NFLX280121C00114000
NFLX Jan 21 2028 114.00 Call
optionOPRA
EODOct 8, 2026
3.97USD+8.767%(+0.32)41Vol7,894OI
NFLX280121C00114000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.9300 | 3.9700 | 3.8800 | 3.9700 | +8.767% | 41 | 7,910 | 0.000% |
| 2026-10-07 | 3.5100 | 3.6500 | 3.5100 | 3.6500 | +9.940% | 17 | 7,908 | +8.767% |
| 2026-10-06 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +4.732% | 2 | 7,907 | +19.578% |
| 2026-10-05 | 3.3500 | 3.3500 | 3.1700 | 3.1700 | 0.000% | 2 | 7,907 | +25.237% |
| 2026-10-02 | 3.2100 | 3.2100 | 3.1000 | 3.1700 | -3.939% | 5 | 7,910 | +25.237% |
| 2026-10-01 | 3.5000 | 3.5000 | 3.2700 | 3.3000 | -10.811% | 39 | 7,886 | +20.303% |
| 2026-09-30 | 3.8400 | 3.9000 | 3.7000 | 3.7000 | -7.731% | 464 | 7,538 | +7.297% |
| 2026-09-29 | 4.2000 | 4.2000 | 4.0100 | 4.0100 | +7.796% | 8 | 7,546 | -0.998% |
| 2026-09-28 | 3.8100 | 3.8200 | 3.7200 | 3.7200 | -13.488% | 5 | 7,545 | +6.720% |
| 2026-09-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -1.602% | 3 | 7,543 | -7.674% |
| 2026-09-22 | 5.0000 | 5.0000 | 4.3000 | 4.3700 | -10.267% | 22 | 7,530 | -9.153% |
| 2026-09-21 | 4.5500 | 4.8700 | 4.5500 | 4.8700 | +9.438% | 6 | 7,535 | -18.480% |
| 2026-09-18 | 4.3400 | 4.5500 | 4.3400 | 4.4500 | -16.038% | 12 | 7,530 | -10.787% |
| 2026-09-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -23.077% | 1 | 7,531 | -25.094% |
| 2026-09-14 | 6.5300 | 6.9500 | 6.5300 | 6.8900 | +23.256% | 50 | 7,562 | -42.380% |
| 2026-09-11 | 5.4900 | 5.5900 | 5.4900 | 5.5900 | +1.452% | 13 | 7,569 | -28.980% |
| 2026-09-10 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -2.131% | 1 | 7,570 | -27.949% |
| 2026-09-09 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +0.536% | 5 | 7,573 | -29.485% |
| 2026-09-08 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | -7.438% | 9 | 7,568 | -29.107% |
| 2026-09-04 | 7.0800 | 7.0800 | 6.0500 | 6.0500 | -18.573% | 58 | 7,522 | -34.380% |
| 2026-09-03 | 7.8900 | 7.9100 | 7.1600 | 7.4300 | -2.237% | 68 | 7,524 | -46.568% |
| 2026-09-02 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +5.118% | 2 | 7,524 | -47.763% |
| 2026-09-01 | 7.4300 | 7.7300 | 7.2000 | 7.2300 | -5.490% | 52 | 7,510 | -45.090% |
| 2026-08-31 | 7.6000 | 7.7000 | 7.5500 | 7.6500 | -1.923% | 6 | 7,505 | -48.105% |
| 2026-08-28 | 7.5000 | 8.0200 | 7.5000 | 7.8000 | +9.244% | 35 | 7,529 | -49.103% |
| 2026-08-27 | 7.0900 | 7.1400 | 7.0600 | 7.1400 | -11.304% | 10 | 7,524 | -44.398% |
| 2026-08-25 | 7.8100 | 8.0500 | 7.6800 | 8.0500 | +6.906% | 17 | 7,529 | -50.683% |
| 2026-08-24 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +2.449% | 1 | 7,529 | -47.278% |
| 2026-08-21 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -3.543% | 4 | 7,525 | -45.986% |
| 2026-08-20 | 7.5000 | 7.6800 | 7.5000 | 7.6200 | +0.263% | 27 | 7,513 | -47.900% |
| 2026-08-19 | 7.4600 | 7.6400 | 7.4600 | 7.6000 | +7.042% | 32 | 7,510 | -47.763% |
| 2026-08-18 | 6.7400 | 7.1000 | 6.7400 | 7.1000 | +17.550% | 8 | 7,513 | -44.085% |
