NFLX270115C00800000
NFLX Jan 15 2027 800.00 Call
optionOPRA
InactiveNov 14, 2025
398.88USD-6.788%(-29.05)9Vol110OI
NFLX270115C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 412.00 | 412.00 | 388.25 | 398.88 | -6.788% | 9 | 110 | 0.000% |
| 2025-11-12 | 416.42 | 427.93 | 416.42 | 427.93 | +7.604% | 3 | 109 | -6.788% |
| 2025-11-11 | 397.69 | 397.69 | 397.69 | 397.69 | -0.640% | 1 | 109 | +0.299% |
| 2025-11-10 | 400.25 | 400.25 | 400.25 | 400.25 | +6.733% | 5 | 109 | -0.342% |
| 2025-11-05 | 370.00 | 375.00 | 370.00 | 375.00 | -0.689% | 8 | 114 | +6.368% |
| 2025-11-04 | 374.50 | 383.00 | 374.50 | 377.60 | +0.292% | 13 | 113 | +5.636% |
| 2025-11-03 | 367.00 | 376.50 | 367.00 | 376.50 | -6.343% | 6 | 107 | +5.944% |
| 2025-10-31 | 385.55 | 402.00 | 385.55 | 402.00 | +4.961% | 6 | 107 | -0.776% |
| 2025-10-28 | 383.00 | 383.00 | 383.00 | 383.00 | +1.301% | 1 | 103 | +4.146% |
| 2025-10-24 | 378.08 | 378.08 | 378.08 | 378.08 | -4.138% | 1 | 102 | +5.501% |
| 2025-10-23 | 394.40 | 394.40 | 394.40 | 394.40 | -0.442% | 5 | 102 | +1.136% |
| 2025-10-22 | 395.00 | 398.15 | 395.00 | 396.15 | -22.055% | 3 | 97 | +0.689% |
| 2025-10-20 | 508.24 | 508.24 | 508.24 | 508.24 | +7.378% | 1 | 95 | -21.517% |
| 2025-10-16 | 473.32 | 473.32 | 473.32 | 473.32 | -7.301% | 2 | 95 | -15.727% |
| 2025-10-10 | 510.60 | 510.60 | 510.60 | 510.60 | +17.336% | 1 | 96 | -21.880% |
| 2025-10-03 | 435.16 | 435.16 | 435.16 | 435.16 | +3.006% | 1 | 95 | -8.337% |
| 2025-10-02 | 422.46 | 422.46 | 422.46 | 422.46 | -5.065% | 1 | 94 | -5.582% |
| 2025-10-01 | 450.00 | 450.00 | 445.00 | 445.00 | -5.720% | 6 | 94 | -10.364% |
| 2025-09-24 | 472.00 | 472.00 | 472.00 | 472.00 | -3.299% | 6 | 93 | -15.492% |
| 2025-09-19 | 488.10 | 488.10 | 488.10 | 488.10 | +2.327% | 1 | 99 | -18.279% |
| 2025-09-16 | 477.00 | 477.00 | 477.00 | 477.00 | -0.728% | 1 | 100 | -16.377% |
| 2025-09-11 | 500.00 | 500.00 | 480.50 | 480.50 | -7.774% | 4 | 99 | -16.986% |
| 2025-09-10 | 521.00 | 521.00 | 521.00 | 521.00 | +1.577% | 2 | 101 | -23.440% |
| 2025-09-04 | 512.91 | 512.91 | 512.91 | 512.91 | +4.817% | 1 | 101 | -22.232% |
| 2025-09-02 | 489.34 | 489.34 | 489.34 | 489.34 | +1.946% | 1 | 101 | -18.486% |
| 2025-08-29 | 489.95 | 490.00 | 480.00 | 480.00 | -3.288% | 6 | 101 | -16.900% |
| 2025-08-26 | 496.32 | 496.32 | 496.32 | 496.32 | +1.290% | 1 | 102 | -19.632% |
| 2025-08-19 | 490.00 | 490.00 | 490.00 | 490.00 | -5.083% | 5 | 102 | -18.596% |
| 2025-08-18 | 516.24 | 516.24 | 516.24 | 516.24 | +0.153% | 4 | 104 | -22.734% |
| 2025-08-14 | 514.18 | 515.45 | 514.18 | 515.45 | +6.278% | 3 | 102 | -22.615% |
