NFLX280121C00052000
NFLX Jan 21 2028 52.00 Call
optionOPRA
EODOct 8, 2026
25.79USD+6.482%(+1.57)10Vol262OI
NFLX280121C00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 25.58 | 25.79 | 25.58 | 25.79 | +6.482% | 10 | 260 | 0.000% |
| 2026-10-07 | 23.72 | 24.31 | 23.72 | 24.22 | +2.627% | 15 | 256 | +6.482% |
| 2026-10-06 | 23.15 | 23.60 | 23.09 | 23.60 | +6.546% | 86 | 245 | +9.280% |
| 2026-10-05 | 22.15 | 22.15 | 22.15 | 22.15 | -4.772% | 1 | 245 | +16.433% |
| 2026-10-01 | 23.14 | 23.26 | 23.14 | 23.26 | -6.398% | 4 | 245 | +10.877% |
| 2026-09-30 | 25.00 | 25.01 | 24.85 | 24.85 | -5.153% | 14 | 246 | +3.783% |
| 2026-09-23 | 26.20 | 26.20 | 26.20 | 26.20 | -2.056% | 1 | 245 | -1.565% |
| 2026-09-22 | 26.75 | 26.75 | 26.75 | 26.75 | -4.122% | 1 | 244 | -3.589% |
| 2026-09-18 | 27.90 | 27.90 | 27.90 | 27.90 | -8.435% | 1 | 243 | -7.563% |
| 2026-09-17 | 30.47 | 30.47 | 30.47 | 30.47 | -6.246% | 4 | 241 | -15.359% |
| 2026-09-15 | 32.17 | 32.52 | 31.85 | 32.50 | -6.042% | 6 | 241 | -20.646% |
| 2026-09-14 | 34.62 | 34.62 | 34.59 | 34.59 | +13.002% | 12 | 241 | -25.441% |
| 2026-09-09 | 30.58 | 30.61 | 30.58 | 30.61 | -13.944% | 2 | 240 | -15.746% |
| 2026-08-31 | 35.57 | 35.57 | 35.57 | 35.57 | -1.057% | 1 | 240 | -27.495% |
| 2026-08-28 | 35.95 | 35.95 | 35.95 | 35.95 | +2.073% | 1 | 239 | -28.261% |
| 2026-08-25 | 35.22 | 35.22 | 35.22 | 35.22 | +2.982% | 1 | 240 | -26.775% |
| 2026-08-24 | 34.15 | 34.25 | 34.15 | 34.20 | -0.029% | 4 | 239 | -24.591% |
| 2026-08-20 | 34.19 | 34.21 | 34.19 | 34.21 | +18.661% | 2 | 239 | -24.613% |
| 2026-08-12 | 29.55 | 29.55 | 28.80 | 28.83 | -0.242% | 9 | 239 | -10.545% |
| 2026-08-06 | 29.10 | 29.17 | 28.90 | 28.90 | +1.582% | 114 | 212 | -10.761% |
| 2026-08-04 | 28.40 | 28.68 | 28.40 | 28.45 | +2.708% | 19 | 218 | -9.350% |
| 2026-07-30 | 26.81 | 27.70 | 26.81 | 27.70 | +2.897% | 32 | 234 | -6.895% |
| 2026-07-27 | 26.94 | 27.00 | 26.92 | 26.92 | +3.142% | 60 | 234 | -4.198% |
| 2026-07-24 | 26.00 | 26.10 | 26.00 | 26.10 | +3.613% | 4 | 232 | -1.188% |
| 2026-07-23 | 25.00 | 25.19 | 25.00 | 25.19 | -0.983% | 3 | 234 | +2.382% |
| 2026-07-22 | 25.44 | 25.44 | 25.44 | 25.44 | +8.255% | 1 | 234 | +1.376% |
| 2026-07-21 | 23.51 | 23.51 | 23.50 | 23.50 | -4.042% | 2 | 233 | +9.745% |
| 2026-07-20 | 24.41 | 24.49 | 24.41 | 24.49 | -2.118% | 4 | 232 | +5.308% |
| 2026-07-17 | 25.05 | 25.05 | 25.02 | 25.02 | -14.869% | 30 | 234 | +3.078% |
| 2026-07-16 | 29.57 | 29.57 | 29.05 | 29.39 | +0.136% | 8 | 233 | -12.249% |
| 2026-07-15 | 29.70 | 30.21 | 29.35 | 29.35 | -3.865% | 94 | 233 | -12.129% |
| 2026-07-13 | 30.40 | 30.53 | 30.26 | 30.53 | +5.203% | 20 | 253 | -15.526% |
| 2026-07-10 | 29.09 | 29.09 | 29.01 | 29.02 | -13.887% | 480 | 339 | -11.130% |
| 2026-07-07 | 32.61 | 33.70 | 32.56 | 33.70 | +1.353% | 6 | 341 | -23.472% |
| 2026-07-02 | 33.25 | 33.25 | 33.25 | 33.25 | +12.559% | 1 | 341 | -22.436% |