| 2026-08-17 | 6.2500 | 6.2500 | 5.6500 | 6.0400 | -9.851% | 23 | 7,492 | -34.272% |
| 2026-08-14 | 6.8500 | 6.8500 | 6.7000 | 6.7000 | -2.899% | 27 | 7,501 | -40.746% |
| 2026-08-13 | 6.5000 | 6.9000 | 6.5000 | 6.9000 | +25.455% | 16 | 7,504 | -42.464% |
| 2026-08-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.698% | 10 | 7,494 | -27.818% |
| 2026-08-10 | 6.2000 | 6.4500 | 6.2000 | 6.3000 | +9.565% | 28 | 7,490 | -36.984% |
| 2026-08-07 | 5.7300 | 5.7500 | 5.7300 | 5.7500 | -5.272% | 21 | 7,502 | -30.957% |
| 2026-08-06 | 6.2000 | 6.3000 | 6.0700 | 6.0700 | +5.565% | 12 | 7,507 | -34.596% |
| 2026-08-05 | 6.2200 | 6.2200 | 5.7500 | 5.7500 | -0.862% | 17 | 7,506 | -30.957% |
| 2026-08-04 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +2.837% | 1 | 7,505 | -31.552% |
| 2026-08-03 | 6.0500 | 6.0500 | 5.4000 | 5.6400 | +6.415% | 12,608 | 11,684 | -29.610% |
| 2026-07-31 | 5.7800 | 5.7800 | 5.3000 | 5.3000 | -8.146% | 25 | 11,659 | -25.094% |
| 2026-07-30 | 5.3000 | 5.7700 | 5.3000 | 5.7700 | +2.124% | 158 | 11,504 | -31.196% |
| 2026-07-28 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +11.881% | 1 | 11,505 | -29.735% |
| 2026-07-24 | 4.8700 | 5.0500 | 4.8700 | 5.0500 | +7.219% | 2 | 11,506 | -21.386% |
| 2026-07-23 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +8.776% | 6 | 11,506 | -15.711% |
| 2026-07-21 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -3.132% | 1 | 11,506 | -8.314% |
| 2026-07-20 | 4.5000 | 4.5200 | 4.2500 | 4.4700 | -3.664% | 14 | 11,500 | -11.186% |
| 2026-07-17 | 4.0000 | 4.6400 | 4.0000 | 4.6400 | -28.284% | 22 | 11,507 | -14.440% |
| 2026-07-16 | 6.5300 | 6.5300 | 6.4700 | 6.4700 | +5.203% | 15 | 11,492 | -38.640% |
| 2026-07-15 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -7.240% | 1 | 11,491 | -35.447% |
| 2026-07-13 | 6.8500 | 6.8500 | 6.6300 | 6.6300 | +2.000% | 5 | 11,486 | -40.121% |
| 2026-07-09 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | -4.692% | 2 | 11,486 | -38.923% |
| 2026-07-06 | 7.0000 | 7.0000 | 6.8200 | 6.8200 | -12.000% | 38 | 11,452 | -41.789% |
| 2026-07-02 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | +20.529% | 5 | 11,447 | -48.774% |
| 2026-07-01 | 6.5000 | 6.5000 | 6.4300 | 6.4300 | +9.915% | 2 | 11,445 | -38.258% |
| 2026-06-30 | 6.1000 | 6.1000 | 5.8500 | 5.8500 | +5.787% | 4 | 11,443 | -32.137% |
| 2026-06-25 | 5.5000 | 5.5300 | 5.5000 | 5.5300 | -5.952% | 22 | 11,453 | -28.210% |
| 2026-06-24 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -2.000% | 1 | 11,452 | -32.483% |
| 2026-06-23 | 6.4500 | 6.4500 | 6.0000 | 6.0000 | -7.692% | 25 | 11,427 | -33.833% |
| 2026-06-22 | 5.9000 | 6.5000 | 5.9000 | 6.5000 | -9.091% | 5 | 11,426 | -38.923% |
| 2026-06-18 | 7.0500 | 7.1500 | 7.0500 | 7.1500 | +2.143% | 15 | 11,422 | -44.476% |
| 2026-06-17 | 7.1500 | 7.1500 | 7.0000 | 7.0000 | -12.500% | 7 | 11,416 | -43.286% |
| 2026-06-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.846% | 2 | 11,416 | -50.375% |
