Dark

NFLX20270115C900
NFLX Jan 15 2027 900.00 Call (NFLX270115C00900000)
option OPRA

Inactive

Nov 14, 2025

321.00-9.194%(-32.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	325.6300	325.6300	321.0000	321.0000	-9.194%	10	177	0.000%
2025-11-12	333.0000	353.5000	333.0000	353.5000	+8.127%	13	187	-9.194%
2025-11-11	326.9300	326.9300	326.9300	326.9300	+0.439%	5	184	-1.814%
2025-11-10	325.5000	325.5000	325.5000	325.5000	+8.504%	1	184	-1.382%
2025-11-07	311.8000	311.8000	299.9900	299.9900	-3.307%	4	184	+7.004%
2025-11-06	304.0000	310.2500	304.0000	310.2500	-0.561%	2	183	+3.465%
2025-11-03	312.0000	312.0000	312.0000	312.0000	-0.494%	1	183	+2.885%
2025-10-31	313.5500	313.5500	313.5500	313.5500	+2.021%	1	183	+2.376%
2025-10-30	307.3400	307.3400	307.3400	307.3400	+0.767%	1	183	+4.445%
2025-10-29	305.0000	305.0000	305.0000	305.0000	-2.400%	1	182	+5.246%
2025-10-28	310.0100	312.5000	307.0900	312.5000	+2.041%	8	181	+2.720%
2025-10-24	309.5200	309.5200	306.2500	306.2500	-3.033%	2	185	+4.816%
2025-10-23	309.9900	315.8300	309.9900	315.8300	-2.983%	6	185	+1.637%
2025-10-22	330.3000	333.4500	325.5400	325.5400	-19.620%	3	179	-1.395%
2025-10-15	405.0000	405.0000	405.0000	405.0000	+2.532%	1	180	-20.741%
2025-10-07	395.0000	395.0000	395.0000	395.0000	+10.971%	1	179	-18.734%
2025-10-03	355.9500	355.9500	355.9500	355.9500	+1.700%	1	179	-9.819%
2025-10-02	350.0000	350.0000	350.0000	350.0000	-5.650%	1	179	-8.286%
2025-10-01	370.9600	370.9600	370.9600	370.9600	-6.688%	1	180	-13.468%
2025-09-24	397.5500	397.5500	397.5500	397.5500	-2.322%	1	179	-19.255%
2025-08-29	407.0000	407.0000	407.0000	407.0000	-4.168%	1	179	-21.130%
2025-08-25	425.6200	425.6200	424.7000	424.7000	+2.091%	2	179	-24.417%
2025-08-21	416.0000	416.0000	416.0000	416.0000	+0.301%	1	179	-22.837%
2025-08-12	416.2500	416.2500	414.7500	414.7500	+7.226%	2	179	-22.604%
2025-08-07	389.5500	389.5500	386.8000	386.8000	-1.074%	6	179	-17.011%
2025-07-24	383.2200	391.0000	383.2200	391.0000	+1.322%	2	174	-17.903%
2025-07-23	388.0000	389.4200	385.9000	385.9000	-8.337%	11	176	-16.818%
2025-07-21	421.0000	421.0000	421.0000	421.0000	-0.331%	2	179	-23.753%
2025-07-18	425.0000	425.0000	422.4000	422.4000	-11.411%	2	177	-24.006%
2025-07-17	476.8100	476.8100	476.8100	476.8100	+1.589%	1	175	-32.678%
2025-07-16	469.3500	469.3500	469.3500	469.3500	+4.069%	1	176	-31.608%
2025-07-11	454.0000	454.0000	451.0000	451.0000	-12.257%	11	176	-28.825%
2025-07-03	514.0000	514.0000	514.0000	514.0000	+2.591%	9	161	-37.549%
2025-07-02	501.0200	501.0200	501.0200	501.0200	+8.941%	1	161	-35.931%
2025-06-23	459.9000	459.9000	459.9000	459.9000	+0.703%	10	162	-30.202%
2025-06-20	456.7000	456.7000	456.6900	456.6900	+5.192%	4	162	-29.712%
2025-06-13	434.1500	434.1500	434.1500	434.1500	-2.962%	4	164	-26.062%
2025-06-12	447.4000	447.4000	447.4000	447.4000	-0.379%	10	164	-28.252%
