NFLX280121C00053000
NFLX Jan 21 2028 53.00 Call
optionOPRA
EODOct 7, 2026
23.59USD+5.172%(+1.16)27Vol469OI
NFLX280121C00053000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 23.20 | 23.63 | 23.20 | 23.59 | +5.172% | 27 | 468 | 0.000% |
| 2026-10-06 | 22.15 | 22.43 | 22.15 | 22.43 | +1.955% | 3 | 465 | +5.172% |
| 2026-10-05 | 21.70 | 22.00 | 21.45 | 22.00 | +2.088% | 4 | 464 | +7.227% |
| 2026-10-02 | 22.00 | 22.00 | 21.55 | 21.55 | -4.730% | 2 | 464 | +9.466% |
| 2026-10-01 | 22.55 | 22.62 | 22.55 | 22.62 | -7.105% | 8 | 464 | +4.288% |
| 2026-09-30 | 24.40 | 24.40 | 24.34 | 24.35 | -3.373% | 10 | 464 | -3.121% |
| 2026-09-25 | 25.20 | 25.23 | 25.20 | 25.20 | -15.008% | 38 | 452 | -6.389% |
| 2026-09-17 | 29.65 | 29.65 | 29.65 | 29.65 | -6.907% | 2 | 452 | -20.438% |
| 2026-09-15 | 32.03 | 32.03 | 31.45 | 31.85 | -6.899% | 9 | 457 | -25.934% |
| 2026-09-14 | 34.29 | 34.29 | 34.21 | 34.21 | +15.457% | 5 | 453 | -31.044% |
| 2026-09-10 | 29.62 | 29.64 | 29.60 | 29.63 | -1.233% | 14 | 454 | -20.385% |
| 2026-09-09 | 29.88 | 30.00 | 29.87 | 30.00 | -3.069% | 3 | 455 | -21.367% |
| 2026-09-08 | 30.95 | 30.95 | 30.95 | 30.95 | -10.523% | 1 | 454 | -23.780% |
| 2026-09-03 | 35.68 | 35.68 | 34.59 | 34.59 | -2.673% | 5 | 453 | -31.801% |
| 2026-09-02 | 35.54 | 35.54 | 35.54 | 35.54 | +3.555% | 2 | 453 | -33.624% |
| 2026-08-31 | 34.32 | 34.32 | 34.32 | 34.32 | +0.029% | 2 | 453 | -31.265% |
| 2026-08-28 | 34.23 | 34.31 | 34.23 | 34.31 | +3.281% | 2 | 453 | -31.245% |
| 2026-08-27 | 33.41 | 33.41 | 33.15 | 33.22 | -1.160% | 126 | 454 | -28.989% |
| 2026-08-24 | 33.52 | 33.61 | 33.27 | 33.61 | -0.943% | 84 | 443 | -29.813% |
| 2026-08-21 | 33.75 | 33.93 | 33.75 | 33.93 | +1.314% | 2 | 445 | -30.475% |
| 2026-08-20 | 33.38 | 33.56 | 33.38 | 33.49 | -1.355% | 28 | 451 | -29.561% |
| 2026-08-19 | 32.85 | 33.95 | 32.85 | 33.95 | +5.076% | 6 | 452 | -30.515% |
| 2026-08-18 | 32.27 | 32.31 | 32.27 | 32.31 | +1.444% | 4 | 454 | -26.989% |
| 2026-08-13 | 31.85 | 31.85 | 31.85 | 31.85 | +13.104% | 2 | 454 | -25.934% |
| 2026-08-12 | 28.20 | 28.20 | 28.16 | 28.16 | -6.071% | 8 | 452 | -16.229% |
| 2026-08-10 | 29.98 | 29.98 | 29.98 | 29.98 | +5.341% | 3 | 452 | -21.314% |
| 2026-08-06 | 28.50 | 28.50 | 28.45 | 28.46 | +1.570% | 4 | 451 | -17.112% |
| 2026-08-04 | 27.82 | 28.02 | 27.78 | 28.02 | +6.096% | 16 | 444 | -15.810% |
| 2026-07-30 | 26.39 | 26.41 | 26.39 | 26.41 | -5.171% | 2 | 443 | -10.678% |
