NFLX280121C00055000
NFLX Jan 21 2028 55.00 Call
optionOPRA
EODOct 8, 2026
23.60USD+5.972%(+1.33)2Vol358OI
NFLX280121C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 23.50 | 23.60 | 23.50 | 23.60 | +5.972% | 2 | 356 | 0.000% |
| 2026-10-07 | 21.50 | 22.27 | 21.50 | 22.27 | +4.948% | 42 | 353 | +5.972% |
| 2026-10-06 | 21.50 | 21.50 | 21.22 | 21.22 | +3.512% | 18 | 351 | +11.216% |
| 2026-10-05 | 20.50 | 20.50 | 20.18 | 20.50 | +0.049% | 15 | 343 | +15.122% |
| 2026-10-02 | 20.79 | 20.79 | 20.41 | 20.49 | -2.429% | 57 | 330 | +15.178% |
| 2026-10-01 | 21.48 | 21.48 | 21.00 | 21.00 | -7.489% | 78 | 325 | +12.381% |
| 2026-09-30 | 22.90 | 22.90 | 22.67 | 22.70 | -4.421% | 21 | 326 | +3.965% |
| 2026-09-29 | 23.70 | 23.75 | 23.70 | 23.75 | +1.279% | 5 | 321 | -0.632% |
| 2026-09-28 | 23.45 | 23.45 | 23.45 | 23.45 | -5.061% | 1 | 321 | +0.640% |
| 2026-09-25 | 24.30 | 24.70 | 24.30 | 24.70 | -0.202% | 2 | 320 | -4.453% |
| 2026-09-22 | 24.75 | 24.75 | 24.75 | 24.75 | -5.822% | 1 | 320 | -4.646% |
| 2026-09-21 | 25.00 | 26.28 | 24.67 | 26.28 | +6.526% | 39 | 334 | -10.198% |
| 2026-09-18 | 23.80 | 24.67 | 23.80 | 24.67 | -11.577% | 13 | 331 | -4.337% |
| 2026-09-17 | 27.75 | 27.90 | 27.75 | 27.90 | -7.093% | 3 | 332 | -15.412% |
| 2026-09-15 | 30.45 | 30.45 | 30.02 | 30.03 | -6.449% | 9 | 327 | -21.412% |
| 2026-09-14 | 31.10 | 32.15 | 31.10 | 32.10 | +10.919% | 7 | 330 | -26.480% |
| 2026-09-11 | 28.50 | 28.94 | 28.50 | 28.94 | +4.101% | 3 | 331 | -18.452% |
| 2026-09-10 | 27.80 | 27.80 | 27.80 | 27.80 | -1.940% | 2 | 329 | -15.108% |
| 2026-09-09 | 28.35 | 28.35 | 28.35 | 28.35 | -0.141% | 1 | 328 | -16.755% |
| 2026-09-08 | 28.39 | 28.39 | 28.39 | 28.39 | -7.825% | 2 | 327 | -16.872% |
| 2026-09-04 | 30.95 | 30.95 | 30.63 | 30.80 | -8.060% | 7 | 328 | -23.377% |
| 2026-09-03 | 33.50 | 33.50 | 33.50 | 33.50 | +0.149% | 1 | 329 | -29.552% |
| 2026-09-02 | 34.10 | 34.25 | 33.45 | 33.45 | +2.450% | 20 | 346 | -29.447% |
| 2026-09-01 | 32.40 | 33.85 | 32.40 | 32.65 | -1.091% | 44 | 355 | -27.718% |
| 2026-08-31 | 32.95 | 33.06 | 32.95 | 33.01 | -1.019% | 4 | 355 | -28.507% |
| 2026-08-28 | 32.00 | 33.35 | 32.00 | 33.35 | +5.205% | 2 | 357 | -29.235% |
