Dark

NFLX20270115C800
NFLX Jan 15 2027 800.00 Call (NFLX270115C00800000)
option OPRA

Inactive

Nov 14, 2025

398.88-6.788%(-29.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	412.0000	412.0000	388.2500	398.8800	-6.788%	9	110	0.000%
2025-11-12	416.4200	427.9300	416.4200	427.9300	+7.604%	3	109	-6.788%
2025-11-11	397.6900	397.6900	397.6900	397.6900	-0.640%	1	109	+0.299%
2025-11-10	400.2500	400.2500	400.2500	400.2500	+6.733%	5	109	-0.342%
2025-11-05	370.0000	375.0000	370.0000	375.0000	-0.689%	8	114	+6.368%
2025-11-04	374.5000	383.0000	374.5000	377.6000	+0.292%	13	113	+5.636%
2025-11-03	367.0000	376.5000	367.0000	376.5000	-6.343%	6	107	+5.944%
2025-10-31	385.5500	402.0000	385.5500	402.0000	+4.961%	6	107	-0.776%
2025-10-28	383.0000	383.0000	383.0000	383.0000	+1.301%	1	103	+4.146%
2025-10-24	378.0800	378.0800	378.0800	378.0800	-4.138%	1	102	+5.501%
2025-10-23	394.4000	394.4000	394.4000	394.4000	-0.442%	5	102	+1.136%
2025-10-22	395.0000	398.1500	395.0000	396.1500	-22.055%	3	97	+0.689%
2025-10-20	508.2400	508.2400	508.2400	508.2400	+7.378%	1	95	-21.517%
2025-10-16	473.3200	473.3200	473.3200	473.3200	-7.301%	2	95	-15.727%
2025-10-10	510.6000	510.6000	510.6000	510.6000	+17.336%	1	96	-21.880%
2025-10-03	435.1600	435.1600	435.1600	435.1600	+3.006%	1	95	-8.337%
2025-10-02	422.4600	422.4600	422.4600	422.4600	-5.065%	1	94	-5.582%
2025-10-01	450.0000	450.0000	445.0000	445.0000	-5.720%	6	94	-10.364%
2025-09-24	472.0000	472.0000	472.0000	472.0000	-3.299%	6	93	-15.492%
2025-09-19	488.1000	488.1000	488.1000	488.1000	+2.327%	1	99	-18.279%
2025-09-16	477.0000	477.0000	477.0000	477.0000	-0.728%	1	100	-16.377%
2025-09-11	500.0000	500.0000	480.5000	480.5000	-7.774%	4	99	-16.986%
2025-09-10	521.0000	521.0000	521.0000	521.0000	+1.577%	2	101	-23.440%
2025-09-04	512.9100	512.9100	512.9100	512.9100	+4.817%	1	101	-22.232%
2025-09-02	489.3400	489.3400	489.3400	489.3400	+1.946%	1	101	-18.486%
2025-08-29	489.9500	490.0000	480.0000	480.0000	-3.288%	6	101	-16.900%
2025-08-26	496.3200	496.3200	496.3200	496.3200	+1.290%	1	102	-19.632%
2025-08-19	490.0000	490.0000	490.0000	490.0000	-5.083%	5	102	-18.596%
2025-08-18	516.2400	516.2400	516.2400	516.2400	+0.153%	4	104	-22.734%
2025-08-14	514.1800	515.4500	514.1800	515.4500	+6.278%	3	102	-22.615%
2025-08-13	485.0000	485.0000	485.0000	485.0000	-0.103%	2	102	-17.757%
2025-08-08	485.5000	485.5000	485.5000	485.5000	+6.703%	1	102	-17.841%
2025-08-06	455.0000	455.0000	455.0000	455.0000	+3.175%	5	101	-12.334%
2025-08-05	441.0000	441.0000	441.0000	441.0000	-2.649%	5	96	-9.551%
2025-08-04	453.0000	453.0000	453.0000	453.0000	+2.371%	1	97	-11.947%
2025-08-01	450.4000	450.4000	442.5100	442.5100	-1.882%	6	96	-9.860%
2025-07-31	463.0900	463.0900	451.0000	451.0000	-5.451%	8	90	-11.557%
