | 2 | 2,688 | -48.790% |
| 2026-07-02 | 12.9500 | 14.2000 | 12.1500 | 14.1900 | +30.183% | 31 | 2,694 | -55.250% |
| 2026-07-01 | 10.7000 | 10.9000 | 10.7000 | 10.9000 | +7.495% | 6 | 2,691 | -41.743% |
| 2026-06-30 | 10.4000 | 10.5000 | 10.1400 | 10.1400 | -14.068% | 105 | 2,650 | -37.377% |
| 2026-06-29 | 11.2000 | 12.1500 | 11.2000 | 11.8000 | +1.724% | 6 | 2,651 | -46.186% |
| 2026-06-26 | 10.5500 | 11.6000 | 10.5500 | 11.6000 | +23.404% | 21 | 2,651 | -45.259% |
| 2026-06-25 | 9.6000 | 10.6500 | 9.4000 | 9.4000 | -8.738% | 46 | 2,624 | -32.447% |
| 2026-06-24 | 10.3000 | 10.3000 | 10.1300 | 10.3000 | -1.811% | 6 | 2,625 | -38.350% |
| 2026-06-23 | 11.1000 | 11.1000 | 10.4900 | 10.4900 | -3.318% | 4 | 2,622 | -39.466% |
| 2026-06-22 | 11.6500 | 11.6500 | 10.2300 | 10.8500 | -20.803% | 23 | 2,612 | -41.475% |
| 2026-06-18 | 12.9000 | 13.7000 | 12.9000 | 13.7000 | -0.146% | 12 | 2,605 | -53.650% |
| 2026-06-17 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -2.000% | 1 | 2,604 | -53.717% |
| 2026-06-16 | 13.9200 | 14.0000 | 13.9200 | 14.0000 | -14.373% | 2 | 2,604 | -54.643% |
| 2026-06-15 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -1.506% | 1 | 2,604 | -61.162% |
| 2026-06-11 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -2.924% | 2 | 2,602 | -61.747% |
| 2026-06-10 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -1.156% | 1 | 2,602 | -62.865% |
| 2026-06-09 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -2.260% | 2 | 2,604 | -63.295% |
| 2026-06-08 | 17.0200 | 17.7700 | 17.0200 | 17.7000 | +4.363% | 418 | 2,597 | -64.124% |
| 2026-06-03 | 17.7000 | 18.0500 | 16.7700 | 16.9600 | -18.265% | 1,862 | 2,578 | -62.559% |
| 2026-05-29 | 20.6600 | 20.7500 | 20.4700 | 20.7500 | -11.059% | 5 | 2,575 | -69.398% |
| 2026-05-18 | 23.2500 | 23.6000 | 23.2000 | 23.3300 | +15.495% | 457 | 2,585 | -72.782% |
| 2026-05-11 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -10.619% | 2 | 2,587 | -68.564% |
| 2026-05-05 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -9.054% | 7 | 2,594 | -71.903% |
| 2026-04-28 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -11.723% | 3 | 2,591 | -74.447% |
| 2026-04-20 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | -7.614% | 1 | 2,592 | -77.442% |
| 2026-04-17 | 30.8000 | 31.1000 | 30.4700 | 30.4700 | -24.561% | 265 | 2,330 | -79.160% |
| 2026-04-16 | 40.3900 | 40.3900 | 40.3900 | 40.3900 | +3.564% | 1 | 2,331 | -84.278% |
| 2026-04-15 | 38.7100 | 39.0000 | 38.7100 | 39.0000 | +0.775% | 2 | 2,331 | -83.718% |
| 2026-04-14 | 37.5000 | 38.7000 | 37.5000 | 38.7000 | +9.045% | 12 | 2,333 | -83.592% |
| 2026-04-10 | 37.0500 | 37.0500 | 35.4900 | 35.4900 | +7.545% | 2 | 2,335 | -82.108% |
| 2026-04-09 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -0.632% | 10 | 2,336 | -80.758% |