| 2026-06-11 | 8.5600 | 8.5600 | 8.2500 | 8.3200 | -4.147% | 49 | 11,382 | -52.284% |
| 2026-06-05 | 8.6500 | 8.6800 | 8.6500 | 8.6800 | -0.230% | 2 | 11,381 | -54.263% |
| 2026-06-03 | 9.3500 | 9.3500 | 8.7000 | 8.7000 | -16.905% | 2 | 11,381 | -54.368% |
| 2026-05-26 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -3.145% | 10 | 11,386 | -62.082% |
| 2026-05-20 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -0.369% | 3 | 11,386 | -63.275% |
| 2026-05-19 | 12.4000 | 12.4000 | 10.8500 | 10.8500 | +0.370% | 11 | 11,386 | -63.410% |
| 2026-05-14 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -6.082% | 8 | 11,394 | -63.275% |
| 2026-05-12 | 11.4100 | 11.5100 | 11.4100 | 11.5100 | +8.996% | 6 | 11,388 | -65.508% |
| 2026-05-08 | 10.6000 | 10.6000 | 10.5600 | 10.5600 | -5.714% | 3 | 11,385 | -62.405% |
| 2026-05-07 | 11.4200 | 11.4500 | 10.9000 | 11.2000 | +3.704% | 11 | 11,387 | -64.554% |
| 2026-05-06 | 10.3200 | 11.6500 | 10.3200 | 10.8000 | -20.000% | 14 | 11,374 | -63.241% |
| 2026-04-30 | 12.7000 | 13.5000 | 12.7000 | 13.5000 | +8.000% | 13 | 11,379 | -70.593% |
| 2026-04-28 | 12.0000 | 12.5000 | 12.0000 | 12.5000 | +0.806% | 11 | 11,368 | -68.240% |
| 2026-04-27 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -3.125% | 1 | 11,369 | -67.984% |
| 2026-04-24 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -9.859% | 1 | 11,369 | -68.984% |
| 2026-04-22 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +3.574% | 3 | 11,366 | -72.042% |
| 2026-04-21 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | -9.385% | 3 | 11,363 | -71.043% |
| 2026-04-20 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | +0.867% | 1 | 11,362 | -73.761% |
| 2026-04-17 | 14.3500 | 15.5200 | 14.3500 | 15.0000 | -30.037% | 26 | 11,348 | -73.533% |
| 2026-04-16 | 21.5000 | 22.5000 | 21.4400 | 21.4400 | +1.853% | 466 | 11,800 | -81.483% |
| 2026-04-15 | 20.6000 | 21.0500 | 20.6000 | 21.0500 | +7.673% | 5 | 11,800 | -81.140% |
| 2026-04-14 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +8.310% | 1 | 11,805 | -79.693% |
| 2026-04-10 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +4.820% | 1 | 11,806 | -78.006% |
| 2026-04-08 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | +2.929% | 1 | 11,807 | -76.945% |
| 2026-04-07 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | +14.120% | 1 | 11,807 | -76.270% |
| 2026-04-01 | 15.0000 | 15.0000 | 14.6600 | 14.6600 | -2.267% | 501 | 11,808 | -72.920% |
| 2026-03-31 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +11.111% | 2 | 11,394 | -73.533% |
| 2026-03-19 | 14.2000 | 14.4000 | 13.5000 | 13.5000 | -13.183% | 9 | 11,396 | -70.593% |
| 2026-03-16 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +0.974% | 1 | 11,402 | -74.469% |
| 2026-03-13 | 15.9000 | 15.9000 | 15.2500 | 15.4000 | -0.645% | 9 | 11,402 | -74.221% |
| 2026-03-12 | 15.7000 | 15.7000 | 15.5000 | 15.5000 | -2.821% | 2 | 11,409 | -74.387% |