| 2026-08-27 | 31.70 | 31.70 | 31.70 | 31.70 | -5.795% | 5 | 357 | -25.552% |
| 2026-08-26 | 33.50 | 33.65 | 33.50 | 33.65 | -0.737% | 2 | 358 | -29.866% |
| 2026-08-25 | 33.07 | 33.91 | 33.07 | 33.90 | +4.565% | 7 | 361 | -30.383% |
| 2026-08-24 | 31.95 | 32.50 | 31.30 | 32.42 | +0.746% | 41 | 369 | -27.205% |
| 2026-08-20 | 32.20 | 32.20 | 32.15 | 32.18 | +6.910% | 16 | 372 | -26.663% |
| 2026-08-18 | 30.10 | 30.10 | 30.10 | 30.10 | +6.173% | 1 | 372 | -21.595% |
| 2026-08-17 | 29.41 | 29.41 | 28.21 | 28.35 | -6.927% | 7 | 370 | -16.755% |
| 2026-08-14 | 30.44 | 30.46 | 30.44 | 30.46 | -0.620% | 2 | 370 | -22.521% |
| 2026-08-13 | 30.00 | 30.65 | 30.00 | 30.65 | +13.519% | 8 | 372 | -23.002% |
| 2026-08-12 | 26.82 | 27.00 | 26.81 | 27.00 | -3.295% | 78 | 342 | -12.593% |
| 2026-08-11 | 29.20 | 29.40 | 27.92 | 27.92 | -2.412% | 22 | 341 | -15.473% |
| 2026-08-10 | 27.35 | 28.61 | 27.35 | 28.61 | +5.300% | 5 | 340 | -17.511% |
| 2026-08-07 | 26.83 | 27.33 | 26.78 | 27.17 | +0.555% | 226 | 301 | -13.139% |
| 2026-08-06 | 28.15 | 28.15 | 26.85 | 27.02 | -1.026% | 8 | 300 | -12.657% |
| 2026-08-05 | 27.30 | 27.30 | 27.30 | 27.30 | +1.563% | 3 | 300 | -13.553% |
| 2026-08-04 | 26.41 | 26.88 | 26.20 | 26.88 | +1.895% | 5 | 302 | -12.202% |
| 2026-08-03 | 26.61 | 26.67 | 26.38 | 26.38 | +3.981% | 5 | 302 | -10.538% |
| 2026-07-31 | 25.50 | 25.50 | 25.37 | 25.37 | -3.865% | 3 | 302 | -6.977% |
| 2026-07-30 | 25.00 | 26.39 | 25.00 | 26.39 | -1.603% | 15 | 316 | -10.572% |
| 2026-07-29 | 25.00 | 26.90 | 25.00 | 26.82 | +0.751% | 6 | 317 | -12.006% |
| 2026-07-28 | 26.41 | 26.98 | 26.41 | 26.62 | +8.036% | 18 | 328 | -11.345% |
| 2026-07-27 | 24.95 | 24.98 | 24.30 | 24.64 | +2.071% | 74 | 330 | -4.221% |
| 2026-07-24 | 23.50 | 24.18 | 23.50 | 24.14 | +4.729% | 4 | 328 | -2.237% |
| 2026-07-23 | 22.50 | 23.05 | 22.50 | 23.05 | -3.273% | 8 | 327 | +2.386% |
| 2026-07-22 | 24.14 | 24.77 | 23.83 | 23.83 | +7.439% | 10 | 325 | -0.965% |
| 2026-07-21 | 22.15 | 22.45 | 21.68 | 22.18 | -1.945% | 9 | 321 | +6.402% |
| 2026-07-20 | 22.37 | 22.76 | 21.89 | 22.62 | -4.355% | 257 | 341 | +4.332% |
| 2026-07-17 | 20.90 | 24.20 | 20.65 | 23.65 | -14.928% | 50 | 341 | -0.211% |
