NFLX280121C00045000
NFLX Jan 21 2028 45.00 Call
optionOPRA
EODOct 8, 2026
30.78USD+4.623%(+1.36)2Vol1,578OI
NFLX280121C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 30.86 | 30.86 | 30.78 | 30.78 | +4.623% | 2 | 1,578 | 0.000% |
| 2026-10-07 | 28.64 | 29.65 | 28.64 | 29.42 | +2.759% | 30 | 1,583 | +4.623% |
| 2026-10-06 | 27.79 | 28.63 | 27.79 | 28.63 | +5.841% | 3 | 1,581 | +7.510% |
| 2026-10-05 | 27.30 | 27.30 | 27.05 | 27.05 | -1.097% | 6 | 1,581 | +13.789% |
| 2026-10-02 | 27.80 | 27.80 | 27.20 | 27.35 | -3.357% | 6 | 1,580 | +12.541% |
| 2026-10-01 | 28.47 | 28.47 | 28.25 | 28.30 | -5.949% | 129 | 1,490 | +8.763% |
| 2026-09-30 | 30.05 | 30.15 | 30.05 | 30.09 | -2.935% | 5 | 1,491 | +2.293% |
| 2026-09-29 | 30.60 | 31.10 | 30.60 | 31.00 | +4.377% | 9 | 1,494 | -0.710% |
| 2026-09-28 | 29.70 | 29.70 | 29.70 | 29.70 | -5.474% | 1 | 1,494 | +3.636% |
| 2026-09-25 | 31.45 | 31.45 | 31.42 | 31.42 | -1.350% | 2 | 1,493 | -2.037% |
| 2026-09-23 | 31.85 | 31.85 | 31.85 | 31.85 | -0.871% | 1 | 1,494 | -3.359% |
| 2026-09-22 | 32.13 | 32.13 | 32.13 | 32.13 | +1.677% | 1 | 1,494 | -4.202% |
| 2026-09-18 | 31.60 | 31.60 | 31.60 | 31.60 | -14.848% | 1 | 1,493 | -2.595% |
| 2026-09-16 | 36.99 | 37.11 | 36.99 | 37.11 | -1.643% | 42 | 1,493 | -17.057% |
| 2026-09-15 | 38.22 | 38.22 | 37.72 | 37.73 | -5.604% | 42 | 1,485 | -18.420% |
| 2026-09-14 | 39.97 | 39.97 | 39.97 | 39.97 | +11.804% | 3 | 1,482 | -22.992% |
| 2026-09-09 | 35.90 | 35.90 | 35.75 | 35.75 | -1.379% | 3 | 1,482 | -13.902% |
| 2026-09-08 | 36.23 | 36.26 | 36.22 | 36.25 | -13.111% | 126 | 1,502 | -15.090% |
| 2026-09-03 | 41.72 | 41.72 | 41.72 | 41.72 | -0.667% | 1 | 1,502 | -26.222% |
| 2026-09-02 | 42.00 | 42.00 | 42.00 | 42.00 | +4.322% | 1 | 1,501 | -26.714% |
| 2026-09-01 | 40.26 | 40.26 | 40.26 | 40.26 | +1.283% | 1 | 1,501 | -23.547% |
| 2026-08-24 | 40.00 | 40.00 | 39.75 | 39.75 | -1.144% | 12 | 1,501 | -22.566% |
| 2026-08-19 | 38.95 | 40.45 | 38.95 | 40.21 | +5.816% | 4 | 1,502 | -23.452% |
| 2026-08-18 | 37.52 | 38.90 | 37.52 | 38.00 | +4.828% | 4 | 1,503 | -19.000% |
| 2026-08-17 | 36.25 | 36.25 | 36.25 | 36.25 | -3.075% | 1 | 1,503 | -15.090% |
| 2026-08-14 | 37.40 | 37.40 | 37.40 | 37.40 | +5.829% | 35 | 1,538 | -17.701% |
| 2026-08-12 | 34.56 | 35.34 | 34.56 | 35.34 | -1.642% | 2 | 1,539 | -12.903% |
| 2026-08-10 | 35.93 | 35.93 | 35.93 | 35.93 | +5.676% | 1 | 1,538 | -14.333% |
| 2026-08-07 | 34.38 | 34.38 | 34.00 | 34.00 | +3.187% | 2 | 1,539 | -9.471% |
| 2026-07-31 | 32.95 | 32.95 | 32.95 | 32.95 | +3.454% | 2 | 1,539 | -6.586% |
| 2026-07-30 | 31.85 | 31.85 | 31.85 | 31.85 | -6.186% | 3 | 1,538 | -3.359% |
