NFLX280121C00054000
NFLX Jan 21 2028 54.00 Call
optionOPRA
EODOct 8, 2026
24.29USD+6.209%(+1.42)2Vol656OI
NFLX280121C00054000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 24.29 | 24.29 | 24.29 | 24.29 | +6.209% | 2 | 656 | 0.000% |
| 2026-10-07 | 22.28 | 22.92 | 22.28 | 22.87 | +4.477% | 39 | 648 | +6.209% |
| 2026-10-06 | 21.50 | 21.92 | 21.50 | 21.89 | +3.109% | 7 | 644 | +10.964% |
| 2026-10-05 | 21.13 | 21.30 | 20.76 | 21.23 | -0.329% | 49 | 636 | +14.414% |
| 2026-10-02 | 21.04 | 21.30 | 21.04 | 21.30 | -3.050% | 41 | 617 | +14.038% |
| 2026-10-01 | 21.93 | 21.98 | 21.93 | 21.97 | -5.870% | 54 | 627 | +10.560% |
| 2026-09-30 | 23.45 | 23.49 | 23.33 | 23.34 | -6.640% | 12 | 629 | +4.070% |
| 2026-09-24 | 25.00 | 25.00 | 25.00 | 25.00 | -1.458% | 5 | 624 | -2.840% |
| 2026-09-22 | 25.31 | 25.90 | 25.31 | 25.37 | -2.610% | 10 | 618 | -4.257% |
| 2026-09-21 | 26.05 | 26.05 | 26.05 | 26.05 | -10.017% | 1 | 619 | -6.756% |
| 2026-09-17 | 29.00 | 29.00 | 28.95 | 28.95 | -5.854% | 2 | 620 | -16.097% |
| 2026-09-15 | 31.31 | 31.31 | 30.70 | 30.75 | -8.346% | 9 | 622 | -21.008% |
| 2026-09-14 | 33.61 | 33.61 | 33.55 | 33.55 | +16.170% | 5 | 622 | -27.601% |
| 2026-09-10 | 28.87 | 28.90 | 28.87 | 28.88 | -16.217% | 14 | 620 | -15.893% |
| 2026-09-03 | 34.50 | 34.50 | 34.47 | 34.47 | -0.289% | 2 | 620 | -29.533% |
| 2026-09-01 | 33.53 | 34.57 | 33.53 | 34.57 | +2.490% | 4 | 620 | -29.737% |
| 2026-08-31 | 33.59 | 33.75 | 33.59 | 33.73 | +0.447% | 4 | 621 | -27.987% |
| 2026-08-28 | 33.57 | 33.58 | 33.57 | 33.58 | +3.387% | 2 | 622 | -27.665% |
| 2026-08-27 | 32.75 | 32.75 | 32.48 | 32.48 | -5.526% | 126 | 597 | -25.216% |
| 2026-08-25 | 34.31 | 34.38 | 34.31 | 34.38 | +4.530% | 2 | 598 | -29.348% |
| 2026-08-24 | 32.92 | 32.92 | 32.55 | 32.89 | +0.122% | 82 | 582 | -26.148% |
| 2026-08-20 | 32.84 | 32.88 | 32.84 | 32.85 | +3.302% | 26 | 587 | -26.058% |
| 2026-08-18 | 31.80 | 31.80 | 31.80 | 31.80 | +5.824% | 1 | 588 | -23.616% |
| 2026-08-13 | 30.05 | 30.05 | 30.05 | 30.05 | +2.560% | 5 | 593 | -19.168% |
| 2026-08-10 | 29.30 | 29.30 | 29.30 | 29.30 | +5.320% | 2 | 595 | -17.099% |
| 2026-08-07 | 27.89 | 27.89 | 27.82 | 27.82 | +1.533% | 222 | 568 | -12.689% |
| 2026-08-03 | 27.40 | 27.40 | 27.40 | 27.40 | +5.996% | 1 | 569 | -11.350% |