| 2026-07-28 | 27.85 | 27.85 | 27.85 | 27.85 | +5.894% | 1 | 443 | -15.296% |
| 2026-07-27 | 26.14 | 26.33 | 26.14 | 26.30 | +3.462% | 60 | 443 | -10.304% |
| 2026-07-24 | 25.42 | 25.42 | 25.42 | 25.42 | +8.308% | 2 | 442 | -7.199% |
| 2026-07-20 | 23.71 | 23.92 | 23.47 | 23.47 | -6.120% | 12 | 444 | +0.511% |
| 2026-07-17 | 22.65 | 25.00 | 22.65 | 25.00 | -13.555% | 13 | 443 | -5.640% |
| 2026-07-16 | 28.92 | 28.99 | 28.53 | 28.92 | 0.000% | 418 | 475 | -18.430% |
| 2026-07-15 | 29.31 | 30.30 | 28.89 | 28.92 | +1.013% | 410 | 475 | -18.430% |
| 2026-07-14 | 28.59 | 28.63 | 28.59 | 28.63 | -4.151% | 2 | 404 | -17.604% |
| 2026-07-13 | 29.89 | 29.90 | 29.87 | 29.87 | +4.477% | 18 | 408 | -21.024% |
| 2026-07-10 | 29.08 | 29.08 | 28.59 | 28.59 | -10.572% | 2 | 408 | -17.489% |
| 2026-07-07 | 32.00 | 32.00 | 31.97 | 31.97 | +1.589% | 4 | 408 | -26.212% |
| 2026-07-06 | 31.10 | 31.55 | 31.10 | 31.47 | -4.084% | 7 | 404 | -25.040% |
| 2026-07-02 | 32.13 | 32.81 | 32.13 | 32.81 | +13.687% | 5 | 405 | -28.101% |
| 2026-07-01 | 28.85 | 29.05 | 28.85 | 28.86 | +2.998% | 54 | 404 | -18.261% |
| 2026-06-24 | 28.02 | 28.02 | 28.02 | 28.02 | -3.079% | 1 | 404 | -15.810% |
| 2026-06-23 | 28.91 | 28.91 | 28.91 | 28.91 | +4.293% | 2 | 404 | -18.402% |
| 2026-06-22 | 31.09 | 31.42 | 27.72 | 27.72 | -12.830% | 15 | 398 | -14.899% |
| 2026-06-18 | 31.92 | 32.20 | 31.46 | 31.80 | -9.272% | 116 | 358 | -25.818% |
| 2026-06-12 | 34.27 | 35.07 | 34.27 | 35.05 | -3.337% | 28 | 368 | -32.696% |
| 2026-06-10 | 35.62 | 36.26 | 35.62 | 36.26 | -14.299% | 531 | 391 | -34.942% |
| 2026-05-07 | 42.31 | 42.31 | 42.31 | 42.31 | -2.691% | 1 | 391 | -44.245% |
| 2026-05-05 | 43.48 | 43.48 | 43.48 | 43.48 | -4.081% | 2 | 391 | -45.745% |
| 2026-05-04 | 45.40 | 45.40 | 45.33 | 45.33 | -5.503% | 2 | 390 | -47.959% |
| 2026-05-01 | 47.92 | 47.97 | 47.92 | 47.97 | +2.962% | 24 | 396 | -50.823% |
| 2026-04-30 | 46.59 | 46.66 | 46.59 | 46.59 | +1.636% | 1,180 | 246 | -49.367% |
| 2026-04-29 | 45.50 | 45.84 | 45.44 | 45.84 | -0.261% | 464 | 186 | -48.538% |
| 2026-04-24 | 46.05 | 46.05 | 45.94 | 45.96 | -2.586% | 88 | 202 | -48.673% |
| 2026-04-23 | 47.57 | 47.57 | 47.05 | 47.18 | +1.136% | 316 | 229 | -50.000% |
| 2026-04-22 | 46.49 | 46.69 | 46.49 | 46.65 | -1.144% | 358 | 176 | -49.432% |
| 2026-04-21 | 47.30 | 47.30 | 47.19 | 47.19 | -1.173% | 152 | 197 | -50.011% |