| 2026-04-08 | 33.2100 | 33.2100 | 33.2100 | 33.2100 | +2.185% | 1 | 2,346 | -80.879% |
| 2026-04-02 | 32.0000 | 32.5000 | 32.0000 | 32.5000 | +5.863% | 2 | 2,349 | -80.462% |
| 2026-03-31 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +8.865% | 10 | 2,349 | -79.316% |
| 2026-03-30 | 28.3400 | 28.3400 | 28.2000 | 28.2000 | -1.053% | 2 | 2,349 | -77.482% |
| 2026-03-27 | 28.8300 | 28.8800 | 28.4100 | 28.5000 | -1.724% | 7 | 2,349 | -77.719% |
| 2026-03-26 | 27.7200 | 29.2200 | 27.6800 | 29.0000 | +8.411% | 344 | 2,351 | -78.103% |
| 2026-03-25 | 26.5200 | 27.0000 | 26.5200 | 26.7500 | +0.753% | 55 | 2,351 | -76.262% |
| 2026-03-20 | 26.4500 | 26.5500 | 26.4500 | 26.5500 | -0.375% | 2 | 2,351 | -76.083% |
| 2026-03-19 | 28.5300 | 28.5300 | 26.6500 | 26.6500 | -10.570% | 118 | 2,351 | -76.173% |
| 2026-03-18 | 29.7700 | 29.8000 | 29.7700 | 29.8000 | -0.997% | 2 | 2,305 | -78.691% |
| 2026-03-17 | 30.3000 | 30.3000 | 30.1000 | 30.1000 | +0.838% | 42 | 2,306 | -78.904% |
| 2026-03-13 | 29.0000 | 30.6200 | 29.0000 | 29.8500 | -0.167% | 14 | 2,313 | -78.727% |
| 2026-03-12 | 30.1300 | 30.1300 | 29.3900 | 29.9000 | -0.333% | 38 | 2,312 | -78.763% |
| 2026-03-11 | 30.8000 | 30.8000 | 29.7400 | 30.0000 | -4.671% | 163 | 2,310 | -78.833% |
| 2026-03-10 | 31.4700 | 31.4700 | 31.4700 | 31.4700 | -1.810% | 1 | 2,280 | -79.822% |
| 2026-03-09 | 33.0000 | 33.0000 | 32.0500 | 32.0500 | -1.838% | 2 | 2,281 | -80.187% |
| 2026-03-06 | 33.0000 | 33.5000 | 32.6500 | 32.6500 | -3.288% | 1,001 | 2,283 | -80.551% |
| 2026-03-05 | 33.2000 | 33.7600 | 33.2000 | 33.7600 | +2.303% | 3 | 3,220 | -81.191% |
| 2026-03-04 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +2.326% | 2 | 3,222 | -80.758% |
| 2026-03-03 | 32.0500 | 32.2500 | 31.9500 | 32.2500 | +3.498% | 15 | 3,224 | -80.310% |
| 2026-03-02 | 31.9500 | 32.4000 | 31.0000 | 31.1600 | +1.565% | 5 | 3,225 | -79.621% |
| 2026-02-27 | 27.5500 | 30.8500 | 26.6200 | 30.6800 | +46.095% | 40 | 3,228 | -79.302% |
| 2026-02-26 | 21.2000 | 21.2000 | 21.0000 | 21.0000 | +6.275% | 3 | 3,255 | -69.762% |
| 2026-02-25 | 19.6500 | 19.7600 | 19.6500 | 19.7600 | +22.733% | 2 | 3,258 | -67.864% |
| 2026-02-24 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +2.744% | 4 | 3,258 | -60.559% |
| 2026-02-23 | 15.3000 | 15.7000 | 15.3000 | 15.6700 | -9.159% | 6 | 3,262 | -59.477% |
| 2026-02-20 | 15.6700 | 17.8000 | 15.6700 | 17.2500 | +4.545% | 30 | 3,260 | -63.188% |
| 2026-02-19 | 16.5500 | 17.3600 | 16.5000 | 16.5000 | -0.602% | 3 | 3,244 | -61.515% |
| 2026-02-18 | 16.3800 | 16.6000 | 16.3500 | 16.6000 | +8.284% | 5 | 3,243 | -61.747% |
| 2026-02-17 | 16.4700 | 16.4700 | 15.3300 | 15.3300 | -5.662% | 12 | 3,242 | -58.578% |