| 2026-07-31 | 25.85 | 25.85 | 25.85 | 25.85 | +0.233% | 3 | 572 | -6.035% |
| 2026-07-30 | 25.81 | 25.81 | 25.79 | 25.79 | -4.764% | 2 | 572 | -5.816% |
| 2026-07-28 | 27.08 | 27.08 | 27.08 | 27.08 | +6.238% | 1 | 572 | -10.303% |
| 2026-07-27 | 24.97 | 25.54 | 24.90 | 25.49 | +4.126% | 67 | 572 | -4.708% |
| 2026-07-22 | 24.83 | 25.15 | 24.48 | 24.48 | +3.074% | 7 | 570 | -0.776% |
| 2026-07-21 | 22.66 | 23.75 | 22.66 | 23.75 | +4.167% | 2 | 568 | +2.274% |
| 2026-07-20 | 23.20 | 23.26 | 22.80 | 22.80 | -5.000% | 15 | 566 | +6.535% |
| 2026-07-17 | 22.93 | 24.00 | 22.93 | 24.00 | -15.404% | 10 | 567 | +1.208% |
| 2026-07-16 | 28.34 | 28.51 | 28.00 | 28.37 | +0.354% | 569 | 478 | -14.381% |
| 2026-07-15 | 28.49 | 29.65 | 28.27 | 28.27 | +1.000% | 412 | 422 | -14.079% |
| 2026-07-14 | 27.40 | 28.01 | 27.40 | 27.99 | -4.471% | 6 | 420 | -13.219% |
| 2026-07-13 | 29.30 | 29.30 | 29.30 | 29.30 | +4.345% | 1 | 419 | -17.099% |
| 2026-07-10 | 28.55 | 28.55 | 27.90 | 28.08 | -6.400% | 4 | 419 | -13.497% |
| 2026-07-09 | 30.00 | 30.00 | 30.00 | 30.00 | -2.597% | 1 | 418 | -19.033% |
| 2026-07-06 | 30.08 | 30.82 | 30.08 | 30.80 | -2.992% | 5 | 417 | -21.136% |
| 2026-07-02 | 31.75 | 31.75 | 31.75 | 31.75 | +12.429% | 1 | 416 | -23.496% |
| 2026-07-01 | 28.50 | 28.50 | 28.24 | 28.24 | +2.691% | 2 | 417 | -13.987% |
| 2026-06-30 | 27.80 | 27.80 | 27.50 | 27.50 | -5.725% | 2 | 418 | -11.673% |
| 2026-06-29 | 29.45 | 29.87 | 29.17 | 29.17 | +4.104% | 38 | 389 | -16.730% |
| 2026-06-23 | 28.02 | 28.02 | 28.02 | 28.02 | -18.357% | 5 | 386 | -13.312% |
| 2026-06-12 | 33.30 | 34.32 | 33.30 | 34.32 | -3.324% | 135 | 328 | -29.225% |
| 2026-06-10 | 34.92 | 35.50 | 34.88 | 35.50 | -11.250% | 531 | 332 | -31.577% |
| 2026-05-13 | 40.00 | 40.00 | 40.00 | 40.00 | -2.771% | 4 | 336 | -39.275% |
| 2026-05-05 | 42.59 | 42.74 | 41.14 | 41.14 | -6.923% | 3 | 336 | -40.958% |
| 2026-05-04 | 43.94 | 44.55 | 43.94 | 44.20 | -6.356% | 370 | 287 | -45.045% |
| 2026-05-01 | 47.24 | 47.24 | 47.19 | 47.20 | +2.855% | 24 | 282 | -48.538% |
| 2026-04-30 | 45.69 | 45.97 | 45.67 | 45.89 | +1.707% | 646 | 355 | -47.069% |
| 2026-04-29 | 45.30 | 45.30 | 44.91 | 45.12 | +3.108% | 428 | 239 | -46.166% |