| 2025-08-13 | 485.00 | 485.00 | 485.00 | 485.00 | -0.103% | 2 | 102 | -17.757% |
| 2025-08-08 | 485.50 | 485.50 | 485.50 | 485.50 | +6.703% | 1 | 102 | -17.841% |
| 2025-08-06 | 455.00 | 455.00 | 455.00 | 455.00 | +3.175% | 5 | 101 | -12.334% |
| 2025-08-05 | 441.00 | 441.00 | 441.00 | 441.00 | -2.649% | 5 | 96 | -9.551% |
| 2025-08-04 | 453.00 | 453.00 | 453.00 | 453.00 | +2.371% | 1 | 97 | -11.947% |
| 2025-08-01 | 450.40 | 450.40 | 442.51 | 442.51 | -1.882% | 6 | 96 | -9.860% |
| 2025-07-31 | 463.09 | 463.09 | 451.00 | 451.00 | -5.451% | 8 | 90 | -11.557% |
| 2025-07-28 | 477.00 | 477.00 | 477.00 | 477.00 | +5.066% | 2 | 89 | -16.377% |
| 2025-07-24 | 454.00 | 454.00 | 454.00 | 454.00 | -4.822% | 10 | 87 | -12.141% |
| 2025-07-22 | 495.50 | 495.50 | 477.00 | 477.00 | -5.545% | 8 | 77 | -16.377% |
| 2025-07-21 | 493.85 | 505.00 | 493.85 | 505.00 | -6.827% | 7 | 79 | -21.014% |
| 2025-07-10 | 542.00 | 542.00 | 542.00 | 542.00 | -2.219% | 1 | 74 | -26.406% |
| 2025-07-08 | 558.85 | 558.85 | 554.30 | 554.30 | -3.692% | 4 | 75 | -28.039% |
| 2025-07-07 | 571.50 | 575.55 | 571.50 | 575.55 | -0.080% | 3 | 78 | -30.696% |
| 2025-07-02 | 576.01 | 576.01 | 576.01 | 576.01 | -1.385% | 1 | 77 | -30.751% |
| 2025-07-01 | 585.43 | 585.43 | 584.10 | 584.10 | -5.714% | 2 | 87 | -31.710% |
| 2025-06-30 | 619.50 | 619.50 | 619.50 | 619.50 | +8.684% | 2 | 86 | -35.613% |
| 2025-06-24 | 570.00 | 570.00 | 570.00 | 570.00 | +8.346% | 2 | 88 | -30.021% |
| 2025-06-18 | 526.09 | 526.09 | 526.09 | 526.09 | +2.100% | 1 | 88 | -24.180% |
| 2025-06-13 | 512.38 | 515.27 | 512.38 | 515.27 | -4.756% | 30 | 88 | -22.588% |
| 2025-06-06 | 541.00 | 541.00 | 541.00 | 541.00 | +1.883% | 2 | 88 | -26.270% |
| 2025-06-04 | 530.00 | 531.20 | 530.00 | 531.00 | +2.510% | 4 | 87 | -24.881% |
| 2025-06-02 | 518.00 | 518.00 | 518.00 | 518.00 | +1.768% | 1 | 87 | -22.996% |
| 2025-05-30 | 509.00 | 509.00 | 509.00 | 509.00 | +4.733% | 4 | 87 | -21.635% |
| 2025-05-29 | 486.00 | 486.00 | 486.00 | 486.00 | -4.706% | 2 | 87 | -17.926% |
| 2025-05-27 | 510.00 | 510.00 | 510.00 | 510.00 | +1.847% | 3 | 89 | -21.788% |
| 2025-05-22 | 500.75 | 500.75 | 500.75 | 500.75 | +1.572% | 1 | 86 | -20.343% |
| 2025-05-16 | 493.00 | 493.00 | 493.00 | 493.00 | +0.921% | 6 | 86 | -19.091% |
| 2025-05-15 | 488.50 | 488.50 | 488.50 | 488.50 | +8.556% | 1 | 89 | -18.346% |
| 2025-05-13 | 445.00 | 450.00 | 443.57 | 450.00 | +5.510% | 6 | 89 | -11.360% |
| 2025-05-12 | 430.00 | 430.00 | 426.50 | 426.50 | -9.567% | 8 | 88 | -6.476% |
| 2025-05-07 | 471.62 | 471.62 | 471.62 | 471.62 | +2.399% | 1 | 92 | -15.423% |
