NFLX270115C00900000
NFLX Jan 15 2027 900.00 Call
optionOPRA
InactiveNov 14, 2025
321.00USD-9.194%(-32.50)10Vol177OI
NFLX270115C00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 325.63 | 325.63 | 321.00 | 321.00 | -9.194% | 10 | 177 | 0.000% |
| 2025-11-12 | 333.00 | 353.50 | 333.00 | 353.50 | +8.127% | 13 | 187 | -9.194% |
| 2025-11-11 | 326.93 | 326.93 | 326.93 | 326.93 | +0.439% | 5 | 184 | -1.814% |
| 2025-11-10 | 325.50 | 325.50 | 325.50 | 325.50 | +8.504% | 1 | 184 | -1.382% |
| 2025-11-07 | 311.80 | 311.80 | 299.99 | 299.99 | -3.307% | 4 | 184 | +7.004% |
| 2025-11-06 | 304.00 | 310.25 | 304.00 | 310.25 | -0.561% | 2 | 183 | +3.465% |
| 2025-11-03 | 312.00 | 312.00 | 312.00 | 312.00 | -0.494% | 1 | 183 | +2.885% |
| 2025-10-31 | 313.55 | 313.55 | 313.55 | 313.55 | +2.021% | 1 | 183 | +2.376% |
| 2025-10-30 | 307.34 | 307.34 | 307.34 | 307.34 | +0.767% | 1 | 183 | +4.445% |
| 2025-10-29 | 305.00 | 305.00 | 305.00 | 305.00 | -2.400% | 1 | 182 | +5.246% |
| 2025-10-28 | 310.01 | 312.50 | 307.09 | 312.50 | +2.041% | 8 | 181 | +2.720% |
| 2025-10-24 | 309.52 | 309.52 | 306.25 | 306.25 | -3.033% | 2 | 185 | +4.816% |
| 2025-10-23 | 309.99 | 315.83 | 309.99 | 315.83 | -2.983% | 6 | 185 | +1.637% |
| 2025-10-22 | 330.30 | 333.45 | 325.54 | 325.54 | -19.620% | 3 | 179 | -1.395% |
| 2025-10-15 | 405.00 | 405.00 | 405.00 | 405.00 | +2.532% | 1 | 180 | -20.741% |
| 2025-10-07 | 395.00 | 395.00 | 395.00 | 395.00 | +10.971% | 1 | 179 | -18.734% |
| 2025-10-03 | 355.95 | 355.95 | 355.95 | 355.95 | +1.700% | 1 | 179 | -9.819% |
| 2025-10-02 | 350.00 | 350.00 | 350.00 | 350.00 | -5.650% | 1 | 179 | -8.286% |
| 2025-10-01 | 370.96 | 370.96 | 370.96 | 370.96 | -6.688% | 1 | 180 | -13.468% |
| 2025-09-24 | 397.55 | 397.55 | 397.55 | 397.55 | -2.322% | 1 | 179 | -19.255% |
| 2025-08-29 | 407.00 | 407.00 | 407.00 | 407.00 | -4.168% | 1 | 179 | -21.130% |
| 2025-08-25 | 425.62 | 425.62 | 424.70 | 424.70 | +2.091% | 2 | 179 | -24.417% |
| 2025-08-21 | 416.00 | 416.00 | 416.00 | 416.00 | +0.301% | 1 | 179 | -22.837% |
| 2025-08-12 | 416.25 | 416.25 | 414.75 | 414.75 | +7.226% | 2 | 179 | -22.604% |
| 2025-08-07 | 389.55 | 389.55 | 386.80 | 386.80 | -1.074% | 6 | 179 | -17.011% |
| 2025-07-24 | 383.22 | 391.00 | 383.22 | 391.00 | +1.322% | 2 | 174 | -17.903% |
| 2025-07-23 | 388.00 | 389.42 | 385.90 | 385.90 | -8.337% | 11 | 176 | -16.818% |
| 2025-07-21 | 421.00 | 421.00 | 421.00 | 421.00 | -0.331% | 2 | 179 | -23.753% |
| 2025-07-18 | 425.00 | 425.00 | 422.40 | 422.40 | -11.411% | 2 | 177 | -24.006% |
| 2025-07-17 | 476.81 | 476.81 | 476.81 | 476.81 | +1.589% | 1 | 175 | -32.678% |
| 2025-07-16 | 469.35 | 469.35 | 469.35 | 469.35 | +4.069% | 1 | 176 | -31.608% |