2025-07-28	477.0000	477.0000	477.0000	477.0000	+5.066%	2	89	-16.377%
2025-07-24	454.0000	454.0000	454.0000	454.0000	-4.822%	10	87	-12.141%
2025-07-22	495.5000	495.5000	477.0000	477.0000	-5.545%	8	77	-16.377%
2025-07-21	493.8500	505.0000	493.8500	505.0000	-6.827%	7	79	-21.014%
2025-07-10	542.0000	542.0000	542.0000	542.0000	-2.219%	1	74	-26.406%
2025-07-08	558.8500	558.8500	554.3000	554.3000	-3.692%	4	75	-28.039%
2025-07-07	571.5000	575.5500	571.5000	575.5500	-0.080%	3	78	-30.696%
2025-07-02	576.0100	576.0100	576.0100	576.0100	-1.385%	1	77	-30.751%
2025-07-01	585.4300	585.4300	584.1000	584.1000	-5.714%	2	87	-31.710%
2025-06-30	619.5000	619.5000	619.5000	619.5000	+8.684%	2	86	-35.613%
2025-06-24	570.0000	570.0000	570.0000	570.0000	+8.346%	2	88	-30.021%
2025-06-18	526.0900	526.0900	526.0900	526.0900	+2.100%	1	88	-24.180%
2025-06-13	512.3800	515.2700	512.3800	515.2700	-4.756%	30	88	-22.588%
2025-06-06	541.0000	541.0000	541.0000	541.0000	+1.883%	2	88	-26.270%
2025-06-04	530.0000	531.2000	530.0000	531.0000	+2.510%	4	87	-24.881%
2025-06-02	518.0000	518.0000	518.0000	518.0000	+1.768%	1	87	-22.996%
2025-05-30	509.0000	509.0000	509.0000	509.0000	+4.733%	4	87	-21.635%
2025-05-29	486.0000	486.0000	486.0000	486.0000	-4.706%	2	87	-17.926%
2025-05-27	510.0000	510.0000	510.0000	510.0000	+1.847%	3	89	-21.788%
2025-05-22	500.7500	500.7500	500.7500	500.7500	+1.572%	1	86	-20.343%
2025-05-16	493.0000	493.0000	493.0000	493.0000	+0.921%	6	86	-19.091%
2025-05-15	488.5000	488.5000	488.5000	488.5000	+8.556%	1	89	-18.346%
2025-05-13	445.0000	450.0000	443.5700	450.0000	+5.510%	6	89	-11.360%
2025-05-12	430.0000	430.0000	426.5000	426.5000	-9.567%	8	88	-6.476%
2025-05-07	471.6200	471.6200	471.6200	471.6200	+2.399%	1	92	-15.423%
2025-05-06	460.5700	460.5700	460.5700	460.5700	+0.561%	1	92	-13.394%
2025-05-05	458.1000	458.1000	458.0000	458.0000	-2.001%	6	93	-12.908%
2025-05-02	460.7200	467.3500	460.7200	467.3500	+2.809%	4	92	-14.651%
2025-05-01	454.5800	454.5800	454.5800	454.5800	+3.138%	1	92	-12.253%
2025-04-30	440.7500	440.7500	440.7500	440.7500	+2.177%	1	91	-9.500%
2025-04-28	431.3600	431.3600	431.3600	431.3600	+2.631%	1	91	-7.530%
2025-04-25	420.3000	420.3000	420.3000	420.3000	+0.985%	2	90	-5.096%
2025-04-24	416.1900	416.2000	416.1900	416.2000	+9.708%	2	91	-4.161%
2025-04-23	379.3700	379.3700	379.3700	379.3700	+0.802%	5	91	+5.143%
2025-04-22	360.0000	376.3500	360.0000	376.3500	+11.100%	2	91	+5.986%
2025-04-21	338.7500	338.7500	338.7500	338.7500	+4.721%	1	91	+17.751%
2025-04-17	311.3500	323.4800	311.3500	323.4800	-0.388%	3	92	+23.309%
2025-04-15	323.8500	329.8000	323.3000	324.7400	+12.173%	10	92	+22.831%
2025-04-14	300.0000	300.0000	289.3500	289.5000	+3.393%	7	93	+37.782%
2025-04-11	280.4000	281.4000	280.0000	280.0000	-6.667%	14	87	+42.457%