| 2025-05-06 | 460.57 | 460.57 | 460.57 | 460.57 | +0.561% | 1 | 92 | -13.394% |
| 2025-05-05 | 458.10 | 458.10 | 458.00 | 458.00 | -2.001% | 6 | 93 | -12.908% |
| 2025-05-02 | 460.72 | 467.35 | 460.72 | 467.35 | +2.809% | 4 | 92 | -14.651% |
| 2025-05-01 | 454.58 | 454.58 | 454.58 | 454.58 | +3.138% | 1 | 92 | -12.253% |
| 2025-04-30 | 440.75 | 440.75 | 440.75 | 440.75 | +2.177% | 1 | 91 | -9.500% |
| 2025-04-28 | 431.36 | 431.36 | 431.36 | 431.36 | +2.631% | 1 | 91 | -7.530% |
| 2025-04-25 | 420.30 | 420.30 | 420.30 | 420.30 | +0.985% | 2 | 90 | -5.096% |
| 2025-04-24 | 416.19 | 416.20 | 416.19 | 416.20 | +9.708% | 2 | 91 | -4.161% |
| 2025-04-23 | 379.37 | 379.37 | 379.37 | 379.37 | +0.802% | 5 | 91 | +5.143% |
| 2025-04-22 | 360.00 | 376.35 | 360.00 | 376.35 | +11.100% | 2 | 91 | +5.986% |
| 2025-04-21 | 338.75 | 338.75 | 338.75 | 338.75 | +4.721% | 1 | 91 | +17.751% |
| 2025-04-17 | 311.35 | 323.48 | 311.35 | 323.48 | -0.388% | 3 | 92 | +23.309% |
| 2025-04-15 | 323.85 | 329.80 | 323.30 | 324.74 | +12.173% | 10 | 92 | +22.831% |
| 2025-04-14 | 300.00 | 300.00 | 289.35 | 289.50 | +3.393% | 7 | 93 | +37.782% |
| 2025-04-11 | 280.40 | 281.40 | 280.00 | 280.00 | -6.667% | 14 | 87 | +42.457% |
| 2025-04-09 | 287.00 | 300.00 | 287.00 | 300.00 | +11.936% | 3 | 91 | +32.960% |
| 2025-04-08 | 269.00 | 274.00 | 268.01 | 268.01 | +10.977% | 4 | 88 | +48.830% |
| 2025-04-07 | 215.05 | 255.00 | 215.05 | 241.50 | -0.952% | 7 | 89 | +65.168% |
| 2025-04-04 | 240.00 | 243.82 | 240.00 | 243.82 | -15.636% | 22 | 85 | +63.596% |
| 2025-04-02 | 289.16 | 289.16 | 289.01 | 289.01 | +2.679% | 5 | 74 | +38.016% |
| 2025-04-01 | 280.00 | 281.47 | 280.00 | 281.47 | +1.248% | 6 | 74 | +41.713% |
| 2025-03-31 | 277.65 | 278.00 | 277.65 | 278.00 | -7.333% | 2 | 73 | +43.482% |
| 2025-03-28 | 300.00 | 300.00 | 300.00 | 300.00 | -7.299% | 10 | 73 | +32.960% |
| 2025-03-27 | 326.71 | 326.71 | 323.62 | 323.62 | +2.476% | 7 | 78 | +23.256% |
| 2025-03-26 | 315.80 | 315.80 | 315.80 | 315.80 | -5.748% | 1 | 77 | +26.308% |
| 2025-03-25 | 336.00 | 336.00 | 335.06 | 335.06 | +7.014% | 2 | 77 | +19.047% |
| 2025-03-24 | 313.45 | 313.45 | 313.10 | 313.10 | +2.320% | 2 | 77 | +27.397% |
| 2025-03-21 | 306.00 | 306.00 | 306.00 | 306.00 | -0.368% | 10 | 77 | +30.353% |
| 2025-03-20 | 307.12 | 307.13 | 306.80 | 307.13 | -0.766% | 5 | 72 | +29.873% |
| 2025-03-19 | 309.50 | 309.50 | 309.50 | 309.50 | +0.595% | 1 | 73 | +28.879% |
| 2025-03-17 | 300.00 | 307.67 | 300.00 | 307.67 | +13.297% | 6 | 72 | +29.645% |
| 2025-03-12 | 271.65 | 271.65 | 271.56 | 271.56 | +4.583% | 2 | 77 | +46.885% |
