NFLX280121C00180000
NFLX Jan 21 2028 180.00 Call
optionOPRA
EODOct 7, 2026
0.76USD+4.110%(+0.03)12Vol3,051OI
NFLX280121C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.7500 | 0.7700 | 0.7200 | 0.7600 | +4.110% | 12 | 3,052 | 0.000% |
| 2026-10-06 | 0.7600 | 0.7900 | 0.7300 | 0.7300 | +8.955% | 18 | 3,050 | +4.110% |
| 2026-10-02 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | -10.667% | 62 | 3,050 | +13.433% |
| 2026-10-01 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 3 | 3,050 | +1.333% |
| 2026-09-30 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | -7.229% | 2 | 3,050 | -1.299% |
| 2026-09-29 | 0.9000 | 0.9200 | 0.8300 | 0.8300 | +2.469% | 5 | 3,045 | -8.434% |
| 2026-09-22 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | -6.897% | 2 | 3,044 | -6.173% |
| 2026-09-18 | 0.8900 | 0.9100 | 0.8700 | 0.8700 | -23.009% | 12 | 3,044 | -12.644% |
| 2026-09-17 | 1.0300 | 1.1500 | 1.0300 | 1.1300 | 0.000% | 9 | 3,044 | -32.743% |
| 2026-09-16 | 1.0000 | 1.1300 | 0.6700 | 1.1300 | -16.912% | 5 | 3,044 | -32.743% |
| 2026-09-15 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +4.615% | 2 | 3,044 | -44.118% |
| 2026-09-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 94 | 3,044 | -41.538% |
| 2026-09-11 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +16.667% | 1 | 3,043 | -45.714% |
| 2026-09-10 | 1.0500 | 1.2000 | 1.0300 | 1.2000 | +6.195% | 7 | 3,043 | -36.667% |
| 2026-09-09 | 1.3000 | 1.3000 | 1.1300 | 1.1300 | -13.077% | 86 | 3,044 | -32.743% |
| 2026-09-08 | 1.1800 | 1.3000 | 1.1200 | 1.3000 | -7.143% | 21 | 3,044 | -41.538% |
| 2026-09-04 | 1.5500 | 1.5500 | 1.2800 | 1.4000 | -19.075% | 40 | 3,044 | -45.714% |
| 2026-09-03 | 1.7800 | 1.8000 | 1.5700 | 1.7300 | +5.488% | 22 | 3,043 | -56.069% |
| 2026-09-02 | 1.7100 | 1.9000 | 1.6400 | 1.6400 | +1.863% | 9 | 3,041 | -53.659% |
| 2026-09-01 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -7.471% | 1 | 3,042 | -52.795% |
| 2026-08-31 | 1.8000 | 1.8500 | 1.7400 | 1.7400 | -5.946% | 16 | 3,042 | -56.322% |
| 2026-08-28 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +0.543% | 1 | 3,043 | -58.919% |
| 2026-08-26 | 1.8400 | 1.8600 | 1.7000 | 1.8400 | -8.000% | 17 | 3,044 | -58.696% |
| 2026-08-25 | 1.8400 | 2.0500 | 1.7400 | 2.0000 | +8.108% | 82 | 3,042 | -62.000% |
| 2026-08-24 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | +3.352% | 12 | 3,042 | -58.919% |
| 2026-08-20 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -7.732% | 1 | 3,041 | -57.542% |
| 2026-08-19 | 1.9000 | 1.9800 | 1.7600 | 1.9400 | +7.778% | 171 | 3,041 | -60.825% |
| 2026-08-18 | 1.7300 | 1.8500 | 1.7100 | 1.8000 | +5.882% | 68 | 3,041 | -57.778% |
| 2026-08-14 | 1.6800 | 1.8500 | 1.6700 | 1.7000 | 0.000% | 13 | 3,041 | -55.294% |
| 2026-08-13 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +23.188% | 1 | 3,041 | -55.294% |
| 2026-08-12 | 1.3800 | 1.4500 | 1.3800 | 1.3800 | -13.750% | 8 | 3,040 | -44.928% |
| 2026-08-11 | 1.5600 | 1.6700 | 1.4400 | 1.6000 | +2.564% | 10 | 3,040 | -52.500% |
| 2026-08-10 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.000% | 3 | 3,040 | -51.282% |
| 2026-08-07 | 1.5500 | 1.6000 | 1.5500 | 1.5600 | +0.645% | 8 | 3,041 | -51.282% |
| 2026-08-05 | 1.6100 | 1.6900 | 1.5300 | 1.5500 | -3.125% | 6 | 3,041 | -50.968% |
| 2026-08-04 | 1.3800 | 1.6000 | 1.3800 | 1.6000 | +3.226% | 74 | 3,004 | -52.500% |
| 2026-08-03 | 1.4400 | 1.7600 | 1.4400 | 1.5500 | +10.714% | 19 | 3,006 | -50.968% |
