NFLX270115C00079000
NFLX Jan 15 2027 79.00 Call
optionOPRA
EODOct 8, 2026
2.98USD+14.615%(+0.38)34Vol2,366OI
NFLX270115C00079000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.1000 | 3.2000 | 2.9800 | 2.9800 | +14.615% | 34 | 2,375 | 0.000% |
| 2026-10-07 | 2.4000 | 2.6600 | 2.2300 | 2.6000 | +24.402% | 52 | 2,382 | +14.615% |
| 2026-10-06 | 2.1400 | 2.1800 | 2.0000 | 2.0900 | +0.481% | 106 | 2,391 | +42.584% |
| 2026-10-05 | 1.8900 | 2.0800 | 1.8900 | 2.0800 | +4.523% | 22 | 2,370 | +43.269% |
| 2026-10-02 | 2.1500 | 2.1800 | 1.9400 | 1.9900 | -9.545% | 64 | 2,364 | +49.749% |
| 2026-10-01 | 2.5000 | 2.7000 | 2.1800 | 2.2000 | -24.658% | 98 | 2,298 | +35.455% |
| 2026-09-30 | 2.9000 | 2.9300 | 2.8500 | 2.9200 | -1.017% | 61 | 2,284 | +2.055% |
| 2026-09-29 | 3.1000 | 3.2600 | 2.9500 | 2.9500 | +11.742% | 107 | 2,237 | +1.017% |
| 2026-09-28 | 3.0400 | 3.0400 | 2.6000 | 2.6400 | -20.000% | 53 | 2,226 | +12.879% |
| 2026-09-25 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | -7.042% | 3 | 2,224 | -9.697% |
| 2026-09-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 0.000% | 1 | 2,224 | -16.056% |
| 2026-09-23 | 3.8500 | 3.9000 | 3.5000 | 3.5500 | -8.031% | 78 | 2,193 | -16.056% |
| 2026-09-22 | 4.0500 | 4.0500 | 3.6500 | 3.8600 | -15.165% | 52 | 2,182 | -22.798% |
| 2026-09-21 | 3.8500 | 4.6000 | 3.8500 | 4.5500 | +16.667% | 17 | 2,175 | -34.505% |
| 2026-09-18 | 3.4500 | 4.1000 | 3.4500 | 3.9000 | -29.091% | 96 | 2,124 | -23.590% |
| 2026-09-17 | 5.7800 | 5.7800 | 5.4400 | 5.5000 | -8.333% | 47 | 2,086 | -45.818% |
| 2026-09-16 | 6.5000 | 6.5500 | 6.0000 | 6.0000 | -11.765% | 354 | 1,761 | -50.333% |
| 2026-09-15 | 7.1500 | 7.2400 | 6.6500 | 6.8000 | -19.048% | 56 | 1,736 | -56.176% |
| 2026-09-14 | 7.4500 | 8.6400 | 7.4500 | 8.4000 | +26.126% | 207 | 1,679 | -64.524% |
| 2026-09-11 | 6.1500 | 6.6700 | 6.1500 | 6.6600 | +12.121% | 47 | 1,673 | -55.255% |
| 2026-09-10 | 5.6400 | 6.1000 | 5.5000 | 5.9400 | -2.623% | 14 | 1,678 | -49.832% |
| 2026-09-09 | 6.4500 | 6.5000 | 6.0000 | 6.1000 | -6.154% | 59 | 1,657 | -51.148% |
| 2026-09-08 | 7.0500 | 7.0500 | 6.0000 | 6.5000 | -11.565% | 24 | 1,644 | -54.154% |
| 2026-09-04 | 8.3800 | 8.3800 | 7.3500 | 7.3500 | -26.500% | 101 | 1,623 | -59.456% |
| 2026-09-03 | 9.9000 | 10.2100 | 9.5700 | 10.0000 | +0.806% | 22 | 1,639 | -70.200% |
| 2026-09-02 | 10.0000 | 10.2000 | 9.7000 | 9.9200 | +12.090% | 6 | 1,645 | -69.960% |