2025-06-02	449.1000	449.1000	449.1000	449.1000	+6.624%	1	164	-28.524%
2025-05-30	428.7200	428.7200	421.1200	421.2000	-3.726%	26	163	-23.789%
2025-05-27	437.5000	437.5000	437.5000	437.5000	+1.297%	1	163	-26.629%
2025-05-22	433.0000	433.0000	431.9000	431.9000	+0.923%	3	164	-25.677%
2025-05-20	427.9500	427.9500	427.9500	427.9500	+1.290%	1	163	-24.991%
2025-05-19	422.5000	422.5000	422.5000	422.5000	-1.856%	1	163	-24.024%
2025-05-16	426.0000	431.2700	425.0000	430.4900	+1.920%	18	162	-25.434%
2025-05-15	411.8500	422.4200	411.8500	422.3800	+6.932%	19	160	-24.002%
2025-05-14	392.0000	395.0000	392.0000	395.0000	+4.497%	2	173	-18.734%
2025-05-13	377.3000	378.0000	377.3000	378.0000	+3.633%	2	174	-15.079%
2025-05-12	370.0000	370.0000	363.0000	364.7500	-8.813%	14	174	-11.995%
2025-05-08	393.9700	400.0000	393.1400	400.0000	+0.997%	12	185	-19.750%
2025-05-06	382.5000	396.0500	382.5000	396.0500	+2.921%	76	186	-18.950%
2025-05-05	373.0500	385.7400	373.0500	384.8100	-2.461%	6	205	-16.582%
2025-05-02	394.5200	394.5200	394.5200	394.5200	+1.602%	2	207	-18.635%
2025-05-01	373.7900	390.2900	373.7900	388.3000	+6.679%	6	207	-17.332%
2025-04-29	359.5000	363.9900	359.5000	363.9900	+5.504%	2	208	-11.811%
2025-04-28	345.0000	345.0000	345.0000	345.0000	-2.702%	1	207	-6.957%
2025-04-25	354.5800	354.5800	354.5800	354.5800	+2.777%	4	207	-9.470%
2025-04-24	345.0000	345.0000	345.0000	345.0000	+8.833%	1	208	-6.957%
2025-04-23	305.5000	319.0000	305.5000	317.0000	-1.553%	53	209	+1.262%
2025-04-22	311.0000	325.0000	311.0000	322.0000	+18.907%	13	219	-0.311%
2025-04-21	277.6500	284.5300	270.8000	270.8000	+2.089%	15	228	+18.538%
2025-04-17	258.0500	266.1800	257.0000	265.2600	-0.689%	6	238	+21.013%
2025-04-15	267.0000	277.0000	267.0000	267.1000	+16.638%	8	238	+20.180%
2025-04-14	236.1500	240.0000	229.0000	229.0000	+0.881%	8	241	+40.175%
2025-04-11	227.0000	227.0000	227.0000	227.0000	+2.715%	10	240	+41.410%
2025-04-10	240.0000	240.0000	221.0000	221.0000	-9.053%	5	236	+45.249%
2025-04-09	205.0000	243.0000	205.0000	243.0000	+16.140%	3	233	+32.099%
2025-04-08	225.0000	225.3000	209.2300	209.2300	+6.047%	6	231	+53.420%
2025-04-07	168.9900	211.7900	168.9900	197.3000	+4.392%	33	229	+62.696%
2025-04-04	205.3100	214.0000	189.0000	189.0000	-23.435%	36	237	+69.841%
2025-04-03	246.8500	246.8500	246.8500	246.8500	+3.492%	1	230	+30.038%
2025-04-02	238.5200	238.5200	238.5200	238.5200	+4.591%	1	228	+34.580%
2025-03-31	227.1300	228.0500	217.0000	228.0500	-2.792%	6	228	+40.759%
2025-03-28	257.0000	257.0000	234.6000	234.6000	-14.691%	16	225	+36.829%
2025-03-25	277.3000	277.3000	275.0000	275.0000	+7.843%	3	223	+16.727%
2025-03-24	249.2900	255.0000	249.2900	255.0000	+1.190%	11	223	+25.882%
2025-03-21	252.0000	252.0000	252.0000	252.0000	-1.563%	2	232	+27.381%
2025-03-19	249.0200	256.0000	249.0200	256.0000	+8.475%	14	232	+25.391%
2025-03-18	229.9700	236.0000	229.0000	236.0000	-5.623%	86	225	+36.017%