| 2026-07-16 | 27.46 | 27.87 | 27.35 | 27.80 | -0.750% | 168 | 305 | -15.108% |
| 2026-07-15 | 27.50 | 28.60 | 27.50 | 28.01 | +2.488% | 26 | 305 | -15.744% |
| 2026-07-14 | 26.82 | 27.33 | 26.81 | 27.33 | -3.801% | 4 | 303 | -13.648% |
| 2026-07-13 | 29.00 | 29.00 | 28.35 | 28.41 | +5.928% | 15 | 296 | -16.931% |
| 2026-07-10 | 27.00 | 27.50 | 26.76 | 26.82 | -7.835% | 27 | 287 | -12.006% |
| 2026-07-08 | 29.10 | 29.10 | 29.10 | 29.10 | -3.483% | 4 | 291 | -18.900% |
| 2026-07-07 | 29.95 | 30.15 | 29.95 | 30.15 | +0.836% | 3 | 290 | -21.725% |
| 2026-07-06 | 29.63 | 29.90 | 29.63 | 29.90 | -4.167% | 11 | 289 | -21.070% |
| 2026-07-02 | 30.10 | 31.47 | 30.10 | 31.20 | +13.003% | 8 | 286 | -24.359% |
| 2026-07-01 | 27.49 | 27.61 | 27.49 | 27.61 | +6.192% | 2 | 285 | -14.524% |
| 2026-06-30 | 27.10 | 27.10 | 26.00 | 26.00 | -6.475% | 5 | 282 | -9.231% |
| 2026-06-29 | 29.00 | 29.50 | 27.80 | 27.80 | +6.432% | 16 | 272 | -15.108% |
| 2026-06-25 | 26.50 | 26.50 | 26.12 | 26.12 | +1.044% | 5 | 271 | -9.648% |
| 2026-06-24 | 27.50 | 27.50 | 25.74 | 25.85 | -5.554% | 16 | 268 | -8.704% |
| 2026-06-23 | 27.47 | 27.47 | 27.27 | 27.37 | +0.996% | 4 | 269 | -13.774% |
| 2026-06-22 | 29.17 | 29.17 | 26.32 | 27.10 | -10.413% | 17 | 261 | -12.915% |
| 2026-06-18 | 30.00 | 30.50 | 30.00 | 30.25 | -0.820% | 9 | 254 | -21.983% |
| 2026-06-17 | 31.10 | 31.10 | 30.50 | 30.50 | -2.244% | 11 | 243 | -22.623% |
| 2026-06-16 | 30.85 | 32.30 | 30.85 | 31.20 | -6.306% | 11 | 234 | -24.359% |
| 2026-06-12 | 32.95 | 33.30 | 32.70 | 33.30 | -4.884% | 138 | 243 | -29.129% |
| 2026-06-09 | 33.40 | 35.01 | 33.40 | 35.01 | +2.971% | 2 | 245 | -32.591% |
| 2026-06-04 | 35.80 | 35.80 | 34.00 | 34.00 | -1.961% | 4 | 243 | -30.588% |
| 2026-06-03 | 35.38 | 35.38 | 34.68 | 34.68 | -10.619% | 12 | 231 | -31.949% |
| 2026-05-29 | 38.80 | 38.80 | 38.80 | 38.80 | -5.802% | 10 | 231 | -39.175% |
| 2026-05-22 | 41.19 | 41.19 | 41.19 | 41.19 | -0.795% | 1 | 231 | -42.705% |
| 2026-05-18 | 41.52 | 41.52 | 41.52 | 41.52 | +7.010% | 1 | 231 | -43.160% |
| 2026-05-13 | 38.80 | 38.80 | 38.80 | 38.80 | -11.416% | 1 | 230 | -39.175% |
| 2026-05-04 | 43.85 | 43.85 | 43.80 | 43.80 | -2.558% | 342 | 261 | -46.119% |