| 2026-09-01 | 9.0000 | 9.0000 | 8.8500 | 8.8500 | -5.851% | 3 | 1,646 | -66.328% |
| 2026-08-31 | 9.3000 | 9.4000 | 9.3000 | 9.4000 | -1.053% | 2 | 1,645 | -68.298% |
| 2026-08-28 | 9.0000 | 9.8500 | 9.0000 | 9.5000 | +11.765% | 45 | 1,654 | -68.632% |
| 2026-08-27 | 8.3500 | 8.5000 | 8.2000 | 8.5000 | -11.550% | 8 | 1,650 | -64.941% |
| 2026-08-26 | 10.0000 | 10.0000 | 9.6100 | 9.6100 | -3.900% | 2 | 1,649 | -68.991% |
| 2026-08-25 | 9.6500 | 10.0000 | 9.3700 | 10.0000 | +11.732% | 164 | 1,804 | -70.200% |
| 2026-08-24 | 8.8500 | 9.0300 | 8.5000 | 8.9500 | +4.678% | 9 | 1,801 | -66.704% |
| 2026-08-21 | 8.5000 | 9.0000 | 8.4500 | 8.5500 | -5.000% | 232 | 1,788 | -65.146% |
| 2026-08-20 | 9.2000 | 9.2000 | 8.7000 | 9.0000 | -1.099% | 259 | 1,705 | -66.889% |
| 2026-08-19 | 8.2500 | 9.5600 | 8.2500 | 9.1000 | +19.737% | 61 | 1,733 | -67.253% |
| 2026-08-18 | 7.3500 | 8.3100 | 7.3400 | 7.6000 | +19.497% | 44 | 1,716 | -60.789% |
| 2026-08-17 | 7.8000 | 7.8500 | 6.3600 | 6.3600 | -19.289% | 20 | 1,714 | -53.145% |
| 2026-08-14 | 8.3000 | 8.3000 | 7.7500 | 7.8800 | -3.550% | 45 | 1,701 | -62.183% |
| 2026-08-13 | 7.0000 | 8.2400 | 7.0000 | 8.1700 | +36.167% | 43 | 1,680 | -63.525% |
| 2026-08-12 | 5.8100 | 6.0000 | 5.7700 | 6.0000 | -6.103% | 5 | 1,681 | -50.333% |
| 2026-08-11 | 7.3000 | 7.6100 | 6.3500 | 6.3900 | -8.058% | 101 | 1,666 | -53.365% |
| 2026-08-10 | 6.9500 | 7.0700 | 6.7700 | 6.9500 | +10.317% | 8 | 1,671 | -57.122% |
| 2026-08-07 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | +1.613% | 139 | 1,536 | -52.698% |
| 2026-08-06 | 6.7000 | 6.7000 | 6.2000 | 6.2000 | +1.639% | 16 | 1,536 | -51.935% |
| 2026-08-05 | 7.0500 | 7.0500 | 6.1000 | 6.1000 | +5.172% | 53 | 1,490 | -51.148% |
| 2026-08-04 | 6.0500 | 6.0500 | 5.8000 | 5.8000 | -0.855% | 25 | 1,473 | -48.621% |
| 2026-08-03 | 5.8500 | 5.8500 | 5.7000 | 5.8500 | +17.000% | 17 | 1,464 | -49.060% |
| 2026-07-31 | 5.3500 | 5.3500 | 5.0000 | 5.0000 | -16.667% | 4 | 1,461 | -40.400% |
| 2026-07-30 | 5.3500 | 6.1000 | 5.3500 | 6.0000 | +0.840% | 35 | 1,465 | -50.333% |
| 2026-07-29 | 5.5500 | 6.1500 | 5.5500 | 5.9500 | +0.847% | 18 | 1,461 | -49.916% |
| 2026-07-28 | 6.2500 | 6.2500 | 5.9000 | 5.9000 | +16.832% | 72 | 1,438 | -49.492% |
| 2026-07-27 | 4.8000 | 5.1300 | 4.8000 | 5.0500 | +13.995% | 163 | 1,402 | -40.990% |
| 2026-07-24 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +3.023% | 1 | 1,401 | -32.731% |