| 2026-07-31 | 1.3800 | 1.5200 | 1.3200 | 1.4000 | +0.719% | 6 | 3,006 | -45.714% |
| 2026-07-30 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -7.333% | 1 | 3,005 | -45.324% |
| 2026-07-29 | 1.3900 | 1.5000 | 1.3900 | 1.5000 | -2.597% | 5 | 3,005 | -49.333% |
| 2026-07-28 | 1.5800 | 1.6400 | 1.4700 | 1.5400 | +11.594% | 8 | 3,002 | -50.649% |
| 2026-07-27 | 1.2700 | 1.3800 | 1.2700 | 1.3800 | +2.985% | 7 | 3,002 | -44.928% |
| 2026-07-24 | 1.2400 | 1.3400 | 1.2300 | 1.3400 | +1.515% | 3 | 3,002 | -43.284% |
| 2026-07-23 | 1.2500 | 1.3400 | 1.1500 | 1.3200 | +2.326% | 5 | 3,002 | -42.424% |
| 2026-07-22 | 1.2500 | 1.3900 | 1.2400 | 1.2900 | +6.612% | 12 | 3,002 | -41.085% |
| 2026-07-21 | 1.2500 | 1.2500 | 1.0700 | 1.2100 | -4.724% | 10 | 3,003 | -37.190% |
| 2026-07-20 | 1.2500 | 1.2700 | 1.1400 | 1.2700 | -8.633% | 3 | 3,003 | -40.157% |
| 2026-07-17 | 1.2300 | 1.3900 | 1.2300 | 1.3900 | -24.457% | 39 | 3,006 | -45.324% |
| 2026-07-16 | 1.8700 | 2.0100 | 1.6900 | 1.8400 | +5.143% | 10 | 3,006 | -58.696% |
| 2026-07-15 | 1.8000 | 1.8000 | 1.6600 | 1.7500 | -3.315% | 10 | 3,007 | -56.571% |
| 2026-07-14 | 1.8100 | 1.8100 | 1.8000 | 1.8100 | +6.471% | 45 | 3,004 | -58.011% |
| 2026-07-10 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -8.108% | 5 | 3,004 | -55.294% |
| 2026-07-08 | 1.7400 | 1.8500 | 1.7400 | 1.8500 | -7.035% | 3 | 3,003 | -58.919% |
| 2026-07-07 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | +13.714% | 2 | 3,002 | -61.809% |
| 2026-07-06 | 2.1500 | 2.1500 | 1.7500 | 1.7500 | 0.000% | 37 | 3,001 | -56.571% |
| 2026-07-01 | 1.5700 | 1.7500 | 1.5300 | 1.7500 | +12.903% | 16 | 3,000 | -56.571% |
| 2026-06-30 | 1.8200 | 1.8200 | 1.4400 | 1.5500 | +0.649% | 46 | 3,000 | -50.968% |
| 2026-06-29 | 1.7800 | 1.8800 | 1.5400 | 1.5400 | -13.483% | 36 | 2,998 | -50.649% |
| 2026-06-26 | 1.9200 | 1.9200 | 1.6500 | 1.7800 | +20.270% | 4 | 2,997 | -57.303% |
| 2026-06-25 | 1.4600 | 1.6000 | 1.3600 | 1.4800 | -2.632% | 79 | 2,998 | -48.649% |
| 2026-06-24 | 1.6000 | 1.6500 | 1.4900 | 1.5200 | -7.879% | 7 | 2,999 | -50.000% |
| 2026-06-23 | 1.5600 | 1.6500 | 1.4400 | 1.6500 | +7.143% | 11 | 2,999 | -53.939% |
| 2026-06-22 | 1.6400 | 1.6400 | 1.5400 | 1.5400 | -14.444% | 6 | 2,999 | -50.649% |
| 2026-06-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.743% | 2 | 2,999 | -57.778% |
| 2026-06-16 | 1.9000 | 1.9000 | 1.7700 | 1.8700 | -6.500% | 19 | 2,999 | -59.358% |
| 2026-06-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.041% | 1 | 2,999 | -62.000% |
| 2026-06-11 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | -7.109% | 3 | 3,000 | -61.224% |
| 2026-06-05 | 2.2500 | 2.2500 | 2.1100 | 2.1100 | -7.860% | 2 | 2,999 | -63.981% |
| 2026-06-04 | 2.4600 | 2.5700 | 2.2600 | 2.2900 | +6.512% | 16 | 2,997 | -66.812% |
| 2026-06-03 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | -9.664% | 3 | 2,997 | -64.651% |
| 2026-06-02 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -3.644% | 1 | 2,997 | -68.067% |
| 2026-06-01 | 2.4500 | 2.4700 | 2.4000 | 2.4700 | +1.646% | 13 | 2,996 | -69.231% |
| 2026-05-29 | 2.3700 | 2.4900 | 2.3700 | 2.4300 | -2.800% | 42 | 2,996 | -68.724% |
| 2026-05-28 | 2.2500 | 2.5000 | 2.2000 | 2.5000 | +2.041% | 31 | 2,996 | -69.600% |
| 2026-05-27 | 2.4800 | 2.5900 | 2.4400 | 2.4500 | -2.000% | 18 | 2,995 | -68.980% |
| 2026-05-26 | 2.5000 | 2.5300 | 2.5000 | 2.5000 | -2.344% | 9 | 2,995 | -69.600% |
| 2026-05-22 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +2.400% | 2 | 2,997 | -70.313% |