2025-04-09	287.0000	300.0000	287.0000	300.0000	+11.936%	3	91	+32.960%
2025-04-08	269.0000	274.0000	268.0100	268.0100	+10.977%	4	88	+48.830%
2025-04-07	215.0500	255.0000	215.0500	241.5000	-0.952%	7	89	+65.168%
2025-04-04	240.0000	243.8200	240.0000	243.8200	-15.636%	22	85	+63.596%
2025-04-02	289.1600	289.1600	289.0100	289.0100	+2.679%	5	74	+38.016%
2025-04-01	280.0000	281.4700	280.0000	281.4700	+1.248%	6	74	+41.713%
2025-03-31	277.6500	278.0000	277.6500	278.0000	-7.333%	2	73	+43.482%
2025-03-28	300.0000	300.0000	300.0000	300.0000	-7.299%	10	73	+32.960%
2025-03-27	326.7100	326.7100	323.6200	323.6200	+2.476%	7	78	+23.256%
2025-03-26	315.8000	315.8000	315.8000	315.8000	-5.748%	1	77	+26.308%
2025-03-25	336.0000	336.0000	335.0600	335.0600	+7.014%	2	77	+19.047%
2025-03-24	313.4500	313.4500	313.1000	313.1000	+2.320%	2	77	+27.397%
2025-03-21	306.0000	306.0000	306.0000	306.0000	-0.368%	10	77	+30.353%
2025-03-20	307.1200	307.1300	306.8000	307.1300	-0.766%	5	72	+29.873%
2025-03-19	309.5000	309.5000	309.5000	309.5000	+0.595%	1	73	+28.879%
2025-03-17	300.0000	307.6700	300.0000	307.6700	+13.297%	6	72	+29.645%
2025-03-12	271.6500	271.6500	271.5600	271.5600	+4.583%	2	77	+46.885%
2025-03-11	260.0000	260.0000	249.4500	259.6600	+9.101%	11	78	+53.616%
2025-03-10	238.0000	238.0000	238.0000	238.0000	-7.662%	5	73	+67.597%
2025-03-07	232.7000	257.7500	232.7000	257.7500	-2.441%	28	78	+54.755%
2025-03-06	308.1400	308.1400	264.2000	264.2000	-19.777%	9	68	+50.977%
2025-03-05	329.1000	331.5000	329.1000	329.3300	+2.451%	47	65	+21.119%
2025-03-03	321.4500	321.4500	321.4500	321.4500	+1.247%	1	49	+24.088%
2025-02-28	317.4900	317.4900	317.4900	317.4900	+4.010%	2	48	+25.635%
2025-02-25	314.6100	314.6100	305.2400	305.2500	-14.092%	5	44	+30.673%
2025-02-20	356.5000	361.3000	355.3200	355.3200	-1.546%	5	44	+12.259%
2025-02-18	366.2500	368.8200	360.9000	360.9000	-1.718%	6	40	+10.524%
2025-02-13	367.2100	367.2100	367.2100	367.2100	+4.268%	2	40	+8.624%
2025-02-12	352.1800	352.1800	352.1800	352.1800	+10.053%	1	40	+13.260%
2025-02-03	320.0100	320.0100	320.0100	320.0100	-2.263%	1	40	+24.646%
2025-01-31	327.2200	329.5000	326.5900	327.4200	+4.808%	26	41	+21.825%
2025-01-27	312.4000	312.4000	312.4000	312.4000	-3.847%	1	48	+27.682%
2025-01-23	324.7000	326.1500	322.6000	324.9000	+7.490%	19	49	+22.770%
2025-01-22	311.1600	311.1600	302.2600	302.2600	+25.942%	4	44	+31.966%
2025-01-21	235.3900	240.0000	235.3900	240.0000	+12.097%	3	43	+66.200%
2025-01-14	214.1000	214.1000	214.1000	214.1000	-3.297%	3	43	+86.305%
2025-01-13	219.3500	221.4000	219.3500	221.4000	-2.122%	3	43	+80.163%
2025-01-10	220.9000	227.2500	220.9000	226.2000	-11.641%	6	41	+76.340%
2025-01-06	250.0000	256.0000	248.5000	256.0000	-1.025%	6	42	+55.813%
2025-01-03	258.6000	259.0000	258.6000	258.6500	-1.654%	22	42	+54.216%