| 2026-07-23 | 4.3000 | 4.5500 | 4.1500 | 4.3000 | +1.896% | 19 | 1,387 | -30.698% |
| 2026-07-22 | 5.2500 | 5.2500 | 4.2200 | 4.2200 | +0.957% | 17 | 1,377 | -29.384% |
| 2026-07-21 | 3.9000 | 4.1800 | 3.6000 | 4.1800 | +3.210% | 58 | 1,392 | -28.708% |
| 2026-07-20 | 3.9000 | 4.3000 | 3.8500 | 4.0500 | -18.675% | 64 | 1,346 | -26.420% |
| 2026-07-17 | 3.5000 | 4.9800 | 3.4000 | 4.9800 | -31.967% | 44 | 1,344 | -40.161% |
| 2026-07-16 | 7.1500 | 7.3200 | 7.0000 | 7.3200 | +3.244% | 78 | 1,305 | -59.290% |
| 2026-07-15 | 7.5000 | 7.8000 | 7.0900 | 7.0900 | -4.189% | 31 | 1,304 | -57.969% |
| 2026-07-14 | 7.3500 | 7.4000 | 7.1500 | 7.4000 | -2.887% | 19 | 1,300 | -59.730% |
| 2026-07-13 | 7.9300 | 8.0600 | 7.6200 | 7.6200 | +4.384% | 35 | 1,299 | -60.892% |
| 2026-07-10 | 7.2000 | 7.3500 | 7.0100 | 7.3000 | -14.118% | 39 | 1,265 | -59.178% |
| 2026-07-08 | 8.0500 | 8.7000 | 8.0500 | 8.5000 | -1.163% | 27 | 1,264 | -64.941% |
| 2026-07-07 | 8.9300 | 8.9300 | 8.6000 | 8.6000 | -0.578% | 12 | 1,254 | -65.349% |
| 2026-07-06 | 8.7000 | 8.7000 | 8.4000 | 8.6500 | -11.191% | 38 | 1,224 | -65.549% |
| 2026-07-02 | 8.7000 | 10.0000 | 8.7000 | 9.7400 | +28.327% | 68 | 1,228 | -69.405% |
| 2026-07-01 | 7.0900 | 7.5900 | 7.0900 | 7.5900 | +18.594% | 3 | 1,227 | -60.738% |
| 2026-06-30 | 6.9500 | 6.9500 | 6.4000 | 6.4000 | -19.497% | 68 | 1,165 | -53.438% |
| 2026-06-29 | 8.1100 | 8.4000 | 7.9000 | 7.9500 | +9.655% | 13 | 1,158 | -62.516% |
| 2026-06-26 | 7.7500 | 8.0000 | 7.2500 | 7.2500 | +20.833% | 6 | 1,158 | -58.897% |
| 2026-06-25 | 6.4000 | 6.9000 | 6.0000 | 6.0000 | -8.397% | 5 | 1,158 | -50.333% |
| 2026-06-24 | 6.7000 | 6.7000 | 6.5500 | 6.5500 | -2.963% | 3 | 1,156 | -54.504% |
| 2026-06-23 | 7.1000 | 7.1000 | 6.7500 | 6.7500 | -6.250% | 48 | 1,114 | -55.852% |
| 2026-06-22 | 8.0000 | 8.0000 | 6.8200 | 7.2000 | -26.531% | 31 | 1,096 | -58.611% |
| 2026-06-18 | 8.5000 | 9.8000 | 8.5000 | 9.8000 | +8.889% | 30 | 1,083 | -69.592% |
| 2026-06-17 | 9.7000 | 9.8000 | 9.0000 | 9.0000 | -9.639% | 47 | 1,103 | -66.889% |
| 2026-06-16 | 10.2000 | 11.0000 | 9.4000 | 9.9600 | -11.071% | 192 | 1,002 | -70.080% |
| 2026-06-12 | 10.6000 | 11.2000 | 10.6000 | 11.2000 | -6.667% | 38 | 1,022 | -73.393% |
| 2026-06-09 | 12.5000 | 12.5000 | 12.0000 | 12.0000 | -1.478% | 2 | 1,021 | -75.167% |
| 2026-06-05 | 12.4000 | 12.4000 | 12.1800 | 12.1800 | -0.976% | 4 | 1,019 | -75.534% |
| 2026-06-04 | 12.3400 | 12.3900 | 12.2800 | 12.3000 | 0.000% | 12 | 1,020 | -75.772% |