| 2025-03-11 | 260.00 | 260.00 | 249.45 | 259.66 | +9.101% | 11 | 78 | +53.616% |
| 2025-03-10 | 238.00 | 238.00 | 238.00 | 238.00 | -7.662% | 5 | 73 | +67.597% |
| 2025-03-07 | 232.70 | 257.75 | 232.70 | 257.75 | -2.441% | 28 | 78 | +54.755% |
| 2025-03-06 | 308.14 | 308.14 | 264.20 | 264.20 | -19.777% | 9 | 68 | +50.977% |
| 2025-03-05 | 329.10 | 331.50 | 329.10 | 329.33 | +2.451% | 47 | 65 | +21.119% |
| 2025-03-03 | 321.45 | 321.45 | 321.45 | 321.45 | +1.247% | 1 | 49 | +24.088% |
| 2025-02-28 | 317.49 | 317.49 | 317.49 | 317.49 | +4.010% | 2 | 48 | +25.635% |
| 2025-02-25 | 314.61 | 314.61 | 305.24 | 305.25 | -14.092% | 5 | 44 | +30.673% |
| 2025-02-20 | 356.50 | 361.30 | 355.32 | 355.32 | -1.546% | 5 | 44 | +12.259% |
| 2025-02-18 | 366.25 | 368.82 | 360.90 | 360.90 | -1.718% | 6 | 40 | +10.524% |
| 2025-02-13 | 367.21 | 367.21 | 367.21 | 367.21 | +4.268% | 2 | 40 | +8.624% |
| 2025-02-12 | 352.18 | 352.18 | 352.18 | 352.18 | +10.053% | 1 | 40 | +13.260% |
| 2025-02-03 | 320.01 | 320.01 | 320.01 | 320.01 | -2.263% | 1 | 40 | +24.646% |
| 2025-01-31 | 327.22 | 329.50 | 326.59 | 327.42 | +4.808% | 26 | 41 | +21.825% |
| 2025-01-27 | 312.40 | 312.40 | 312.40 | 312.40 | -3.847% | 1 | 48 | +27.682% |
| 2025-01-23 | 324.70 | 326.15 | 322.60 | 324.90 | +7.490% | 19 | 49 | +22.770% |
| 2025-01-22 | 311.16 | 311.16 | 302.26 | 302.26 | +25.942% | 4 | 44 | +31.966% |
| 2025-01-21 | 235.39 | 240.00 | 235.39 | 240.00 | +12.097% | 3 | 43 | +66.200% |
| 2025-01-14 | 214.10 | 214.10 | 214.10 | 214.10 | -3.297% | 3 | 43 | +86.305% |
| 2025-01-13 | 219.35 | 221.40 | 219.35 | 221.40 | -2.122% | 3 | 43 | +80.163% |
| 2025-01-10 | 220.90 | 227.25 | 220.90 | 226.20 | -11.641% | 6 | 41 | +76.340% |
| 2025-01-06 | 250.00 | 256.00 | 248.50 | 256.00 | -1.025% | 6 | 42 | +55.813% |
| 2025-01-03 | 258.60 | 259.00 | 258.60 | 258.65 | -1.654% | 22 | 42 | +54.216% |
| 2025-01-02 | 263.00 | 263.00 | 263.00 | 263.00 | -0.235% | 1 | 41 | +51.665% |
| 2024-12-30 | 263.62 | 263.62 | 263.62 | 263.62 | -4.655% | 1 | 41 | +51.309% |
| 2024-12-19 | 277.59 | 277.59 | 274.34 | 276.49 | -2.658% | 12 | 40 | +44.266% |
| 2024-12-18 | 284.04 | 284.04 | 284.04 | 284.04 | -1.351% | 1 | 43 | +40.431% |
| 2024-12-16 | 287.93 | 287.93 | 287.93 | 287.93 | +0.569% | 1 | 43 | +38.534% |
| 2024-12-13 | 279.80 | 286.35 | 279.80 | 286.30 | -3.971% | 82 | 43 | +39.322% |
| 2024-12-11 | 287.00 | 298.50 | 287.00 | 298.14 | +6.156% | 26 | 77 | +33.789% |
| 2024-12-10 | 280.85 | 280.85 | 280.85 | 280.85 | +2.725% | 2 | 69 | +42.026% |