2025-01-02	263.0000	263.0000	263.0000	263.0000	-0.235%	1	41	+51.665%
2024-12-30	263.6200	263.6200	263.6200	263.6200	-4.655%	1	41	+51.309%
2024-12-19	277.5900	277.5900	274.3400	276.4900	-2.658%	12	40	+44.266%
2024-12-18	284.0400	284.0400	284.0400	284.0400	-1.351%	1	43	+40.431%
2024-12-16	287.9300	287.9300	287.9300	287.9300	+0.569%	1	43	+38.534%
2024-12-13	279.8000	286.3500	279.8000	286.3000	-3.971%	82	43	+39.322%
2024-12-11	287.0000	298.5000	287.0000	298.1400	+6.156%	26	77	+33.789%
2024-12-10	280.8500	280.8500	280.8500	280.8500	+2.725%	2	69	+42.026%
2024-12-09	291.1500	291.1500	273.3300	273.4000	-1.658%	5	69	+45.896%
2024-12-05	278.0100	278.0100	278.0100	278.0100	+1.464%	1	67	+43.477%
2024-12-04	268.4800	274.0000	268.4800	274.0000	+1.953%	4	68	+45.577%
2024-12-03	268.7500	268.7500	268.7500	268.7500	+1.415%	1	70	+48.420%
2024-12-02	264.6800	265.0000	264.6800	265.0000	+1.533%	2	71	+50.521%
2024-11-29	261.0000	261.0000	261.0000	261.0000	+8.461%	4	70	+52.828%
2024-11-27	240.6400	240.6400	240.6400	240.6400	-2.551%	2	68	+65.758%
2024-11-25	246.9400	246.9400	246.9400	246.9400	-9.153%	1	68	+61.529%
2024-11-22	267.6000	271.8200	267.6000	271.8200	+1.105%	14	67	+46.744%
2024-11-21	256.0000	270.0000	256.0000	268.8500	+5.287%	7	62	+48.365%
2024-11-20	248.7000	255.3500	248.7000	255.3500	+6.396%	11	57	+56.209%
2024-11-19	240.1000	240.1000	240.0000	240.0000	+6.501%	2	65	+66.200%
2024-11-18	219.0000	225.3500	219.0000	225.3500	+9.065%	3	64	+77.005%
2024-11-15	204.8500	206.6200	204.8500	206.6200	-3.647%	6	66	+93.050%
2024-11-14	214.4400	214.4400	214.4400	214.4400	+4.472%	1	63	+86.010%
2024-11-13	205.2600	205.2600	205.2600	205.2600	+2.446%	1	62	+94.329%
2024-11-12	200.1000	201.6900	198.3200	200.3600	+4.354%	41	62	+99.082%
2024-11-11	193.6500	193.6500	192.0000	192.0000	+3.071%	2	26	+107.750%
2024-11-07	186.2800	186.2800	186.2800	186.2800	+6.385%	1	27	+114.129%
2024-11-06	171.5700	175.1000	171.4800	175.1000	+3.769%	5	26	+127.801%
2024-11-05	168.7400	168.7400	168.7400	168.7400	+4.354%	1	29	+136.387%
2024-10-31	161.7000	161.7000	161.7000	161.7000	-1.553%	1	28	+146.679%
2024-10-25	169.0100	169.0100	164.2500	164.2500	+1.608%	4	27	+142.849%
2024-10-24	159.9700	161.6500	159.9700	161.6500	+3.735%	2	27	+146.755%
2024-10-23	156.4600	156.4600	155.8300	155.8300	-7.497%	2	26	+155.971%
2024-10-22	168.4900	169.0000	168.4600	168.4600	-1.324%	9	26	+136.780%
2024-10-21	164.8300	171.8000	164.8300	170.7200	+1.577%	6	26	+133.646%
2024-10-18	160.1000	168.0700	160.1000	168.0700	+29.814%	22	20	+137.330%
2024-10-17	129.4700	129.4700	129.4700	129.4700	-12.991%	1	15	+208.087%
2024-10-11	153.4500	153.4500	148.8000	148.8000	+3.441%	20	14	+168.065%
2024-10-04	143.8500	143.8500	143.8500	143.8500	-0.759%	2	4	+177.289%
2024-09-24	144.9500	144.9500	144.9500	144.9500	0.000%	3	3	+175.185%