| 2025-07-11 | 454.00 | 454.00 | 451.00 | 451.00 | -12.257% | 11 | 176 | -28.825% |
| 2025-07-03 | 514.00 | 514.00 | 514.00 | 514.00 | +2.591% | 9 | 161 | -37.549% |
| 2025-07-02 | 501.02 | 501.02 | 501.02 | 501.02 | +8.941% | 1 | 161 | -35.931% |
| 2025-06-23 | 459.90 | 459.90 | 459.90 | 459.90 | +0.703% | 10 | 162 | -30.202% |
| 2025-06-20 | 456.70 | 456.70 | 456.69 | 456.69 | +5.192% | 4 | 162 | -29.712% |
| 2025-06-13 | 434.15 | 434.15 | 434.15 | 434.15 | -2.962% | 4 | 164 | -26.062% |
| 2025-06-12 | 447.40 | 447.40 | 447.40 | 447.40 | -0.379% | 10 | 164 | -28.252% |
| 2025-06-02 | 449.10 | 449.10 | 449.10 | 449.10 | +6.624% | 1 | 164 | -28.524% |
| 2025-05-30 | 428.72 | 428.72 | 421.12 | 421.20 | -3.726% | 26 | 163 | -23.789% |
| 2025-05-27 | 437.50 | 437.50 | 437.50 | 437.50 | +1.297% | 1 | 163 | -26.629% |
| 2025-05-22 | 433.00 | 433.00 | 431.90 | 431.90 | +0.923% | 3 | 164 | -25.677% |
| 2025-05-20 | 427.95 | 427.95 | 427.95 | 427.95 | +1.290% | 1 | 163 | -24.991% |
| 2025-05-19 | 422.50 | 422.50 | 422.50 | 422.50 | -1.856% | 1 | 163 | -24.024% |
| 2025-05-16 | 426.00 | 431.27 | 425.00 | 430.49 | +1.920% | 18 | 162 | -25.434% |
| 2025-05-15 | 411.85 | 422.42 | 411.85 | 422.38 | +6.932% | 19 | 160 | -24.002% |
| 2025-05-14 | 392.00 | 395.00 | 392.00 | 395.00 | +4.497% | 2 | 173 | -18.734% |
| 2025-05-13 | 377.30 | 378.00 | 377.30 | 378.00 | +3.633% | 2 | 174 | -15.079% |
| 2025-05-12 | 370.00 | 370.00 | 363.00 | 364.75 | -8.813% | 14 | 174 | -11.995% |
| 2025-05-08 | 393.97 | 400.00 | 393.14 | 400.00 | +0.997% | 12 | 185 | -19.750% |
| 2025-05-06 | 382.50 | 396.05 | 382.50 | 396.05 | +2.921% | 76 | 186 | -18.950% |
| 2025-05-05 | 373.05 | 385.74 | 373.05 | 384.81 | -2.461% | 6 | 205 | -16.582% |
| 2025-05-02 | 394.52 | 394.52 | 394.52 | 394.52 | +1.602% | 2 | 207 | -18.635% |
| 2025-05-01 | 373.79 | 390.29 | 373.79 | 388.30 | +6.679% | 6 | 207 | -17.332% |
| 2025-04-29 | 359.50 | 363.99 | 359.50 | 363.99 | +5.504% | 2 | 208 | -11.811% |
| 2025-04-28 | 345.00 | 345.00 | 345.00 | 345.00 | -2.702% | 1 | 207 | -6.957% |
| 2025-04-25 | 354.58 | 354.58 | 354.58 | 354.58 | +2.777% | 4 | 207 | -9.470% |
| 2025-04-24 | 345.00 | 345.00 | 345.00 | 345.00 | +8.833% | 1 | 208 | -6.957% |
| 2025-04-23 | 305.50 | 319.00 | 305.50 | 317.00 | -1.553% | 53 | 209 | +1.262% |
| 2025-04-22 | 311.00 | 325.00 | 311.00 | 322.00 | +18.907% | 13 | 219 | -0.311% |
| 2025-04-21 | 277.65 | 284.53 | 270.80 | 270.80 | +2.089% | 15 | 228 | +18.538% |
| 2025-04-17 | 258.05 | 266.18 | 257.00 | 265.26 | -0.689% | 6 | 238 | +21.013% |
| 2025-04-15 | 267.00 | 277.00 | 267.00 | 267.10 | +16.638% | 8 | 238 | +20.180% |