| 2026-07-01 | 29.40 | 29.54 | 29.40 | 29.54 | +5.500% | 54 | 342 | -12.695% |
| 2026-06-30 | 28.00 | 28.00 | 28.00 | 28.00 | -7.743% | 1 | 341 | -7.893% |
| 2026-06-22 | 30.35 | 30.35 | 30.35 | 30.35 | -14.651% | 1 | 341 | -15.025% |
| 2026-06-12 | 35.11 | 35.58 | 35.11 | 35.56 | -8.586% | 8 | 344 | -27.475% |
| 2026-06-02 | 38.90 | 38.90 | 38.90 | 38.90 | -6.039% | 1 | 343 | -33.702% |
| 2026-05-15 | 41.40 | 41.40 | 41.40 | 41.40 | -10.176% | 5 | 343 | -37.705% |
| 2026-05-04 | 46.15 | 46.15 | 46.06 | 46.09 | -2.682% | 4 | 345 | -44.044% |
| 2026-04-30 | 47.29 | 47.38 | 47.29 | 47.36 | +2.489% | 558 | 292 | -45.545% |
| 2026-04-29 | 46.15 | 46.21 | 46.15 | 46.21 | +1.919% | 460 | 197 | -44.190% |
| 2026-04-28 | 45.25 | 45.35 | 45.24 | 45.34 | -2.954% | 4 | 198 | -43.119% |
| 2026-04-24 | 46.63 | 46.73 | 46.63 | 46.72 | -2.565% | 88 | 182 | -44.799% |
| 2026-04-23 | 48.10 | 48.18 | 47.94 | 47.95 | +1.118% | 162 | 170 | -46.215% |
| 2026-04-22 | 47.35 | 47.42 | 47.35 | 47.42 | -1.126% | 2 | 171 | -45.614% |
| 2026-04-21 | 47.83 | 47.96 | 47.83 | 47.96 | -6.511% | 152 | 146 | -46.226% |
| 2026-04-17 | 51.14 | 51.30 | 51.14 | 51.30 | -13.345% | 5 | 146 | -49.727% |
| 2026-04-15 | 59.30 | 59.30 | 59.19 | 59.20 | +3.769% | 50 | 146 | -56.436% |
| 2026-04-13 | 56.19 | 57.05 | 56.19 | 57.05 | +2.923% | 208 | 148 | -54.794% |
| 2026-04-10 | 56.00 | 56.00 | 55.43 | 55.43 | +2.934% | 21 | 199 | -53.473% |
| 2026-04-08 | 52.97 | 54.09 | 52.97 | 53.85 | +9.518% | 48 | 202 | -52.108% |
| 2026-04-01 | 49.30 | 49.30 | 49.17 | 49.17 | +1.696% | 2 | 204 | -47.549% |
| 2026-03-30 | 47.25 | 48.35 | 47.25 | 48.35 | +1.151% | 22 | 205 | -46.660% |
| 2026-03-27 | 48.10 | 48.28 | 47.75 | 47.80 | +1.486% | 108 | 195 | -46.046% |
| 2026-03-26 | 47.10 | 47.10 | 47.10 | 47.10 | -0.275% | 1 | 147 | -45.244% |
| 2026-03-24 | 47.40 | 47.40 | 47.23 | 47.23 | -0.944% | 2 | 146 | -45.395% |
| 2026-03-23 | 47.75 | 47.75 | 47.65 | 47.68 | +2.604% | 170 | 146 | -45.910% |
| 2026-03-20 | 45.99 | 46.49 | 45.90 | 46.47 | -6.593% | 262 | 84 | -44.502% |
| 2026-03-18 | 49.25 | 49.75 | 47.55 | 49.75 | -0.995% | 48 | 64 | -48.161% |
| 2026-03-11 | 50.40 | 50.40 | 50.25 | 50.25 | -2.047% | 52 | 71 | -48.677% |
| 2026-03-10 | 51.35 | 51.35 | 51.30 | 51.30 | -4.255% | 2 | 46 | -49.727% |
| 2026-03-06 | 53.58 | 53.58 | 53.58 | 53.58 | +14.536% | 1 | 45 | -51.866% |
| 2026-02-27 | 46.78 | 46.78 | 46.78 | 46.78 | +36.984% | 2 | 44 | -44.870% |
| 2026-02-24 | 32.98 | 34.15 | 32.98 | 34.15 | +1.185% | 3 | 42 | -24.480% |
| 2026-02-13 | 33.75 | 33.75 | 33.75 | 33.75 | -6.120% | 8 | 37 | -23.585% |
| 2026-02-03 | 35.90 | 35.95 | 35.90 | 35.95 | -19.629% | 2 | 37 | -28.261% |
| 2026-01-09 | 44.73 | 44.73 | 44.73 | 44.73 | -4.013% | 5 | 36 | -42.343% |
| 2026-01-05 | 46.60 | 46.60 | 46.60 | 46.60 | -28.528% | 1 | 30 | -44.657% |
| 2025-11-17 | 65.57 | 65.57 | 65.20 | 65.20 | 0.000% | 30 | 30 | -60.445% |