| 2026-04-30 | 45.07 | 45.07 | 44.95 | 44.95 | +1.307% | 24 | 272 | -47.497% |
| 2026-04-29 | 44.55 | 44.55 | 44.25 | 44.37 | +3.138% | 424 | 294 | -46.811% |
| 2026-04-28 | 43.03 | 43.03 | 43.02 | 43.02 | -1.781% | 2 | 294 | -45.142% |
| 2026-04-27 | 43.90 | 43.90 | 43.78 | 43.80 | -2.232% | 26 | 299 | -46.119% |
| 2026-04-24 | 44.80 | 44.80 | 44.80 | 44.80 | -0.709% | 3 | 298 | -47.321% |
| 2026-04-23 | 44.75 | 45.15 | 44.75 | 45.12 | -0.287% | 103 | 247 | -47.695% |
| 2026-04-22 | 45.20 | 45.27 | 45.18 | 45.25 | -4.496% | 483 | 218 | -47.845% |
| 2026-04-20 | 47.62 | 47.62 | 47.38 | 47.38 | -2.890% | 3 | 219 | -50.190% |
| 2026-04-17 | 48.79 | 48.79 | 48.76 | 48.79 | -15.879% | 4 | 217 | -51.629% |
| 2026-04-16 | 58.00 | 58.04 | 58.00 | 58.00 | +1.754% | 10 | 215 | -59.310% |
| 2026-04-15 | 57.00 | 57.05 | 57.00 | 57.00 | +6.403% | 201 | 215 | -58.596% |
| 2026-04-10 | 53.66 | 55.12 | 52.00 | 53.57 | +3.297% | 8 | 152 | -55.945% |
| 2026-04-08 | 51.82 | 51.88 | 51.82 | 51.86 | +4.137% | 10 | 155 | -54.493% |
| 2026-04-07 | 49.80 | 49.80 | 49.80 | 49.80 | -3.805% | 1 | 158 | -52.610% |
| 2026-04-06 | 51.97 | 52.00 | 51.77 | 51.77 | +11.501% | 39 | 159 | -54.414% |
| 2026-03-31 | 46.12 | 46.43 | 46.11 | 46.43 | +2.224% | 4 | 160 | -49.171% |
| 2026-03-30 | 45.31 | 46.55 | 45.31 | 45.42 | -1.325% | 22 | 159 | -48.041% |
| 2026-03-27 | 46.00 | 46.62 | 46.00 | 46.03 | +2.062% | 90 | 159 | -48.729% |
| 2026-03-26 | 45.06 | 45.10 | 45.06 | 45.10 | +1.348% | 22 | 141 | -47.672% |
| 2026-03-25 | 44.42 | 44.65 | 44.42 | 44.50 | -1.308% | 4 | 132 | -46.966% |
| 2026-03-24 | 45.24 | 46.20 | 45.02 | 45.09 | -0.945% | 6 | 133 | -47.660% |
| 2026-03-23 | 45.46 | 45.54 | 45.45 | 45.52 | +3.643% | 4 | 130 | -48.155% |
| 2026-03-20 | 43.90 | 43.95 | 43.80 | 43.92 | -7.205% | 6 | 128 | -46.266% |
| 2026-03-12 | 47.00 | 47.33 | 47.00 | 47.33 | -0.337% | 3 | 130 | -50.137% |
| 2026-03-11 | 48.00 | 48.18 | 47.49 | 47.49 | -3.279% | 42 | 132 | -50.305% |
| 2026-03-10 | 49.05 | 49.21 | 49.05 | 49.10 | -4.288% | 82 | 114 | -51.935% |
| 2026-03-05 | 51.30 | 51.30 | 51.30 | 51.30 | +5.404% | 1 | 73 | -53.996% |
| 2026-03-03 | 48.67 | 48.67 | 48.67 | 48.67 | -1.835% | 2 | 74 | -51.510% |