| 2026-03-11 | 15.9000 | 15.9500 | 15.9000 | 15.9500 | -4.776% | 3 | 11,409 | -75.110% |
| 2026-03-10 | 16.4200 | 16.7500 | 16.4200 | 16.7500 | -1.471% | 3 | 11,407 | -76.299% |
| 2026-03-09 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -5.556% | 3 | 11,407 | -76.647% |
| 2026-03-05 | 18.1000 | 18.1000 | 18.0000 | 18.0000 | +7.463% | 11 | 11,410 | -77.944% |
| 2026-03-02 | 16.9500 | 17.1200 | 16.1500 | 16.7500 | +1.886% | 25 | 11,419 | -76.299% |
| 2026-02-27 | 14.4500 | 16.4400 | 13.7500 | 16.4400 | +40.513% | 33 | 11,417 | -75.852% |
| 2026-02-26 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +11.429% | 3 | 11,422 | -66.068% |
| 2026-02-25 | 9.9500 | 10.5000 | 9.9500 | 10.5000 | +25.598% | 2 | 11,418 | -62.190% |
| 2026-02-19 | 8.2600 | 8.3600 | 8.2600 | 8.3600 | -3.576% | 2 | 11,418 | -52.512% |
| 2026-02-18 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +7.037% | 1 | 11,418 | -54.210% |
| 2026-02-13 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +6.579% | 10 | 11,407 | -50.988% |
| 2026-02-12 | 8.8000 | 8.8000 | 7.6000 | 7.6000 | -20.000% | 6 | 11,407 | -47.763% |
| 2026-02-11 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -14.645% | 1 | 11,412 | -58.211% |
| 2026-02-10 | 11.0000 | 11.1300 | 11.0000 | 11.1300 | +16.301% | 2 | 11,412 | -64.331% |
| 2026-02-05 | 10.6000 | 10.6000 | 9.4000 | 9.5700 | +4.022% | 24 | 11,411 | -58.516% |
| 2026-02-03 | 9.7900 | 10.0700 | 9.0000 | 9.2000 | -14.498% | 26 | 11,420 | -56.848% |
| 2026-01-30 | 10.6300 | 10.7600 | 10.5100 | 10.7600 | -0.370% | 43 | 11,429 | -63.104% |
| 2026-01-29 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -5.263% | 7 | 11,434 | -63.241% |
| 2026-01-27 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -3.061% | 9 | 11,427 | -65.175% |
| 2026-01-23 | 11.0000 | 11.7600 | 11.0000 | 11.7600 | +8.889% | 19 | 11,427 | -66.241% |
| 2026-01-22 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -4.846% | 10 | 11,425 | -63.241% |
| 2026-01-21 | 11.0000 | 11.7500 | 10.8000 | 11.3500 | -15.551% | 48 | 11,425 | -65.022% |
| 2026-01-20 | 14.0500 | 14.0500 | 13.4400 | 13.4400 | +0.674% | 22 | 11,390 | -70.461% |
| 2026-01-16 | 13.3000 | 13.4000 | 13.3000 | 13.3500 | -5.319% | 5 | 11,381 | -70.262% |
| 2026-01-15 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +2.920% | 4 | 11,381 | -71.844% |
| 2026-01-14 | 14.2500 | 14.2500 | 13.7000 | 13.7000 | -3.860% | 6 | 11,379 | -71.022% |
| 2026-01-13 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +0.423% | 10 | 11,375 | -72.140% |
| 2026-01-12 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | +4.646% | 1 | 11,365 | -72.023% |
| 2026-01-09 | 14.0500 | 14.0500 | 13.3500 | 13.5600 | -4.507% | 8 | 11,364 | -70.723% |
| 2026-01-08 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +1.429% | 2 | 11,359 | -72.042% |
| 2026-01-07 | 13.9500 | 14.0000 | 13.9500 | 14.0000 | +2.190% | 11 | 11,357 | -71.643% |
| 2026-01-06 | 14.1200 | 14.1200 | 13.7000 | 13.7000 | -6.803% | 7 | 11,357 | -71.022% |