| 2026-05-19 | 2.7500 | 2.8000 | 2.5000 | 2.5000 | -1.575% | 12 | 2,996 | -69.600% |
| 2026-05-18 | 2.5400 | 2.5400 | 2.4500 | 2.5400 | +9.483% | 3 | 2,996 | -70.079% |
| 2026-05-15 | 2.2500 | 2.3200 | 2.2500 | 2.3200 | +3.111% | 2 | 2,996 | -67.241% |
| 2026-05-14 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -5.462% | 1 | 2,996 | -66.222% |
| 2026-05-13 | 2.3200 | 2.4000 | 2.2500 | 2.3800 | -8.462% | 7 | 2,996 | -68.067% |
| 2026-05-12 | 2.0600 | 2.6000 | 2.0600 | 2.6000 | +18.182% | 12 | 2,996 | -70.769% |
| 2026-05-11 | 2.2500 | 2.3800 | 2.0300 | 2.2000 | -4.762% | 39 | 2,992 | -65.455% |
| 2026-05-08 | 1.7800 | 2.3100 | 1.7800 | 2.3100 | -3.750% | 10 | 2,992 | -67.100% |
| 2026-05-07 | 2.4200 | 2.4300 | 2.4000 | 2.4000 | +0.840% | 50 | 2,992 | -68.333% |
| 2026-05-06 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +3.478% | 1 | 2,992 | -68.067% |
| 2026-05-05 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -18.440% | 1 | 2,991 | -66.957% |
| 2026-05-04 | 2.6900 | 2.8200 | 2.6900 | 2.8200 | -35.172% | 3 | 2,990 | -73.050% |
| 2026-05-01 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +40.777% | 2 | 2,990 | -82.529% |
| 2026-04-30 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +21.176% | 2 | 2,988 | -75.405% |
| 2026-04-28 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | -7.942% | 3 | 2,988 | -70.196% |
| 2026-04-27 | 2.4900 | 2.7700 | 2.4900 | 2.7700 | -1.071% | 2 | 2,987 | -72.563% |
| 2026-04-24 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | -8.497% | 5 | 2,987 | -72.857% |
| 2026-04-23 | 2.9000 | 3.0600 | 2.9000 | 3.0600 | +7.368% | 11 | 2,987 | -75.163% |
| 2026-04-22 | 2.7700 | 3.0500 | 2.7700 | 2.8500 | -1.724% | 156 | 3,050 | -73.333% |
| 2026-04-21 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | -1.361% | 304 | 3,348 | -73.793% |
| 2026-04-20 | 2.9000 | 2.9400 | 2.8800 | 2.9400 | -13.529% | 4 | 3,347 | -74.150% |
| 2026-04-17 | 3.0000 | 3.4000 | 3.0000 | 3.4000 | -33.981% | 20 | 3,347 | -77.647% |
| 2026-04-16 | 5.3000 | 5.4000 | 5.0000 | 5.1500 | +5.102% | 82 | 3,343 | -85.243% |
| 2026-04-15 | 5.0000 | 5.0000 | 4.7500 | 4.9000 | -2.000% | 23 | 3,343 | -84.490% |
| 2026-04-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +12.360% | 1 | 3,324 | -84.800% |
| 2026-04-13 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | -7.292% | 12 | 3,323 | -82.921% |
| 2026-04-10 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +5.033% | 2 | 3,313 | -84.167% |
| 2026-04-09 | 4.6500 | 4.6500 | 4.5700 | 4.5700 | +1.556% | 2 | 3,313 | -83.370% |
| 2026-04-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +37.195% | 1 | 3,313 | -83.111% |
| 2026-03-27 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | -6.286% | 2 | 3,313 | -76.829% |
| 2026-03-26 | 3.0000 | 3.5000 | 3.0000 | 3.5000 | +2.339% | 8 | 3,313 | -78.286% |
| 2026-03-23 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -5.000% | 1 | 3,313 | -77.778% |
| 2026-03-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.408% | 1 | 3,313 | -78.889% |
| 2026-03-18 | 3.7000 | 3.7000 | 3.5000 | 3.5500 | -6.579% | 3,400 | 3,313 | -78.592% |
| 2026-03-17 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 1 | 540 | -80.000% |
| 2026-03-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 10 | 540 | -81.000% |
| 2026-03-13 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.844% | 1 | 540 | -81.463% |
| 2026-03-12 | 4.2700 | 4.2700 | 4.2200 | 4.2200 | -7.253% | 2 | 540 | -81.991% |
| 2026-03-11 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -4.211% | 4 | 540 | -83.297% |