| 2025-04-14 | 236.15 | 240.00 | 229.00 | 229.00 | +0.881% | 8 | 241 | +40.175% |
| 2025-04-11 | 227.00 | 227.00 | 227.00 | 227.00 | +2.715% | 10 | 240 | +41.410% |
| 2025-04-10 | 240.00 | 240.00 | 221.00 | 221.00 | -9.053% | 5 | 236 | +45.249% |
| 2025-04-09 | 205.00 | 243.00 | 205.00 | 243.00 | +16.140% | 3 | 233 | +32.099% |
| 2025-04-08 | 225.00 | 225.30 | 209.23 | 209.23 | +6.047% | 6 | 231 | +53.420% |
| 2025-04-07 | 168.99 | 211.79 | 168.99 | 197.30 | +4.392% | 33 | 229 | +62.696% |
| 2025-04-04 | 205.31 | 214.00 | 189.00 | 189.00 | -23.435% | 36 | 237 | +69.841% |
| 2025-04-03 | 246.85 | 246.85 | 246.85 | 246.85 | +3.492% | 1 | 230 | +30.038% |
| 2025-04-02 | 238.52 | 238.52 | 238.52 | 238.52 | +4.591% | 1 | 228 | +34.580% |
| 2025-03-31 | 227.13 | 228.05 | 217.00 | 228.05 | -2.792% | 6 | 228 | +40.759% |
| 2025-03-28 | 257.00 | 257.00 | 234.60 | 234.60 | -14.691% | 16 | 225 | +36.829% |
| 2025-03-25 | 277.30 | 277.30 | 275.00 | 275.00 | +7.843% | 3 | 223 | +16.727% |
| 2025-03-24 | 249.29 | 255.00 | 249.29 | 255.00 | +1.190% | 11 | 223 | +25.882% |
| 2025-03-21 | 252.00 | 252.00 | 252.00 | 252.00 | -1.563% | 2 | 232 | +27.381% |
| 2025-03-19 | 249.02 | 256.00 | 249.02 | 256.00 | +8.475% | 14 | 232 | +25.391% |
| 2025-03-18 | 229.97 | 236.00 | 229.00 | 236.00 | -5.623% | 86 | 225 | +36.017% |
| 2025-03-17 | 250.06 | 250.06 | 250.06 | 250.06 | +13.814% | 1 | 153 | +28.369% |
| 2025-03-14 | 222.00 | 224.00 | 218.00 | 219.71 | +6.863% | 8 | 153 | +46.102% |
| 2025-03-13 | 209.44 | 213.00 | 205.60 | 205.60 | -9.479% | 10 | 151 | +56.128% |
| 2025-03-12 | 222.00 | 227.13 | 222.00 | 227.13 | +6.774% | 9 | 151 | +41.329% |
| 2025-03-11 | 195.00 | 218.12 | 195.00 | 212.72 | +12.058% | 16 | 151 | +50.903% |
| 2025-03-10 | 189.03 | 195.06 | 183.85 | 189.83 | -7.400% | 30 | 149 | +69.099% |
| 2025-03-07 | 210.73 | 211.85 | 188.42 | 205.00 | -5.101% | 36 | 134 | +56.585% |
| 2025-03-06 | 227.46 | 227.46 | 216.02 | 216.02 | -21.598% | 8 | 135 | +48.597% |
| 2025-03-05 | 262.00 | 275.53 | 262.00 | 275.53 | +2.405% | 65 | 128 | +16.503% |
| 2025-03-04 | 253.95 | 269.06 | 253.95 | 269.06 | -0.041% | 4 | 129 | +19.304% |
| 2025-03-03 | 269.17 | 269.17 | 269.17 | 269.17 | +2.226% | 1 | 133 | +19.255% |
| 2025-02-25 | 263.10 | 263.31 | 263.10 | 263.31 | -6.628% | 50 | 182 | +21.910% |
| 2025-02-24 | 271.00 | 282.00 | 271.00 | 282.00 | +0.714% | 6 | 182 | +13.830% |
| 2025-02-21 | 280.00 | 280.00 | 280.00 | 280.00 | -6.040% | 10 | 178 | +14.643% |
| 2025-02-20 | 307.00 | 307.00 | 298.00 | 298.00 | -2.827% | 12 | 183 | +7.718% |
| 2025-02-18 | 318.00 | 318.00 | 306.67 | 306.67 | -3.947% | 14 | 175 | +4.673% |