| 2026-07-28 | 33.95 | 33.95 | 33.95 | 33.95 | +5.697% | 2 | 1,540 | -9.337% |
| 2026-07-27 | 32.02 | 32.14 | 32.02 | 32.12 | +5.832% | 60 | 1,539 | -4.172% |
| 2026-07-24 | 29.52 | 30.35 | 29.52 | 30.35 | +0.264% | 156 | 1,572 | +1.417% |
| 2026-07-22 | 31.00 | 31.00 | 30.27 | 30.27 | +6.961% | 7 | 1,567 | +1.685% |
| 2026-07-21 | 28.80 | 28.80 | 28.30 | 28.30 | -3.643% | 8 | 1,566 | +8.763% |
| 2026-07-20 | 29.36 | 29.37 | 28.40 | 29.37 | -1.773% | 119 | 1,565 | +4.801% |
| 2026-07-17 | 27.87 | 30.40 | 27.50 | 29.90 | -14.449% | 54 | 1,535 | +2.943% |
| 2026-07-16 | 34.76 | 34.95 | 33.92 | 34.95 | +3.311% | 41 | 1,532 | -11.931% |
| 2026-07-14 | 33.83 | 33.83 | 33.83 | 33.83 | -6.028% | 2 | 1,532 | -9.016% |
| 2026-07-13 | 36.00 | 36.00 | 36.00 | 36.00 | +4.773% | 2 | 1,532 | -14.500% |
| 2026-07-10 | 35.30 | 35.30 | 34.33 | 34.36 | -2.525% | 32 | 1,516 | -10.419% |
| 2026-07-09 | 35.40 | 36.55 | 35.24 | 35.25 | -4.082% | 137 | 1,505 | -12.681% |
| 2026-07-08 | 36.48 | 37.84 | 36.47 | 36.75 | -0.997% | 329 | 1,461 | -16.245% |
| 2026-07-06 | 37.03 | 38.19 | 37.03 | 37.12 | +6.728% | 14 | 1,458 | -17.080% |
| 2026-07-01 | 34.72 | 35.00 | 34.72 | 34.78 | +0.812% | 4 | 1,458 | -11.501% |
| 2026-06-30 | 34.50 | 34.50 | 34.50 | 34.50 | -6.097% | 1 | 1,457 | -10.783% |
| 2026-06-29 | 36.70 | 36.74 | 36.70 | 36.74 | +11.333% | 2 | 1,458 | -16.222% |
| 2026-06-26 | 33.00 | 33.00 | 33.00 | 33.00 | -2.941% | 1 | 1,458 | -6.727% |
| 2026-06-25 | 32.35 | 34.00 | 32.35 | 34.00 | +3.030% | 10 | 1,455 | -9.471% |
| 2026-06-24 | 34.00 | 34.00 | 33.00 | 33.00 | -10.811% | 2 | 1,455 | -6.727% |
| 2026-06-22 | 37.00 | 37.00 | 37.00 | 37.00 | -5.128% | 1 | 1,455 | -16.811% |
| 2026-06-16 | 39.00 | 39.00 | 39.00 | 39.00 | -6.001% | 2 | 1,455 | -21.077% |
| 2026-06-11 | 41.50 | 41.92 | 41.01 | 41.49 | -3.151% | 616 | 1,451 | -25.813% |
| 2026-06-04 | 42.84 | 42.84 | 42.84 | 42.84 | +1.396% | 1 | 1,451 | -28.151% |
| 2026-06-03 | 42.25 | 42.25 | 42.25 | 42.25 | -4.949% | 1 | 1,450 | -27.148% |
| 2026-06-02 | 45.00 | 45.00 | 44.45 | 44.45 | -4.879% | 3 | 1,450 | -30.754% |
| 2026-05-29 | 46.75 | 46.76 | 46.68 | 46.73 | -4.633% | 22 | 1,444 | -34.132% |
| 2026-05-12 | 49.00 | 49.00 | 49.00 | 49.00 | +4.455% | 1 | 1,443 | -37.184% |
| 2026-05-11 | 46.91 | 46.91 | 46.91 | 46.91 | -3.616% | 1 | 1,444 | -34.385% |
| 2026-05-05 | 49.32 | 49.38 | 48.67 | 48.67 | -8.789% | 352 | 1,373 | -36.758% |
| 2026-04-30 | 53.10 | 53.36 | 51.81 | 53.36 | +5.517% | 290 | 1,387 | -42.316% |
| 2026-04-28 | 50.57 | 50.57 | 50.57 | 50.57 | -3.085% | 2 | 1,389 | -39.134% |
| 2026-04-24 | 52.35 | 52.45 | 52.18 | 52.18 | -0.647% | 43 | 1,377 | -41.012% |