| 2026-03-05 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +9.954% | 452 | 537 | -84.000% |
| 2026-03-02 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +2.857% | 1 | 135 | -82.407% |
| 2026-02-27 | 3.8500 | 4.2000 | 3.8500 | 4.2000 | +43.836% | 3 | 135 | -81.905% |
| 2026-02-26 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +16.800% | 1 | 135 | -73.973% |
| 2026-02-25 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +11.111% | 3 | 134 | -69.600% |
| 2026-02-24 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +4.651% | 10 | 134 | -66.222% |
| 2026-02-18 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -3.153% | 2 | 141 | -64.651% |
| 2026-02-13 | 1.9000 | 2.2200 | 1.9000 | 2.2200 | -1.333% | 2 | 139 | -65.766% |
| 2026-02-11 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -19.355% | 2 | 139 | -66.222% |
| 2026-02-10 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +13.878% | 1 | 141 | -72.760% |
| 2026-02-03 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -14.336% | 6 | 140 | -68.980% |
| 2026-01-29 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -1.379% | 1 | 134 | -73.427% |
| 2026-01-27 | 2.9900 | 2.9900 | 2.9000 | 2.9000 | -7.643% | 3 | 134 | -73.793% |
| 2026-01-26 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +8.276% | 3 | 131 | -75.796% |
| 2026-01-22 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 1 | 131 | -73.793% |
| 2026-01-21 | 3.0000 | 3.1000 | 3.0000 | 3.0000 | -24.433% | 5 | 130 | -74.667% |
| 2026-01-20 | 3.9800 | 3.9800 | 3.9500 | 3.9700 | 0.000% | 51 | 130 | -80.856% |
| 2026-01-12 | 4.0300 | 4.0300 | 3.9700 | 3.9700 | +7.297% | 2 | 121 | -80.856% |
| 2026-01-09 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | -4.145% | 4 | 120 | -79.459% |
| 2026-01-08 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +1.579% | 1 | 120 | -80.311% |
| 2026-01-07 | 3.8300 | 3.8300 | 3.8000 | 3.8000 | -1.299% | 6 | 119 | -80.000% |
| 2026-01-06 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -13.093% | 6 | 119 | -80.260% |
| 2025-12-24 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -3.696% | 1 | 119 | -82.844% |
| 2025-12-23 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.545% | 1 | 119 | -83.478% |
| 2025-12-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.383% | 10 | 118 | -82.727% |
| 2025-12-18 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.692% | 1 | 118 | -83.830% |
| 2025-12-16 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +2.114% | 10 | 118 | -84.265% |
| 2025-12-10 | 5.1300 | 5.1300 | 4.7200 | 4.7300 | -10.417% | 21 | 108 | -83.932% |
| 2025-12-09 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -0.377% | 1 | 88 | -85.606% |
| 2025-12-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -8.621% | 2 | 87 | -85.660% |
| 2025-12-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.937% | 1 | 85 | -86.897% |
| 2025-12-03 | 6.3900 | 6.3900 | 6.3000 | 6.3000 | -6.667% | 6 | 85 | -87.937% |
| 2025-11-25 | 6.7100 | 6.7500 | 6.7100 | 6.7500 | +2.273% | 3 | 80 | -88.741% |
| 2025-11-24 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -5.036% | 1 | 78 | -88.485% |
| 2025-11-21 | 7.3200 | 7.3200 | 6.9500 | 6.9500 | -13.879% | 2 | 78 | -89.065% |
| 2025-11-20 | 8.1200 | 8.1200 | 8.0700 | 8.0700 | -3.929% | 2 | 80 | -90.582% |
| 2025-11-19 | 8.6500 | 8.6500 | 8.1800 | 8.4000 | -9.968% | 7 | 81 | -90.952% |
| 2025-11-18 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | 0.000% | 1 | 80 | -91.854% |