NFLX270115C00072000
NFLX Jan 15 2027 72.00 Call
optionOPRA
EODOct 8, 2026
5.83USD+17.778%(+0.88)414Vol2,455OI
NFLX270115C00072000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.1500 | 5.9000 | 5.1500 | 5.8300 | +17.778% | 414 | 2,292 | 0.000% |
| 2026-10-07 | 4.7000 | 4.9500 | 4.3000 | 4.9500 | +11.236% | 74 | 2,283 | +17.778% |
| 2026-10-06 | 4.0800 | 4.4500 | 4.0000 | 4.4500 | +14.103% | 108 | 2,326 | +31.011% |
| 2026-10-05 | 3.9500 | 4.0000 | 3.6500 | 3.9000 | +2.632% | 93 | 2,271 | +49.487% |
| 2026-10-02 | 4.0100 | 4.1500 | 3.7500 | 3.8000 | -11.007% | 101 | 2,205 | +53.421% |
| 2026-10-01 | 5.0000 | 5.0000 | 4.2500 | 4.2700 | -17.087% | 276 | 2,260 | +36.534% |
| 2026-09-30 | 5.3500 | 5.3500 | 5.0800 | 5.1500 | -2.830% | 22 | 2,254 | +13.204% |
| 2026-09-29 | 5.4500 | 6.0000 | 5.3000 | 5.3000 | +10.417% | 417 | 2,166 | +10.000% |
| 2026-09-28 | 5.9500 | 6.4500 | 4.7400 | 4.8000 | -18.644% | 193 | 2,119 | +21.458% |
| 2026-09-25 | 6.2000 | 6.2000 | 5.8100 | 5.9000 | -5.145% | 622 | 1,554 | -1.186% |
| 2026-09-24 | 6.5500 | 6.5500 | 6.1000 | 6.2200 | +1.138% | 231 | 1,601 | -6.270% |
| 2026-09-23 | 6.6000 | 6.7100 | 5.9900 | 6.1500 | -8.209% | 665 | 1,513 | -5.203% |
| 2026-09-22 | 6.8500 | 6.8500 | 6.4000 | 6.7000 | -10.667% | 182 | 1,448 | -12.985% |
| 2026-09-21 | 6.4500 | 7.7200 | 6.4500 | 7.5000 | +15.385% | 423 | 1,501 | -22.267% |
| 2026-09-18 | 6.4000 | 6.9500 | 5.9000 | 6.5000 | -27.455% | 496 | 1,252 | -10.308% |
| 2026-09-17 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | -7.629% | 2 | 1,251 | -34.933% |
| 2026-09-16 | 10.0000 | 10.0000 | 9.7000 | 9.7000 | -9.346% | 10 | 1,247 | -39.897% |
| 2026-09-15 | 10.7000 | 10.7500 | 10.7000 | 10.7000 | -15.814% | 4 | 1,249 | -45.514% |
| 2026-09-14 | 11.5500 | 12.7100 | 11.5500 | 12.7100 | +24.853% | 11 | 1,255 | -54.131% |
| 2026-09-11 | 9.8100 | 10.1800 | 9.5600 | 10.1800 | +8.877% | 40 | 1,254 | -42.731% |
| 2026-09-10 | 9.2000 | 9.7000 | 9.2000 | 9.3500 | -6.965% | 63 | 1,234 | -37.647% |
| 2026-09-09 | 10.0000 | 10.0500 | 9.7100 | 10.0500 | +1.005% | 33 | 1,209 | -41.990% |
| 2026-09-08 | 10.2000 | 10.2000 | 9.6000 | 9.9500 | -14.224% | 42 | 1,193 | -41.407% |
| 2026-09-04 | 13.4000 | 13.4000 | 11.6000 | 11.6000 | -20.000% | 112 | 1,195 | -49.741% |
| 2026-09-03 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +6.461% | 1 | 1,196 | -59.793% |
| 2026-09-02 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | +3.182% | 1 | 1,196 | -57.195% |
| 2026-09-01 | 13.8800 | 13.8800 | 13.2000 | 13.2000 | -1.124% | 52 | 1,197 | -55.833% |
| 2026-08-31 | 13.5500 | 13.6100 | 13.3500 | 13.3500 | -5.319% | 88 | 1,233 | -56.330% |
| 2026-08-28 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +12.172% | 10 | 1,243 | -58.652% |
| 2026-08-27 | 13.0500 | 13.0500 | 12.5000 | 12.5700 | -10.851% | 30 | 1,243 | -53.620% |