| 2025-02-14 | 315.00 | 319.27 | 315.00 | 319.27 | +4.679% | 4 | 167 | +0.542% |
| 2025-02-13 | 310.00 | 310.00 | 305.00 | 305.00 | -0.327% | 13 | 180 | +5.246% |
| 2025-02-10 | 298.40 | 306.00 | 298.40 | 306.00 | +5.155% | 16 | 180 | +4.902% |
| 2025-02-06 | 288.40 | 291.00 | 286.07 | 291.00 | +1.766% | 11 | 170 | +10.309% |
| 2025-02-05 | 285.95 | 285.95 | 285.95 | 285.95 | +5.129% | 1 | 178 | +12.257% |
| 2025-02-04 | 281.00 | 281.00 | 272.00 | 272.00 | +3.422% | 22 | 179 | +18.015% |
| 2025-02-03 | 258.00 | 264.50 | 258.00 | 263.00 | -1.774% | 16 | 179 | +22.053% |
| 2025-01-31 | 268.50 | 272.00 | 267.75 | 267.75 | +2.468% | 82 | 180 | +19.888% |
| 2025-01-30 | 275.00 | 275.00 | 260.80 | 261.30 | -1.266% | 11 | 180 | +22.847% |
| 2025-01-29 | 264.65 | 264.65 | 264.65 | 264.65 | +3.456% | 1 | 188 | +21.292% |
| 2025-01-28 | 255.81 | 255.81 | 255.81 | 255.81 | -0.133% | 1 | 188 | +25.484% |
| 2025-01-27 | 258.25 | 258.25 | 256.15 | 256.15 | -2.233% | 3 | 189 | +25.317% |
| 2025-01-24 | 262.00 | 262.00 | 262.00 | 262.00 | -3.300% | 2 | 188 | +22.519% |
| 2025-01-23 | 267.65 | 270.94 | 267.65 | 270.94 | +9.268% | 24 | 187 | +18.476% |
| 2025-01-22 | 269.50 | 275.00 | 247.96 | 247.96 | +28.178% | 17 | 168 | +29.456% |
| 2025-01-21 | 188.00 | 193.45 | 187.79 | 193.45 | +4.033% | 51 | 180 | +65.934% |
| 2025-01-17 | 184.70 | 187.00 | 184.70 | 185.95 | +5.882% | 14 | 126 | +72.627% |
| 2025-01-15 | 179.00 | 179.00 | 175.62 | 175.62 | +4.139% | 4 | 126 | +82.781% |
| 2025-01-14 | 171.13 | 171.13 | 167.16 | 168.64 | -2.801% | 19 | 123 | +90.346% |
| 2025-01-13 | 180.00 | 180.00 | 173.50 | 173.50 | -3.611% | 2 | 115 | +85.014% |
| 2025-01-10 | 178.45 | 180.00 | 178.13 | 180.00 | -10.394% | 26 | 113 | +78.333% |
| 2025-01-07 | 200.88 | 200.88 | 200.88 | 200.88 | +0.945% | 1 | 105 | +59.797% |
| 2025-01-06 | 198.55 | 199.00 | 198.30 | 199.00 | -5.486% | 5 | 105 | +61.307% |
| 2025-01-03 | 210.55 | 210.55 | 210.55 | 210.55 | +0.597% | 2 | 106 | +52.458% |
| 2025-01-02 | 204.03 | 209.70 | 204.03 | 209.30 | -5.508% | 19 | 106 | +53.368% |
| 2024-12-30 | 217.40 | 221.50 | 217.40 | 221.50 | +0.636% | 3 | 106 | +44.921% |
| 2024-12-27 | 220.00 | 220.10 | 220.00 | 220.10 | -6.539% | 16 | 105 | +45.843% |
| 2024-12-26 | 235.29 | 235.50 | 235.29 | 235.50 | -3.917% | 2 | 97 | +36.306% |
| 2024-12-24 | 234.00 | 245.10 | 234.00 | 245.10 | +6.210% | 11 | 95 | +30.967% |
| 2024-12-20 | 231.70 | 231.70 | 230.77 | 230.77 | +2.564% | 50 | 95 | +39.100% |
| 2024-12-19 | 225.00 | 225.00 | 225.00 | 225.00 | -3.017% | 1 | 60 | +42.667% |
| 2024-12-18 | 232.06 | 232.06 | 232.00 | 232.00 | -1.108% | 2 | 60 | +38.362% |