2025-03-17	250.0600	250.0600	250.0600	250.0600	+13.814%	1	153	+28.369%
2025-03-14	222.0000	224.0000	218.0000	219.7100	+6.863%	8	153	+46.102%
2025-03-13	209.4400	213.0000	205.6000	205.6000	-9.479%	10	151	+56.128%
2025-03-12	222.0000	227.1300	222.0000	227.1300	+6.774%	9	151	+41.329%
2025-03-11	195.0000	218.1200	195.0000	212.7200	+12.058%	16	151	+50.903%
2025-03-10	189.0300	195.0600	183.8500	189.8300	-7.400%	30	149	+69.099%
2025-03-07	210.7300	211.8500	188.4200	205.0000	-5.101%	36	134	+56.585%
2025-03-06	227.4600	227.4600	216.0200	216.0200	-21.598%	8	135	+48.597%
2025-03-05	262.0000	275.5300	262.0000	275.5300	+2.405%	65	128	+16.503%
2025-03-04	253.9500	269.0600	253.9500	269.0600	-0.041%	4	129	+19.304%
2025-03-03	269.1700	269.1700	269.1700	269.1700	+2.226%	1	133	+19.255%
2025-02-25	263.1000	263.3100	263.1000	263.3100	-6.628%	50	182	+21.910%
2025-02-24	271.0000	282.0000	271.0000	282.0000	+0.714%	6	182	+13.830%
2025-02-21	280.0000	280.0000	280.0000	280.0000	-6.040%	10	178	+14.643%
2025-02-20	307.0000	307.0000	298.0000	298.0000	-2.827%	12	183	+7.718%
2025-02-18	318.0000	318.0000	306.6700	306.6700	-3.947%	14	175	+4.673%
2025-02-14	315.0000	319.2700	315.0000	319.2700	+4.679%	4	167	+0.542%
2025-02-13	310.0000	310.0000	305.0000	305.0000	-0.327%	13	180	+5.246%
2025-02-10	298.4000	306.0000	298.4000	306.0000	+5.155%	16	180	+4.902%
2025-02-06	288.4000	291.0000	286.0700	291.0000	+1.766%	11	170	+10.309%
2025-02-05	285.9500	285.9500	285.9500	285.9500	+5.129%	1	178	+12.257%
2025-02-04	281.0000	281.0000	272.0000	272.0000	+3.422%	22	179	+18.015%
2025-02-03	258.0000	264.5000	258.0000	263.0000	-1.774%	16	179	+22.053%
2025-01-31	268.5000	272.0000	267.7500	267.7500	+2.468%	82	180	+19.888%
2025-01-30	275.0000	275.0000	260.8000	261.3000	-1.266%	11	180	+22.847%
2025-01-29	264.6500	264.6500	264.6500	264.6500	+3.456%	1	188	+21.292%
2025-01-28	255.8100	255.8100	255.8100	255.8100	-0.133%	1	188	+25.484%
2025-01-27	258.2500	258.2500	256.1500	256.1500	-2.233%	3	189	+25.317%
2025-01-24	262.0000	262.0000	262.0000	262.0000	-3.300%	2	188	+22.519%
2025-01-23	267.6500	270.9400	267.6500	270.9400	+9.268%	24	187	+18.476%
2025-01-22	269.5000	275.0000	247.9600	247.9600	+28.178%	17	168	+29.456%
2025-01-21	188.0000	193.4500	187.7900	193.4500	+4.033%	51	180	+65.934%
2025-01-17	184.7000	187.0000	184.7000	185.9500	+5.882%	14	126	+72.627%
2025-01-15	179.0000	179.0000	175.6200	175.6200	+4.139%	4	126	+82.781%
2025-01-14	171.1300	171.1300	167.1600	168.6400	-2.801%	19	123	+90.346%
2025-01-13	180.0000	180.0000	173.5000	173.5000	-3.611%	2	115	+85.014%
2025-01-10	178.4500	180.0000	178.1300	180.0000	-10.394%	26	113	+78.333%
2025-01-07	200.8800	200.8800	200.8800	200.8800	+0.945%	1	105	+59.797%
2025-01-06	198.5500	199.0000	198.3000	199.0000	-5.486%	5	105	+61.307%
2025-01-03	210.5500	210.5500	210.5500	210.5500	+0.597%	2	106	+52.458%