| 2026-08-26 | 14.5500 | 14.5500 | 14.0300 | 14.1000 | -2.219% | 9 | 1,241 | -58.652% |
| 2026-08-25 | 13.8000 | 14.4500 | 13.8000 | 14.4200 | +12.833% | 55 | 1,294 | -59.570% |
| 2026-08-24 | 12.7000 | 12.8500 | 12.6900 | 12.7800 | +1.429% | 78 | 1,298 | -54.382% |
| 2026-08-21 | 12.5100 | 12.6000 | 12.4900 | 12.6000 | -4.545% | 54 | 1,296 | -53.730% |
| 2026-08-20 | 12.8800 | 13.3600 | 12.7000 | 13.2000 | +1.149% | 131 | 1,301 | -55.833% |
| 2026-08-19 | 11.8000 | 13.8000 | 11.8000 | 13.0500 | +13.874% | 64 | 1,361 | -55.326% |
| 2026-08-18 | 11.3000 | 12.0500 | 11.3000 | 11.4600 | +15.758% | 111 | 1,382 | -49.127% |
| 2026-08-17 | 11.6500 | 11.6500 | 9.9000 | 9.9000 | -15.385% | 6 | 1,382 | -41.111% |
| 2026-08-14 | 11.6200 | 12.0500 | 11.4500 | 11.7000 | -1.928% | 58 | 1,430 | -50.171% |
| 2026-08-13 | 11.0000 | 11.9300 | 10.6500 | 11.9300 | +29.533% | 22 | 1,440 | -51.132% |
| 2026-08-12 | 8.9100 | 9.2100 | 8.9100 | 9.2100 | -13.113% | 3 | 1,438 | -36.699% |
| 2026-08-11 | 10.6000 | 10.6000 | 10.5600 | 10.6000 | +3.213% | 16 | 1,452 | -45.000% |
| 2026-08-10 | 9.5000 | 10.5000 | 9.5000 | 10.2700 | +8.105% | 39 | 1,457 | -43.233% |
| 2026-08-07 | 8.7500 | 9.5000 | 8.7500 | 9.5000 | 0.000% | 39 | 1,486 | -38.632% |
| 2026-08-06 | 9.5600 | 9.5600 | 9.0500 | 9.5000 | +3.486% | 6 | 1,485 | -38.632% |
| 2026-08-05 | 9.9000 | 9.9000 | 9.1000 | 9.1800 | -1.713% | 36 | 1,494 | -36.492% |
| 2026-08-04 | 9.0000 | 9.4000 | 8.5000 | 9.3400 | +4.944% | 96 | 1,516 | -37.580% |
| 2026-08-03 | 9.3500 | 9.5000 | 8.5000 | 8.9000 | +8.537% | 66 | 1,522 | -34.494% |
| 2026-07-31 | 8.6000 | 8.6000 | 7.9000 | 8.2000 | -8.380% | 58 | 1,505 | -28.902% |
| 2026-07-30 | 7.7000 | 9.0000 | 7.6100 | 8.9500 | -2.823% | 98 | 1,468 | -34.860% |
| 2026-07-29 | 8.4100 | 9.6500 | 8.4100 | 9.2100 | +7.093% | 27 | 1,467 | -36.699% |
| 2026-07-28 | 8.3500 | 9.4400 | 8.3500 | 8.6000 | +8.861% | 69 | 1,469 | -32.209% |
| 2026-07-27 | 7.5000 | 8.0100 | 7.5000 | 7.9000 | +3.947% | 109 | 1,431 | -26.203% |
| 2026-07-24 | 7.0000 | 7.7000 | 7.0000 | 7.6000 | +11.601% | 108 | 1,341 | -23.289% |
| 2026-07-23 | 6.7600 | 6.9000 | 6.7600 | 6.8100 | +1.642% | 4 | 1,343 | -14.391% |
| 2026-07-22 | 7.5800 | 7.5800 | 6.7000 | 6.7000 | -6.944% | 10 | 1,340 | -12.985% |
| 2026-07-21 | 6.2200 | 7.2000 | 5.8000 | 7.2000 | +22.034% | 459 | 996 | -19.028% |
| 2026-07-20 | 6.3000 | 6.5500 | 5.9000 | 5.9000 | -19.946% | 149 | 934 | -1.186% |
| 2026-07-17 | 6.1500 | 7.4500 | 5.3000 | 7.3700 | -29.474% | 101 | 961 | -20.896% |
| 2026-07-16 | 10.3500 | 10.5600 | 10.1000 | 10.4500 | +3.465% | 11 | 959 | -44.211% |
| 2026-07-15 | 10.8000 | 10.8000 | 10.1000 | 10.1000 | 0.000% | 30 | 970 | -42.277% |
| 2026-07-14 | 9.4500 | 10.2000 | 9.4500 | 10.1000 | -3.718% | 8 | 971 | -42.277% |
| 2026-07-13 | 11.4000 | 11.5000 | 10.4900 | 10.4900 | +2.843% | 28 | 977 | -44.423% |
| 2026-07-10 | 10.1000 | 10.4500 | 9.8000 | 10.2000 | -7.776% | 41 | 965 | -42.843% |