| 2026-02-13 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +0.994% | 1 | 3,233 | -60.923% |
| 2026-02-12 | 15.8500 | 16.3700 | 14.3000 | 16.0900 | -10.112% | 18 | 3,233 | -60.534% |
| 2026-02-11 | 19.0000 | 19.0000 | 17.6000 | 17.9000 | -14.762% | 11 | 3,236 | -64.525% |
| 2026-02-10 | 20.2500 | 21.0000 | 20.2500 | 21.0000 | +9.546% | 2 | 3,239 | -69.762% |
| 2026-02-09 | 18.7500 | 19.2500 | 18.1100 | 19.1700 | -2.937% | 12 | 3,239 | -66.875% |
| 2026-02-06 | 19.0000 | 19.7500 | 19.0000 | 19.7500 | +3.403% | 8 | 3,233 | -67.848% |
| 2026-02-05 | 19.9500 | 20.0000 | 19.1000 | 19.1000 | +1.596% | 8 | 3,233 | -66.754% |
| 2026-02-04 | 18.6000 | 19.0000 | 18.2300 | 18.8000 | +3.014% | 6 | 3,231 | -66.223% |
| 2026-02-03 | 19.6100 | 19.6100 | 18.2500 | 18.2500 | -12.217% | 5 | 3,227 | -65.205% |
| 2026-02-02 | 22.0000 | 22.0000 | 20.7900 | 20.7900 | +2.667% | 2 | 3,228 | -69.456% |
| 2026-01-29 | 20.3000 | 20.3000 | 19.7500 | 20.2500 | -7.955% | 107 | 3,226 | -68.642% |
| 2026-01-28 | 22.4500 | 22.8900 | 21.9300 | 22.0000 | +2.230% | 56 | 3,327 | -71.136% |
| 2026-01-27 | 21.6800 | 21.6800 | 21.5200 | 21.5200 | -5.614% | 2 | 3,277 | -70.493% |
| 2026-01-26 | 22.8500 | 22.8500 | 22.8000 | 22.8000 | +1.740% | 2 | 3,277 | -72.149% |
| 2026-01-23 | 21.7800 | 22.7300 | 21.7000 | 22.4100 | +9.317% | 61 | 3,275 | -71.664% |
| 2026-01-22 | 21.2400 | 21.6500 | 20.5000 | 20.5000 | -5.747% | 12 | 3,215 | -69.024% |
| 2026-01-21 | 22.4000 | 22.4000 | 20.6800 | 21.7500 | -13.519% | 11 | 3,205 | -70.805% |
| 2026-01-20 | 25.8000 | 26.2500 | 25.1100 | 25.1500 | +0.721% | 15 | 3,198 | -74.751% |
| 2026-01-16 | 24.7100 | 25.2000 | 24.7100 | 24.9700 | -3.553% | 12 | 3,179 | -74.569% |
| 2026-01-15 | 26.0000 | 26.1500 | 25.8100 | 25.8900 | +2.332% | 14 | 3,179 | -75.473% |
| 2026-01-14 | 27.8100 | 27.8100 | 25.3000 | 25.3000 | -5.948% | 12 | 3,165 | -74.901% |
| 2026-01-13 | 27.2500 | 27.2500 | 25.9000 | 26.9000 | +0.938% | 3,095 | 3,161 | -76.394% |
| 2026-01-12 | 26.9300 | 26.9300 | 26.6500 | 26.6500 | +1.408% | 2 | 344 | -76.173% |
| 2026-01-09 | 25.9000 | 26.2800 | 25.9000 | 26.2800 | -0.830% | 2 | 343 | -75.837% |
| 2026-01-08 | 26.5000 | 26.9000 | 26.5000 | 26.5000 | -2.930% | 32 | 343 | -76.038% |
| 2026-01-07 | 27.7500 | 27.7500 | 26.8000 | 27.3000 | +0.552% | 51 | 341 | -76.740% |
| 2026-01-06 | 27.0000 | 27.1500 | 26.7000 | 27.1500 | -8.739% | 55 | 316 | -76.611% |
| 2025-12-24 | 29.7000 | 29.7500 | 29.7000 | 29.7500 | -9.985% | 2 | 310 | -78.655% |
| 2025-12-17 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | +7.445% | 1 | 310 | -80.787% |
| 2025-12-15 | 31.2500 | 31.2500 | 30.7600 | 30.7600 | -1.568% | 11 | 310 | -79.356% |
| 2025-12-11 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | 0.000% | 10 | 320 | -79.680% |