| 2026-04-28 | 43.67 | 43.76 | 43.67 | 43.76 | -1.773% | 2 | 239 | -44.493% |
| 2026-04-27 | 44.50 | 44.55 | 44.50 | 44.55 | -2.878% | 26 | 246 | -45.477% |
| 2026-04-23 | 46.92 | 46.92 | 45.77 | 45.87 | -0.131% | 136 | 279 | -47.046% |
| 2026-04-22 | 45.85 | 45.99 | 45.84 | 45.93 | -7.790% | 502 | 258 | -47.115% |
| 2026-04-17 | 49.75 | 49.81 | 49.75 | 49.81 | -15.390% | 4 | 260 | -51.235% |
| 2026-04-16 | 58.99 | 59.00 | 58.87 | 58.87 | +7.231% | 62 | 289 | -58.740% |
| 2026-04-13 | 55.03 | 56.29 | 54.90 | 54.90 | +1.031% | 10 | 289 | -55.756% |
| 2026-04-10 | 54.33 | 55.90 | 52.78 | 54.34 | +4.500% | 8 | 292 | -55.300% |
| 2026-04-08 | 51.50 | 52.62 | 51.50 | 52.00 | -1.028% | 156 | 288 | -53.288% |
| 2026-04-06 | 52.54 | 52.57 | 52.53 | 52.54 | +12.626% | 38 | 298 | -53.769% |
| 2026-03-30 | 47.00 | 47.00 | 46.55 | 46.65 | -0.235% | 21 | 279 | -47.931% |
| 2026-03-27 | 46.50 | 47.19 | 46.50 | 46.76 | +0.885% | 42 | 280 | -48.054% |
| 2026-03-26 | 46.70 | 47.29 | 46.27 | 46.35 | +2.476% | 29 | 259 | -47.594% |
| 2026-03-25 | 45.06 | 45.51 | 44.92 | 45.23 | -1.781% | 10 | 267 | -46.297% |
| 2026-03-24 | 46.24 | 46.24 | 46.05 | 46.05 | -0.368% | 2 | 267 | -47.253% |
| 2026-03-23 | 46.25 | 46.25 | 46.22 | 46.22 | +2.871% | 2 | 268 | -47.447% |
| 2026-03-20 | 44.80 | 45.52 | 44.50 | 44.93 | -1.921% | 282 | 269 | -45.938% |
| 2026-03-19 | 45.85 | 45.89 | 45.81 | 45.81 | -6.472% | 4 | 174 | -46.977% |
| 2026-03-17 | 48.95 | 48.98 | 48.95 | 48.98 | +0.266% | 2 | 173 | -50.408% |
| 2026-03-16 | 48.51 | 48.92 | 48.51 | 48.85 | -0.326% | 233 | 172 | -50.276% |
| 2026-03-11 | 50.30 | 50.30 | 49.00 | 49.01 | -1.586% | 22 | 95 | -50.439% |
| 2026-03-10 | 49.85 | 50.03 | 49.80 | 49.80 | -2.353% | 170 | 97 | -51.225% |
| 2026-03-04 | 51.00 | 51.00 | 51.00 | 51.00 | +0.990% | 1 | 12 | -52.373% |
| 2026-03-02 | 50.50 | 50.50 | 50.50 | 50.50 | +3.061% | 1 | 12 | -51.901% |
| 2026-02-27 | 49.00 | 49.00 | 49.00 | 49.00 | +25.641% | 1 | 11 | -50.429% |
| 2026-02-26 | 39.00 | 39.00 | 39.00 | 39.00 | +5.519% | 1 | 11 | -37.718% |
| 2026-02-25 | 37.00 | 37.00 | 36.96 | 36.96 | +15.681% | 5 | 1 | -34.280% |
| 2026-02-13 | 31.85 | 31.95 | 31.80 | 31.95 | -19.824% | 10 | 1 | -23.975% |
| 2026-01-26 | 39.85 | 39.85 | 39.85 | 39.85 | 0.000% | 1 | 1 | -39.046% |