| 2026-07-09 | 11.3400 | 11.3400 | 11.0600 | 11.0600 | -4.242% | 2 | 964 | -47.288% |
| 2026-07-08 | 11.3500 | 11.5500 | 11.3000 | 11.5500 | -5.328% | 25 | 944 | -49.524% |
| 2026-07-07 | 12.7000 | 12.7000 | 12.1400 | 12.2000 | -1.613% | 44 | 908 | -52.213% |
| 2026-07-06 | 11.5600 | 12.4000 | 11.5600 | 12.4000 | -6.907% | 4 | 911 | -52.984% |
| 2026-07-02 | 12.2300 | 13.5200 | 12.2300 | 13.3200 | +23.907% | 106 | 912 | -56.231% |
| 2026-07-01 | 9.5500 | 10.8500 | 9.5500 | 10.7500 | +14.973% | 13 | 902 | -45.767% |
| 2026-06-30 | 9.9400 | 10.0600 | 9.3500 | 9.3500 | -10.526% | 48 | 885 | -37.647% |
| 2026-06-29 | 11.7100 | 12.1500 | 10.4500 | 10.4500 | -0.476% | 28 | 879 | -44.211% |
| 2026-06-26 | 9.9000 | 11.1000 | 9.8600 | 10.5000 | +19.318% | 30 | 860 | -44.476% |
| 2026-06-25 | 9.0000 | 10.0000 | 8.8000 | 8.8000 | -7.368% | 269 | 614 | -33.750% |
| 2026-06-24 | 9.7500 | 10.0000 | 9.2500 | 9.5000 | -4.523% | 153 | 552 | -38.632% |
| 2026-06-23 | 10.6200 | 10.6200 | 9.9200 | 9.9500 | -2.067% | 55 | 532 | -41.407% |
| 2026-06-22 | 10.9000 | 10.9000 | 9.6500 | 10.1600 | -21.605% | 124 | 458 | -42.618% |
| 2026-06-18 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | +0.465% | 1 | 457 | -55.015% |
| 2026-06-17 | 13.1900 | 13.3500 | 12.9000 | 12.9000 | -3.226% | 3 | 454 | -54.806% |
| 2026-06-16 | 15.7400 | 15.7400 | 13.3300 | 13.3300 | -14.933% | 203 | 447 | -56.264% |
| 2026-06-15 | 15.6100 | 15.6700 | 15.5900 | 15.6700 | -4.742% | 3 | 447 | -62.795% |
| 2026-06-09 | 16.5000 | 16.7000 | 16.4000 | 16.4500 | -1.497% | 5 | 445 | -64.559% |
| 2026-06-08 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +2.580% | 1 | 444 | -65.090% |
| 2026-06-05 | 16.4500 | 16.4500 | 16.2100 | 16.2800 | -1.214% | 36 | 445 | -64.189% |
| 2026-06-04 | 16.5300 | 16.5300 | 16.3900 | 16.4800 | +1.166% | 33 | 446 | -64.624% |
| 2026-06-03 | 16.9700 | 17.1000 | 16.0900 | 16.2900 | -10.347% | 1,802 | 400 | -64.211% |
| 2026-06-02 | 18.0000 | 18.1700 | 18.0000 | 18.1700 | -8.047% | 16 | 390 | -67.914% |
| 2026-05-29 | 19.7200 | 19.7600 | 19.3700 | 19.7600 | -6.128% | 288 | 367 | -70.496% |
| 2026-05-26 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -3.218% | 3 | 364 | -72.304% |
| 2026-05-20 | 21.4500 | 21.7500 | 21.4500 | 21.7500 | -7.447% | 2 | 363 | -73.195% |
| 2026-05-19 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +21.134% | 1 | 364 | -75.191% |
| 2026-05-11 | 21.0000 | 21.0000 | 19.3000 | 19.4000 | -8.920% | 8 | 357 | -69.948% |
| 2026-05-08 | 21.2100 | 21.3000 | 21.2100 | 21.3000 | -3.401% | 74 | 283 | -72.629% |
| 2026-05-07 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +2.083% | 3 | 283 | -73.560% |
| 2026-05-06 | 21.2200 | 21.6100 | 21.2200 | 21.6000 | -14.692% | 457 | 244 | -73.009% |
| 2026-04-29 | 25.2700 | 25.3300 | 24.8000 | 25.3200 | -2.840% | 100 | 237 | -76.975% |