| 2026-04-23 | 52.77 | 52.77 | 52.49 | 52.52 | -1.222% | 10 | 1,378 | -41.394% |
| 2026-04-22 | 53.00 | 53.24 | 53.00 | 53.17 | -5.476% | 159 | 1,396 | -42.110% |
| 2026-04-20 | 56.25 | 56.25 | 56.25 | 56.25 | +0.987% | 1 | 1,395 | -45.280% |
| 2026-04-17 | 55.70 | 55.70 | 55.70 | 55.70 | +1.717% | 1 | 1,394 | -44.740% |
| 2026-03-31 | 54.17 | 54.77 | 54.17 | 54.76 | +1.993% | 36 | 1,394 | -43.791% |
| 2026-03-30 | 53.59 | 53.69 | 52.28 | 53.69 | +0.449% | 14 | 1,391 | -42.671% |
| 2026-03-27 | 53.80 | 54.10 | 52.50 | 53.45 | -1.475% | 286 | 1,385 | -42.413% |
| 2026-03-26 | 53.07 | 54.30 | 51.50 | 54.25 | +4.730% | 883 | 1,241 | -43.263% |
| 2026-03-25 | 51.80 | 51.95 | 51.80 | 51.80 | +0.485% | 4 | 869 | -40.579% |
| 2026-03-24 | 52.85 | 52.85 | 51.55 | 51.55 | -0.194% | 22 | 868 | -40.291% |
| 2026-03-19 | 51.65 | 51.65 | 51.65 | 51.65 | -12.160% | 2 | 862 | -40.407% |
| 2026-03-04 | 58.80 | 58.80 | 58.80 | 58.80 | +4.163% | 1 | 861 | -47.653% |
| 2026-03-03 | 56.55 | 56.55 | 56.45 | 56.45 | +0.266% | 2 | 861 | -45.474% |
| 2026-03-02 | 56.40 | 56.40 | 56.30 | 56.30 | +8.061% | 2 | 860 | -45.329% |
| 2026-02-27 | 51.95 | 52.25 | 51.70 | 52.10 | +13.261% | 7 | 860 | -40.921% |
| 2026-02-26 | 44.90 | 46.00 | 44.30 | 46.00 | +6.977% | 55 | 860 | -33.087% |
| 2026-02-25 | 43.00 | 43.00 | 43.00 | 43.00 | +13.069% | 1 | 835 | -28.419% |
| 2026-02-24 | 38.03 | 38.03 | 38.03 | 38.03 | +1.902% | 1 | 835 | -19.064% |
| 2026-02-23 | 37.32 | 37.32 | 37.32 | 37.32 | -6.700% | 5 | 835 | -17.524% |
| 2026-02-19 | 39.95 | 40.00 | 39.95 | 40.00 | +1.497% | 2 | 835 | -23.050% |
| 2026-02-18 | 39.41 | 39.41 | 39.41 | 39.41 | +2.764% | 1 | 836 | -21.898% |
| 2026-02-17 | 38.35 | 38.35 | 38.35 | 38.35 | -0.725% | 1 | 837 | -19.739% |
| 2026-02-13 | 38.45 | 38.75 | 38.02 | 38.63 | -8.155% | 1,401 | 142 | -20.321% |
| 2026-02-09 | 42.06 | 42.06 | 42.06 | 42.06 | -2.639% | 2 | 142 | -26.819% |
| 2026-02-05 | 43.20 | 43.20 | 43.20 | 43.20 | +5.366% | 3 | 140 | -28.750% |
| 2026-02-03 | 43.05 | 43.05 | 41.00 | 41.00 | -6.818% | 11 | 140 | -24.927% |
| 2026-02-02 | 44.00 | 44.00 | 44.00 | 44.00 | -4.762% | 2 | 134 | -30.045% |
| 2026-01-27 | 46.20 | 46.20 | 46.20 | 46.20 | -1.176% | 1 | 134 | -33.377% |
| 2026-01-23 | 46.75 | 46.79 | 46.75 | 46.75 | +4.353% | 4 | 134 | -34.160% |
| 2026-01-21 | 45.50 | 45.50 | 44.68 | 44.80 | -8.571% | 64 | 130 | -31.295% |
| 2026-01-16 | 49.00 | 49.00 | 49.00 | 49.00 | -4.334% | 1 | 67 | -37.184% |
| 2026-01-12 | 51.22 | 51.22 | 51.22 | 51.22 | -0.890% | 1 | 67 | -39.906% |
| 2026-01-08 | 51.35 | 51.68 | 51.35 | 51.68 | -4.614% | 7 | 66 | -40.441% |
| 2025-12-23 | 54.10 | 54.18 | 54.10 | 54.18 | 0.000% | 62 | 62 | -43.189% |