| 2026-06-03 | 12.8100 | 12.8100 | 12.0400 | 12.3000 | -8.754% | 10 | 1,019 | -75.772% |
| 2026-06-02 | 13.8500 | 13.8500 | 13.4600 | 13.4800 | -10.073% | 107 | 1,018 | -77.893% |
| 2026-06-01 | 15.0000 | 15.0000 | 14.9500 | 14.9900 | -1.056% | 5 | 1,019 | -80.120% |
| 2026-05-28 | 15.5000 | 15.5000 | 15.1500 | 15.1500 | -16.066% | 2 | 1,017 | -80.330% |
| 2026-05-21 | 17.5700 | 18.0500 | 17.4900 | 18.0500 | +4.035% | 692 | 1,015 | -83.490% |
| 2026-05-15 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +5.793% | 2 | 1,015 | -82.824% |
| 2026-05-11 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 0.000% | 1 | 1,014 | -81.829% |
| 2026-05-06 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -5.312% | 1 | 1,013 | -81.829% |
| 2026-05-05 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | -16.207% | 1 | 1,012 | -82.794% |
| 2026-04-24 | 20.6300 | 20.6700 | 20.6300 | 20.6700 | -7.641% | 2 | 1,012 | -85.583% |
| 2026-04-20 | 23.4400 | 23.4400 | 22.3800 | 22.3800 | -12.063% | 3 | 1,012 | -86.685% |
| 2026-04-17 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -23.343% | 11 | 1,001 | -88.291% |
| 2026-04-15 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | +1.436% | 6 | 1,001 | -91.024% |
| 2026-04-14 | 30.5300 | 32.7300 | 30.5300 | 32.7300 | +10.017% | 9 | 1,007 | -90.895% |
| 2026-04-13 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +2.410% | 1 | 1,015 | -89.983% |
| 2026-04-10 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | +9.623% | 1 | 1,015 | -89.742% |
| 2026-04-08 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -2.930% | 2 | 1,015 | -88.755% |
| 2026-04-06 | 29.7500 | 29.7500 | 27.3000 | 27.3000 | +7.991% | 10 | 1,017 | -89.084% |
| 2026-04-02 | 25.2800 | 25.2800 | 25.2800 | 25.2800 | +5.202% | 1 | 1,015 | -88.212% |
| 2026-04-01 | 23.7700 | 24.0300 | 23.7700 | 24.0300 | -0.456% | 60 | 1,015 | -87.599% |
| 2026-03-31 | 22.1500 | 24.1400 | 22.1500 | 24.1400 | +6.956% | 3 | 1,065 | -87.655% |
| 2026-03-30 | 22.9600 | 23.4500 | 22.5700 | 22.5700 | -1.225% | 6 | 1,067 | -86.797% |
| 2026-03-27 | 23.1000 | 23.1000 | 22.8500 | 22.8500 | +4.100% | 2 | 1,069 | -86.958% |
| 2026-03-26 | 21.9000 | 21.9500 | 21.9000 | 21.9500 | +4.574% | 6 | 1,069 | -86.424% |
| 2026-03-24 | 21.1100 | 21.2200 | 20.9900 | 20.9900 | -5.450% | 4 | 1,066 | -85.803% |
| 2026-03-23 | 21.9400 | 22.2000 | 21.5900 | 22.2000 | +3.738% | 9 | 1,066 | -86.577% |