| 2026-01-05 | 14.9000 | 14.9000 | 14.2000 | 14.7000 | -2.000% | 3 | 11,355 | -72.993% |
| 2026-01-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.153% | 2 | 11,355 | -73.533% |
| 2025-12-31 | 15.3500 | 15.7200 | 15.3500 | 15.6500 | 0.000% | 38 | 11,345 | -74.633% |
| 2025-12-30 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -2.187% | 50 | 11,345 | -74.633% |
| 2025-12-29 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 1 | 11,360 | -75.188% |
| 2025-12-26 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +0.756% | 1 | 11,359 | -75.188% |
| 2025-12-24 | 15.7000 | 15.8800 | 15.7000 | 15.8800 | -0.750% | 28 | 11,360 | -75.000% |
| 2025-12-23 | 15.8000 | 16.0000 | 15.8000 | 16.0000 | +1.911% | 11 | 11,360 | -75.188% |
| 2025-12-22 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -7.101% | 1 | 11,349 | -74.713% |
| 2025-12-19 | 16.8400 | 16.9000 | 16.8400 | 16.9000 | +2.115% | 12 | 11,348 | -76.509% |
| 2025-12-18 | 17.2000 | 17.2000 | 16.3500 | 16.5500 | -5.429% | 5 | 11,356 | -76.012% |
| 2025-12-17 | 18.2000 | 18.2000 | 17.5000 | 17.5000 | +6.061% | 4 | 11,353 | -77.314% |
| 2025-12-16 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 0.000% | 3 | 11,353 | -75.939% |
| 2025-12-15 | 17.1000 | 17.1000 | 16.5000 | 16.5000 | -6.516% | 3 | 11,350 | -75.939% |
| 2025-12-12 | 18.0000 | 18.1500 | 17.6500 | 17.6500 | +4.748% | 3 | 11,349 | -77.507% |
| 2025-12-11 | 16.2100 | 17.1000 | 16.2100 | 16.8500 | +2.121% | 9 | 11,346 | -76.439% |
| 2025-12-10 | 18.1000 | 18.1000 | 16.5000 | 16.5000 | -5.714% | 3 | 11,343 | -75.939% |
| 2025-12-09 | 18.0400 | 18.0400 | 17.5000 | 17.5000 | -2.778% | 1,003 | 11,340 | -77.314% |
| 2025-12-08 | 17.6800 | 18.0000 | 17.6800 | 18.0000 | -9.091% | 6 | 10,337 | -77.944% |
| 2025-12-05 | 19.0300 | 21.2600 | 19.0000 | 19.8000 | -6.161% | 11 | 10,341 | -79.949% |
| 2025-12-04 | 21.5000 | 21.5000 | 21.0000 | 21.1000 | -1.860% | 15 | 10,330 | -81.185% |
| 2025-12-03 | 21.5200 | 21.5200 | 20.8000 | 21.5000 | -11.267% | 13 | 10,317 | -81.535% |
| 2025-12-02 | 24.2300 | 24.2300 | 24.2300 | 24.2300 | -3.235% | 5 | 10,314 | -83.615% |
| 2025-12-01 | 24.5500 | 25.0400 | 24.5000 | 25.0400 | +7.468% | 9 | 10,318 | -84.145% |
| 2025-11-28 | 23.5000 | 23.5000 | 23.3000 | 23.3000 | +1.304% | 6 | 10,318 | -82.961% |
| 2025-11-26 | 23.0500 | 23.3300 | 23.0000 | 23.0000 | +4.927% | 9 | 10,315 | -82.739% |
| 2025-11-25 | 21.9200 | 21.9200 | 21.9200 | 21.9200 | -0.137% | 1 | 10,315 | -81.889% |
| 2025-11-24 | 22.7500 | 22.7500 | 21.9500 | 21.9500 | -2.444% | 16 | 10,315 | -81.913% |
| 2025-11-21 | 23.4500 | 23.4500 | 21.8000 | 22.5000 | -7.140% | 18 | 10,299 | -82.356% |
| 2025-11-20 | 25.7000 | 25.7000 | 24.2300 | 24.2300 | -5.793% | 2 | 10,303 | -83.615% |
| 2025-11-19 | 26.6000 | 26.6000 | 25.7200 | 25.7200 | -9.754% | 3 | 10,303 | -84.565% |
| 2025-11-18 | 26.5400 | 28.9000 | 26.5400 | 28.5000 | +11.068% | 54 | 10,303 | -86.070% |
| 2025-11-17 | 26.3900 | 26.3900 | 25.6600 | 25.6600 | 0.000% | 3 | 10,292 | -84.528% |