| 2026-04-20 | 47.75 | 47.75 | 47.75 | 47.75 | -6.373% | 2 | 195 | -50.597% |
| 2026-04-17 | 50.29 | 51.00 | 50.29 | 51.00 | -14.544% | 10 | 192 | -53.745% |
| 2026-04-16 | 59.57 | 59.69 | 59.56 | 59.68 | +6.098% | 62 | 163 | -60.473% |
| 2026-04-13 | 55.58 | 57.00 | 55.58 | 56.25 | +6.797% | 218 | 163 | -58.062% |
| 2026-04-08 | 52.15 | 53.46 | 52.15 | 52.67 | +10.535% | 140 | 185 | -55.212% |
| 2026-03-30 | 47.72 | 47.72 | 47.65 | 47.65 | +0.464% | 20 | 202 | -50.493% |
| 2026-03-27 | 47.25 | 47.43 | 47.25 | 47.43 | +0.722% | 40 | 192 | -50.264% |
| 2026-03-26 | 46.74 | 48.03 | 46.74 | 47.09 | +2.436% | 28 | 192 | -49.904% |
| 2026-03-25 | 45.79 | 46.23 | 45.64 | 45.97 | -1.668% | 8 | 200 | -48.684% |
| 2026-03-24 | 46.79 | 46.79 | 46.75 | 46.75 | -0.447% | 2 | 201 | -49.540% |
| 2026-03-23 | 46.85 | 46.96 | 46.85 | 46.96 | +2.847% | 2 | 202 | -49.766% |
| 2026-03-20 | 45.40 | 46.17 | 45.15 | 45.66 | -7.944% | 540 | 203 | -48.336% |
| 2026-03-16 | 49.54 | 49.60 | 49.54 | 49.60 | -0.261% | 232 | 140 | -52.440% |
| 2026-03-11 | 50.89 | 50.94 | 49.70 | 49.73 | -1.622% | 62 | 155 | -52.564% |
| 2026-03-10 | 50.60 | 50.60 | 50.55 | 50.55 | +3.269% | 158 | 150 | -53.333% |
| 2026-02-27 | 48.80 | 48.95 | 48.80 | 48.95 | +21.766% | 2 | 71 | -51.808% |
| 2026-02-26 | 40.30 | 40.50 | 40.10 | 40.20 | +19.643% | 24 | 71 | -41.318% |
| 2026-02-18 | 33.45 | 33.60 | 33.45 | 33.60 | +2.910% | 2 | 59 | -29.792% |
| 2026-02-13 | 32.85 | 32.85 | 32.55 | 32.65 | +2.031% | 24 | 47 | -27.749% |
| 2026-02-12 | 32.00 | 32.00 | 32.00 | 32.00 | -25.356% | 2 | 47 | -26.281% |
| 2026-01-20 | 42.87 | 42.87 | 42.87 | 42.87 | -4.265% | 30 | 46 | -44.973% |
| 2026-01-12 | 44.78 | 44.78 | 44.78 | 44.78 | -0.819% | 2 | 16 | -47.320% |
| 2026-01-07 | 45.15 | 45.15 | 45.15 | 45.15 | -7.763% | 5 | 14 | -47.752% |
| 2025-12-29 | 48.95 | 48.95 | 48.95 | 48.95 | +4.371% | 1 | 14 | -51.808% |
| 2025-12-11 | 46.90 | 46.90 | 46.90 | 46.90 | -6.759% | 5 | 13 | -49.701% |
| 2025-12-10 | 50.30 | 50.30 | 50.30 | 50.30 | -7.875% | 1 | 14 | -53.101% |
| 2025-12-05 | 54.60 | 54.60 | 54.60 | 54.60 | -3.789% | 1 | 14 | -56.795% |
| 2025-12-03 | 57.34 | 57.34 | 56.75 | 56.75 | -8.172% | 2 | 13 | -58.432% |
| 2025-11-28 | 61.80 | 61.80 | 61.80 | 61.80 | +1.980% | 1 | 11 | -61.828% |
| 2025-11-26 | 60.60 | 60.60 | 60.60 | 60.60 | +0.331% | 1 | 10 | -61.073% |
| 2025-11-24 | 60.40 | 60.40 | 60.40 | 60.40 | 0.000% | 1 | 10 | -60.944% |