| 2026-03-20 | 21.4200 | 21.4200 | 21.4000 | 21.4000 | +1.808% | 122 | 1,066 | -86.075% |
| 2026-03-19 | 21.0500 | 21.0500 | 21.0200 | 21.0200 | -12.599% | 2 | 1,061 | -85.823% |
| 2026-03-17 | 24.7000 | 24.7000 | 24.0100 | 24.0500 | -0.825% | 10 | 1,061 | -87.609% |
| 2026-03-16 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -0.818% | 2 | 1,062 | -87.711% |
| 2026-03-13 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +2.731% | 1 | 1,064 | -87.812% |
| 2026-03-12 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -8.637% | 1 | 1,064 | -87.479% |
| 2026-03-10 | 26.8000 | 26.8000 | 25.7600 | 26.0500 | -2.434% | 14 | 1,065 | -88.560% |
| 2026-03-09 | 26.8000 | 27.0500 | 26.1200 | 26.7000 | -1.621% | 108 | 1,064 | -88.839% |
| 2026-03-06 | 27.0300 | 27.1400 | 27.0300 | 27.1400 | -2.479% | 3 | 1,054 | -89.020% |
| 2026-03-05 | 27.0500 | 27.8300 | 27.0500 | 27.8300 | +1.941% | 9 | 1,057 | -89.292% |
| 2026-03-04 | 27.6500 | 27.6500 | 27.0500 | 27.3000 | +4.398% | 3 | 1,061 | -89.084% |
| 2026-03-03 | 26.0500 | 26.1500 | 26.0500 | 26.1500 | -1.134% | 9 | 1,062 | -88.604% |
| 2026-03-02 | 26.0000 | 26.4500 | 26.0000 | 26.4500 | +6.439% | 4 | 1,063 | -88.733% |
| 2026-02-27 | 21.2000 | 25.5000 | 21.1500 | 24.8500 | +42.000% | 40 | 1,065 | -88.008% |
| 2026-02-26 | 16.0000 | 17.5000 | 16.0000 | 17.5000 | +12.903% | 26 | 1,094 | -82.971% |
| 2026-02-25 | 13.8800 | 15.5000 | 13.8800 | 15.5000 | +20.623% | 10 | 1,101 | -80.774% |
| 2026-02-24 | 11.9800 | 13.2000 | 11.9800 | 12.8500 | +16.818% | 9 | 1,101 | -76.809% |
| 2026-02-23 | 12.6500 | 12.6500 | 11.0000 | 11.0000 | -15.385% | 10 | 1,098 | -72.909% |
| 2026-02-20 | 12.6000 | 13.0000 | 12.4500 | 13.0000 | +7.884% | 14 | 1,098 | -77.077% |
| 2026-02-19 | 12.7500 | 12.7500 | 12.0000 | 12.0500 | -5.859% | 164 | 1,095 | -75.270% |
| 2026-02-18 | 12.4800 | 12.8000 | 12.4000 | 12.8000 | +5.263% | 524 | 931 | -76.719% |
| 2026-02-13 | 11.8400 | 12.1600 | 11.8100 | 12.1600 | +3.489% | 20 | 485 | -75.493% |
| 2026-02-12 | 13.0000 | 13.0000 | 11.5000 | 11.7500 | -15.407% | 39 | 485 | -74.638% |
| 2026-02-11 | 14.3000 | 14.3000 | 13.4800 | 13.8900 | -10.387% | 32 | 499 | -78.546% |
| 2026-02-10 | 16.3000 | 16.3500 | 15.5000 | 15.5000 | +8.014% | 12 | 473 | -80.774% |
| 2026-02-09 | 14.0000 | 14.3500 | 13.8900 | 14.3500 | -1.712% | 5 | 473 | -79.233% |
| 2026-02-06 | 15.2000 | 15.2000 | 14.5500 | 14.6000 | -2.667% | 4 | 470 | -79.589% |
| 2026-02-05 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +4.530% | 1 | 473 | -80.133% |