| 2026-04-23 | 26.0600 | 26.0600 | 26.0600 | 26.0600 | -8.561% | 1 | 237 | -77.629% |
| 2026-04-20 | 28.4800 | 28.5000 | 28.4800 | 28.5000 | -5.629% | 2 | 237 | -79.544% |
| 2026-04-17 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -24.500% | 1 | 236 | -80.695% |
| 2026-04-16 | 39.9500 | 40.0000 | 39.9500 | 40.0000 | +15.875% | 2 | 238 | -85.425% |
| 2026-04-10 | 34.5200 | 34.5200 | 34.5200 | 34.5200 | +4.290% | 30 | 238 | -83.111% |
| 2026-04-06 | 33.8500 | 33.8500 | 33.1000 | 33.1000 | +8.525% | 2 | 238 | -82.387% |
| 2026-04-02 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -0.813% | 1 | 238 | -80.885% |
| 2026-03-31 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | +12.022% | 1 | 238 | -81.041% |
| 2026-03-30 | 27.3900 | 27.4700 | 27.0200 | 27.4500 | -0.938% | 10 | 238 | -78.761% |
| 2026-03-27 | 27.8200 | 28.1800 | 27.7100 | 27.7100 | +2.478% | 5 | 239 | -78.961% |
| 2026-03-26 | 27.0200 | 27.0700 | 25.6000 | 27.0400 | +3.920% | 4 | 239 | -78.439% |
| 2026-03-25 | 25.9700 | 26.2000 | 25.9200 | 26.0200 | +1.641% | 54 | 239 | -77.594% |
| 2026-03-24 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -1.840% | 1 | 242 | -77.227% |
| 2026-03-20 | 25.8500 | 26.0800 | 25.8500 | 26.0800 | +0.501% | 12 | 242 | -77.646% |
| 2026-03-19 | 27.8300 | 27.8300 | 25.9500 | 25.9500 | -10.177% | 110 | 242 | -77.534% |
| 2026-03-18 | 28.0700 | 28.8900 | 28.0700 | 28.8900 | -1.634% | 2 | 226 | -79.820% |
| 2026-03-17 | 29.8400 | 29.8400 | 29.2600 | 29.3700 | -0.743% | 16 | 226 | -80.150% |
| 2026-03-16 | 28.7500 | 29.5900 | 28.7500 | 29.5900 | +1.929% | 3 | 222 | -80.297% |
| 2026-03-13 | 29.2500 | 29.2500 | 28.9500 | 29.0300 | -0.377% | 132 | 223 | -79.917% |
| 2026-03-12 | 29.4800 | 29.4800 | 28.6500 | 29.1400 | -0.410% | 178 | 261 | -79.993% |
| 2026-03-11 | 31.5300 | 31.5300 | 29.0000 | 29.2600 | -8.677% | 152 | 310 | -80.075% |
| 2026-03-09 | 32.0400 | 32.0400 | 32.0400 | 32.0400 | -1.567% | 6 | 278 | -81.804% |
| 2026-03-06 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | 0.000% | 30 | 280 | -82.089% |
| 2026-03-05 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | -0.762% | 1 | 280 | -82.089% |
| 2026-03-04 | 32.7500 | 32.8000 | 32.7500 | 32.8000 | +5.806% | 6 | 281 | -82.226% |
| 2026-03-03 | 30.8900 | 31.0000 | 30.2000 | 31.0000 | -0.736% | 58 | 283 | -81.194% |
| 2026-03-02 | 30.3400 | 31.2300 | 30.3400 | 31.2300 | +3.582% | 2 | 298 | -81.332% |
| 2026-02-27 | 27.0000 | 30.1500 | 26.5000 | 30.1500 | +62.097% | 32 | 299 | -80.663% |
| 2026-02-25 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +23.588% | 1 | 298 | -68.656% |
| 2026-02-23 | 14.9000 | 15.0500 | 14.9000 | 15.0500 | -9.337% | 4 | 298 | -61.262% |
| 2026-02-20 | 16.8000 | 16.8000 | 16.6000 | 16.6000 | +1.405% | 21 | 296 | -64.880% |
| 2026-02-18 | 16.1000 | 16.3700 | 16.0900 | 16.3700 | +6.368% | 20 | 296 | -64.386% |