2025-01-02	204.0300	209.7000	204.0300	209.3000	-5.508%	19	106	+53.368%
2024-12-30	217.4000	221.5000	217.4000	221.5000	+0.636%	3	106	+44.921%
2024-12-27	220.0000	220.1000	220.0000	220.1000	-6.539%	16	105	+45.843%
2024-12-26	235.2900	235.5000	235.2900	235.5000	-3.917%	2	97	+36.306%
2024-12-24	234.0000	245.1000	234.0000	245.1000	+6.210%	11	95	+30.967%
2024-12-20	231.7000	231.7000	230.7700	230.7700	+2.564%	50	95	+39.100%
2024-12-19	225.0000	225.0000	225.0000	225.0000	-3.017%	1	60	+42.667%
2024-12-18	232.0600	232.0600	232.0000	232.0000	-1.108%	2	60	+38.362%
2024-12-17	238.2600	238.2600	234.6000	234.6000	-0.340%	3	59	+36.829%
2024-12-13	229.0000	235.4000	229.0000	235.4000	-0.254%	6	58	+36.364%
2024-12-11	236.0000	236.0000	236.0000	236.0000	+4.093%	1	58	+36.017%
2024-12-09	230.0500	230.0500	222.4000	226.7200	-3.181%	54	58	+41.584%
2024-12-05	226.7100	234.1700	226.7100	234.1700	+3.523%	2	39	+37.080%
2024-12-04	218.2200	227.8500	218.2200	226.2000	+4.480%	13	39	+41.910%
2024-12-03	216.8500	217.0000	216.5000	216.5000	+1.027%	4	44	+48.268%
2024-12-02	215.2300	215.4900	214.3000	214.3000	+7.824%	8	41	+49.790%
2024-11-26	198.6000	198.7500	198.6000	198.7500	+0.126%	3	35	+61.509%
2024-11-25	200.0000	200.0000	198.5000	198.5000	-9.793%	11	32	+61.713%
2024-11-22	219.1900	220.0500	219.1900	220.0500	+0.871%	30	21	+45.876%
2024-11-21	216.7200	219.0000	216.7200	218.1500	+4.628%	4	13	+47.146%
2024-11-20	199.7500	208.5000	199.7500	208.5000	+18.986%	3	11	+53.957%
2024-11-18	174.5500	175.4500	174.5500	175.2300	+9.314%	13	11	+83.188%
2024-11-15	160.3000	160.3000	160.3000	160.3000	-5.377%	2	24	+100.250%
2024-11-14	168.0700	170.5200	167.8200	169.4100	+1.528%	7	24	+89.481%
2024-11-13	162.9100	166.8600	162.9100	166.8600	+7.243%	3	24	+92.377%
2024-11-12	156.0600	156.0600	155.5900	155.5900	+3.727%	2	25	+106.311%
2024-11-11	150.0000	150.0000	150.0000	150.0000	+4.998%	2	25	+114.000%
2024-11-07	142.8600	142.8600	142.8600	142.8600	+14.197%	7	25	+124.696%
2024-10-31	123.6500	125.1000	123.6500	125.1000	+0.644%	2	18	+156.595%
2024-10-23	124.3000	124.3000	124.3000	124.3000	-5.475%	1	18	+158.246%
2024-10-21	131.5000	131.5000	131.5000	131.5000	+4.035%	1	17	+144.106%
2024-10-18	126.4000	126.4000	126.4000	126.4000	+34.183%	2	17	+153.956%
2024-10-17	94.2000	94.2000	94.2000	94.2000	-7.283%	2	17	+240.764%
2024-10-16	100.9800	101.6000	100.9800	101.6000	-5.559%	2	17	+215.945%
2024-10-14	107.5800	107.5800	107.5800	107.5800	-8.427%	2	16	+198.383%
2024-10-11	117.4800	117.4800	117.4800	117.4800	-0.710%	2	16	+173.238%
2024-10-10	117.1000	118.3200	117.1000	118.3200	+4.894%	14	16	+171.298%
2024-10-08	112.4100	112.8000	112.4100	112.8000	+6.919%	3	5	+184.574%
2024-10-07	105.5000	105.5000	105.5000	105.5000	+0.899%	1	2	+204.265%
2024-09-30	104.5600	104.5600	104.5600	104.5600	-0.419%	1	1	+207.001%
2024-09-27	105.0000	105.0000	105.0000	105.0000	0.000%	2	1	+205.714%