| 2026-02-04 | 14.0000 | 14.4200 | 13.3900 | 14.3500 | +4.364% | 12 | 473 | -79.233% |
| 2026-02-03 | 13.9800 | 14.0000 | 13.5500 | 13.7500 | -11.576% | 25 | 462 | -78.327% |
| 2026-02-02 | 15.7000 | 15.7000 | 15.5500 | 15.5500 | -9.329% | 2 | 457 | -80.836% |
| 2026-01-27 | 17.1500 | 17.1500 | 17.1200 | 17.1500 | -3.107% | 3 | 456 | -82.624% |
| 2026-01-26 | 17.9600 | 17.9600 | 17.7000 | 17.7000 | +0.568% | 4 | 453 | -83.164% |
| 2026-01-23 | 16.9000 | 18.0000 | 16.8000 | 17.6000 | +9.317% | 18 | 451 | -83.068% |
| 2026-01-22 | 16.3000 | 16.9000 | 15.9000 | 16.1000 | -4.734% | 10 | 446 | -81.491% |
| 2026-01-21 | 17.2000 | 17.2000 | 16.0000 | 16.9000 | -14.646% | 69 | 443 | -82.367% |
| 2026-01-20 | 20.1000 | 20.3900 | 19.8000 | 19.8000 | -0.652% | 13 | 391 | -84.949% |
| 2026-01-16 | 19.9000 | 20.0300 | 19.9000 | 19.9300 | -0.350% | 12 | 380 | -85.048% |
| 2026-01-15 | 20.7500 | 20.7500 | 20.0000 | 20.0000 | -1.720% | 3 | 380 | -85.100% |
| 2026-01-14 | 20.6300 | 20.6300 | 20.3000 | 20.3500 | -4.235% | 6 | 378 | -85.356% |
| 2026-01-13 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -0.047% | 1 | 375 | -85.976% |
| 2026-01-12 | 21.2600 | 21.2600 | 21.2600 | 21.2600 | +2.904% | 1 | 375 | -85.983% |
| 2026-01-09 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | -3.005% | 1 | 375 | -85.576% |
| 2026-01-07 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -2.740% | 4 | 374 | -86.009% |
| 2026-01-06 | 21.8500 | 21.9000 | 21.8500 | 21.9000 | -4.158% | 22 | 374 | -86.393% |
| 2026-01-05 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -2.766% | 4 | 374 | -86.958% |
| 2026-01-02 | 23.2300 | 23.5000 | 23.1500 | 23.5000 | -3.925% | 6 | 374 | -87.319% |
| 2025-12-24 | 24.3500 | 24.4600 | 24.3500 | 24.4600 | -3.090% | 5 | 373 | -87.817% |
| 2025-12-18 | 25.2100 | 26.0200 | 25.2100 | 25.2400 | -5.468% | 32 | 373 | -88.193% |
| 2025-12-17 | 27.7000 | 27.8000 | 26.7000 | 26.7000 | +4.215% | 31 | 402 | -88.839% |
| 2025-12-11 | 25.3000 | 25.6200 | 25.3000 | 25.6200 | -21.627% | 11 | 402 | -88.368% |
| 2025-12-05 | 32.6900 | 32.6900 | 32.6900 | 32.6900 | +0.740% | 1 | 401 | -90.884% |
| 2025-12-03 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | -10.729% | 1 | 401 | -90.817% |
| 2025-12-01 | 36.3500 | 36.3500 | 36.3500 | 36.3500 | -15.563% | 1 | 401 | -91.802% |
| 2025-11-18 | 43.0500 | 43.0500 | 43.0500 | 43.0500 | 0.000% | 1 | 401 | -93.078% |