| 2026-02-13 | 15.4500 | 15.4500 | 15.3900 | 15.3900 | -1.975% | 3 | 284 | -62.118% |
| 2026-02-12 | 16.4000 | 16.4000 | 14.8800 | 15.7000 | -9.666% | 46 | 284 | -62.866% |
| 2026-02-11 | 17.0000 | 17.7500 | 17.0000 | 17.3800 | -16.643% | 31 | 278 | -66.456% |
| 2026-02-10 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +7.198% | 1 | 265 | -72.038% |
| 2026-02-05 | 19.4400 | 19.4500 | 19.4400 | 19.4500 | +5.995% | 4 | 265 | -70.026% |
| 2026-02-04 | 18.1500 | 18.3500 | 18.1500 | 18.3500 | +0.273% | 20 | 263 | -68.229% |
| 2026-02-03 | 19.0000 | 19.0000 | 18.3000 | 18.3000 | -6.680% | 12 | 247 | -68.142% |
| 2026-01-29 | 19.6100 | 19.6100 | 19.6100 | 19.6100 | -9.839% | 1 | 249 | -70.270% |
| 2026-01-28 | 21.6000 | 21.7500 | 21.6000 | 21.7500 | +0.694% | 2 | 249 | -73.195% |
| 2026-01-27 | 20.8500 | 21.6000 | 20.8500 | 21.6000 | -2.483% | 14 | 250 | -73.009% |
| 2026-01-26 | 22.2000 | 22.3000 | 22.1500 | 22.1500 | +0.226% | 3 | 249 | -73.679% |
| 2026-01-23 | 20.8500 | 22.1500 | 20.8500 | 22.1000 | +11.055% | 11 | 249 | -73.620% |
| 2026-01-22 | 20.6000 | 20.7500 | 19.9000 | 19.9000 | -4.556% | 13 | 243 | -70.704% |
| 2026-01-21 | 20.7000 | 20.8500 | 19.9700 | 20.8500 | -15.071% | 9 | 230 | -72.038% |
| 2026-01-20 | 25.0000 | 25.2500 | 24.5500 | 24.5500 | +1.237% | 15 | 221 | -76.253% |
| 2026-01-16 | 24.3000 | 24.3000 | 24.2500 | 24.2500 | -1.020% | 2 | 217 | -75.959% |
| 2026-01-15 | 25.2700 | 25.5500 | 24.5000 | 24.5000 | -3.543% | 3 | 217 | -76.204% |
| 2026-01-14 | 25.3500 | 25.4000 | 25.1500 | 25.4000 | -1.167% | 3 | 215 | -77.047% |
| 2026-01-13 | 25.5600 | 25.7000 | 25.5400 | 25.7000 | -1.192% | 5 | 214 | -77.315% |
| 2026-01-12 | 25.9300 | 26.0100 | 25.9300 | 26.0100 | +3.832% | 3 | 213 | -77.586% |
| 2026-01-09 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -5.006% | 2 | 211 | -76.727% |
| 2026-01-07 | 26.8700 | 26.8700 | 26.3700 | 26.3700 | -3.051% | 2 | 210 | -77.892% |
| 2026-01-05 | 26.7000 | 27.4500 | 26.7000 | 27.2000 | +0.741% | 7 | 203 | -78.566% |
| 2026-01-02 | 26.9000 | 27.0000 | 26.9000 | 27.0000 | -12.903% | 3 | 203 | -78.407% |
| 2025-12-18 | 30.8900 | 31.0000 | 30.8900 | 31.0000 | -0.129% | 31 | 203 | -81.194% |
| 2025-12-17 | 30.2000 | 31.0400 | 30.2000 | 31.0400 | +2.884% | 10 | 232 | -81.218% |
| 2025-12-16 | 30.1600 | 30.1700 | 30.1600 | 30.1700 | +4.034% | 10 | 234 | -80.676% |
| 2025-12-10 | 31.4000 | 31.4000 | 29.0000 | 29.0000 | -10.961% | 2 | 234 | -79.897% |
| 2025-12-09 | 32.5700 | 32.5700 | 32.5700 | 32.5700 | -13.813% | 10 | 234 | -82.100% |
| 2025-12-05 | 37.7900 | 37.7900 | 37.7900 | 37.7900 | -7.287% | 10 | 231 | -84.573% |
| 2025-11-26 | 40.7600 | 40.7600 | 40.7600 | 40.7600 | -0.585% | 2 | 234 | -85.697% |
| 2025-11-20 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -5.942% | 2 | 234 | -85.780% |
| 2025-11-19 | 45.2500 | 45.2500 | 43.5900 | 43.5900 | 0.000% | 6 | 234 | -86.625% |