| 2024-12-17 | 238.26 | 238.26 | 234.60 | 234.60 | -0.340% | 3 | 59 | +36.829% |
| 2024-12-13 | 229.00 | 235.40 | 229.00 | 235.40 | -0.254% | 6 | 58 | +36.364% |
| 2024-12-11 | 236.00 | 236.00 | 236.00 | 236.00 | +4.093% | 1 | 58 | +36.017% |
| 2024-12-09 | 230.05 | 230.05 | 222.40 | 226.72 | -3.181% | 54 | 58 | +41.584% |
| 2024-12-05 | 226.71 | 234.17 | 226.71 | 234.17 | +3.523% | 2 | 39 | +37.080% |
| 2024-12-04 | 218.22 | 227.85 | 218.22 | 226.20 | +4.480% | 13 | 39 | +41.910% |
| 2024-12-03 | 216.85 | 217.00 | 216.50 | 216.50 | +1.027% | 4 | 44 | +48.268% |
| 2024-12-02 | 215.23 | 215.49 | 214.30 | 214.30 | +7.824% | 8 | 41 | +49.790% |
| 2024-11-26 | 198.60 | 198.75 | 198.60 | 198.75 | +0.126% | 3 | 35 | +61.509% |
| 2024-11-25 | 200.00 | 200.00 | 198.50 | 198.50 | -9.793% | 11 | 32 | +61.713% |
| 2024-11-22 | 219.19 | 220.05 | 219.19 | 220.05 | +0.871% | 30 | 21 | +45.876% |
| 2024-11-21 | 216.72 | 219.00 | 216.72 | 218.15 | +4.628% | 4 | 13 | +47.146% |
| 2024-11-20 | 199.75 | 208.50 | 199.75 | 208.50 | +18.986% | 3 | 11 | +53.957% |
| 2024-11-18 | 174.55 | 175.45 | 174.55 | 175.23 | +9.314% | 13 | 11 | +83.188% |
| 2024-11-15 | 160.30 | 160.30 | 160.30 | 160.30 | -5.377% | 2 | 24 | +100.250% |
| 2024-11-14 | 168.07 | 170.52 | 167.82 | 169.41 | +1.528% | 7 | 24 | +89.481% |
| 2024-11-13 | 162.91 | 166.86 | 162.91 | 166.86 | +7.243% | 3 | 24 | +92.377% |
| 2024-11-12 | 156.06 | 156.06 | 155.59 | 155.59 | +3.727% | 2 | 25 | +106.311% |
| 2024-11-11 | 150.00 | 150.00 | 150.00 | 150.00 | +4.998% | 2 | 25 | +114.000% |
| 2024-11-07 | 142.86 | 142.86 | 142.86 | 142.86 | +14.197% | 7 | 25 | +124.696% |
| 2024-10-31 | 123.65 | 125.10 | 123.65 | 125.10 | +0.644% | 2 | 18 | +156.595% |
| 2024-10-23 | 124.30 | 124.30 | 124.30 | 124.30 | -5.475% | 1 | 18 | +158.246% |
| 2024-10-21 | 131.50 | 131.50 | 131.50 | 131.50 | +4.035% | 1 | 17 | +144.106% |
| 2024-10-18 | 126.40 | 126.40 | 126.40 | 126.40 | +34.183% | 2 | 17 | +153.956% |
| 2024-10-17 | 94.20 | 94.20 | 94.20 | 94.20 | -7.283% | 2 | 17 | +240.764% |
| 2024-10-16 | 100.98 | 101.60 | 100.98 | 101.60 | -5.559% | 2 | 17 | +215.945% |
| 2024-10-14 | 107.58 | 107.58 | 107.58 | 107.58 | -8.427% | 2 | 16 | +198.383% |
| 2024-10-11 | 117.48 | 117.48 | 117.48 | 117.48 | -0.710% | 2 | 16 | +173.238% |
| 2024-10-10 | 117.10 | 118.32 | 117.10 | 118.32 | +4.894% | 14 | 16 | +171.298% |
| 2024-10-08 | 112.41 | 112.80 | 112.41 | 112.80 | +6.919% | 3 | 5 | +184.574% |
| 2024-10-07 | 105.50 | 105.50 | 105.50 | 105.50 | +0.899% | 1 | 2 | +204.265% |
| 2024-09-30 | 104.56 | 104.56 | 104.56 | 104.56 | -0.419% | 1 | 1 | +207.001% |
| 2024-09-27 | 105.00 | 105.00 | 105.00 | 105.00 | 0.000% | 2 | 1 | +205.714% |