| 2024-12-09 | 291.15 | 291.15 | 273.33 | 273.40 | -1.658% | 5 | 69 | +45.896% |
| 2024-12-05 | 278.01 | 278.01 | 278.01 | 278.01 | +1.464% | 1 | 67 | +43.477% |
| 2024-12-04 | 268.48 | 274.00 | 268.48 | 274.00 | +1.953% | 4 | 68 | +45.577% |
| 2024-12-03 | 268.75 | 268.75 | 268.75 | 268.75 | +1.415% | 1 | 70 | +48.420% |
| 2024-12-02 | 264.68 | 265.00 | 264.68 | 265.00 | +1.533% | 2 | 71 | +50.521% |
| 2024-11-29 | 261.00 | 261.00 | 261.00 | 261.00 | +8.461% | 4 | 70 | +52.828% |
| 2024-11-27 | 240.64 | 240.64 | 240.64 | 240.64 | -2.551% | 2 | 68 | +65.758% |
| 2024-11-25 | 246.94 | 246.94 | 246.94 | 246.94 | -9.153% | 1 | 68 | +61.529% |
| 2024-11-22 | 267.60 | 271.82 | 267.60 | 271.82 | +1.105% | 14 | 67 | +46.744% |
| 2024-11-21 | 256.00 | 270.00 | 256.00 | 268.85 | +5.287% | 7 | 62 | +48.365% |
| 2024-11-20 | 248.70 | 255.35 | 248.70 | 255.35 | +6.396% | 11 | 57 | +56.209% |
| 2024-11-19 | 240.10 | 240.10 | 240.00 | 240.00 | +6.501% | 2 | 65 | +66.200% |
| 2024-11-18 | 219.00 | 225.35 | 219.00 | 225.35 | +9.065% | 3 | 64 | +77.005% |
| 2024-11-15 | 204.85 | 206.62 | 204.85 | 206.62 | -3.647% | 6 | 66 | +93.050% |
| 2024-11-14 | 214.44 | 214.44 | 214.44 | 214.44 | +4.472% | 1 | 63 | +86.010% |
| 2024-11-13 | 205.26 | 205.26 | 205.26 | 205.26 | +2.446% | 1 | 62 | +94.329% |
| 2024-11-12 | 200.10 | 201.69 | 198.32 | 200.36 | +4.354% | 41 | 62 | +99.082% |
| 2024-11-11 | 193.65 | 193.65 | 192.00 | 192.00 | +3.071% | 2 | 26 | +107.750% |
| 2024-11-07 | 186.28 | 186.28 | 186.28 | 186.28 | +6.385% | 1 | 27 | +114.129% |
| 2024-11-06 | 171.57 | 175.10 | 171.48 | 175.10 | +3.769% | 5 | 26 | +127.801% |
| 2024-11-05 | 168.74 | 168.74 | 168.74 | 168.74 | +4.354% | 1 | 29 | +136.387% |
| 2024-10-31 | 161.70 | 161.70 | 161.70 | 161.70 | -1.553% | 1 | 28 | +146.679% |
| 2024-10-25 | 169.01 | 169.01 | 164.25 | 164.25 | +1.608% | 4 | 27 | +142.849% |
| 2024-10-24 | 159.97 | 161.65 | 159.97 | 161.65 | +3.735% | 2 | 27 | +146.755% |
| 2024-10-23 | 156.46 | 156.46 | 155.83 | 155.83 | -7.497% | 2 | 26 | +155.971% |
| 2024-10-22 | 168.49 | 169.00 | 168.46 | 168.46 | -1.324% | 9 | 26 | +136.780% |
| 2024-10-21 | 164.83 | 171.80 | 164.83 | 170.72 | +1.577% | 6 | 26 | +133.646% |
| 2024-10-18 | 160.10 | 168.07 | 160.10 | 168.07 | +29.814% | 22 | 20 | +137.330% |
| 2024-10-17 | 129.47 | 129.47 | 129.47 | 129.47 | -12.991% | 1 | 15 | +208.087% |
| 2024-10-11 | 153.45 | 153.45 | 148.80 | 148.80 | +3.441% | 20 | 14 | +168.065% |
| 2024-10-04 | 143.85 | 143.85 | 143.85 | 143.85 | -0.759% | 2 | 4 | +177.289% |
| 2024-09-24 | 144.95 | 144.95 | 144.95 | 144.95 | 0.000% | 3 | 3 | +175.185% |