| 2026-03-02 | 49.10 | 49.58 | 49.10 | 49.58 | +6.624% | 4 | 75 | -52.400% |
| 2026-02-27 | 45.10 | 46.50 | 44.46 | 46.50 | +27.049% | 6 | 76 | -49.247% |
| 2026-02-25 | 36.00 | 36.60 | 36.00 | 36.60 | +12.789% | 3 | 73 | -35.519% |
| 2026-02-24 | 32.45 | 32.45 | 32.45 | 32.45 | +3.016% | 1 | 73 | -27.273% |
| 2026-02-13 | 31.55 | 31.75 | 31.25 | 31.50 | +1.613% | 27 | 60 | -25.079% |
| 2026-02-12 | 31.00 | 31.00 | 31.00 | 31.00 | -9.962% | 2 | 60 | -23.871% |
| 2026-02-03 | 34.43 | 34.43 | 34.43 | 34.43 | -6.338% | 1 | 59 | -31.455% |
| 2026-02-02 | 36.76 | 36.76 | 36.76 | 36.76 | -3.085% | 1 | 58 | -35.800% |
| 2026-01-27 | 38.30 | 38.30 | 37.93 | 37.93 | -2.619% | 2 | 58 | -37.780% |
| 2026-01-23 | 38.69 | 38.99 | 38.69 | 38.95 | +5.842% | 6 | 56 | -39.409% |
| 2026-01-22 | 37.62 | 37.62 | 36.80 | 36.80 | -9.804% | 2 | 52 | -35.870% |
| 2026-01-20 | 40.80 | 40.80 | 40.80 | 40.80 | -1.687% | 1 | 50 | -42.157% |
| 2026-01-16 | 41.40 | 41.50 | 41.40 | 41.50 | -1.190% | 2 | 49 | -43.133% |
| 2026-01-14 | 42.00 | 42.00 | 42.00 | 42.00 | +0.406% | 1 | 49 | -43.810% |
| 2026-01-09 | 42.80 | 42.80 | 41.83 | 41.83 | -4.498% | 2 | 48 | -43.581% |
| 2026-01-08 | 43.80 | 43.80 | 43.80 | 43.80 | -0.703% | 10 | 47 | -46.119% |
| 2026-01-07 | 44.11 | 44.11 | 44.11 | 44.11 | +1.054% | 1 | 42 | -46.497% |
| 2026-01-06 | 43.02 | 43.66 | 43.02 | 43.65 | -3.536% | 11 | 43 | -45.934% |
| 2026-01-05 | 45.25 | 45.25 | 45.25 | 45.25 | +1.004% | 1 | 52 | -47.845% |
| 2026-01-02 | 44.80 | 44.80 | 44.80 | 44.80 | -3.863% | 1 | 52 | -47.321% |
| 2025-12-30 | 46.60 | 46.60 | 46.60 | 46.60 | -0.534% | 5 | 51 | -49.356% |
| 2025-12-29 | 46.85 | 46.85 | 46.85 | 46.85 | +1.188% | 2 | 56 | -49.626% |
| 2025-12-22 | 46.30 | 46.30 | 46.30 | 46.30 | -4.733% | 1 | 53 | -49.028% |
| 2025-12-17 | 48.60 | 48.60 | 48.60 | 48.60 | +2.101% | 1 | 53 | -51.440% |
| 2025-12-15 | 47.60 | 47.60 | 47.60 | 47.60 | -1.856% | 1 | 52 | -50.420% |
| 2025-12-12 | 48.77 | 48.77 | 48.50 | 48.50 | +5.435% | 2 | 52 | -51.340% |
| 2025-12-10 | 47.91 | 47.91 | 46.00 | 46.00 | -6.122% | 3 | 51 | -48.696% |
| 2025-12-09 | 49.46 | 49.46 | 49.00 | 49.00 | -6.399% | 2 | 49 | -51.837% |
| 2025-12-08 | 52.35 | 52.35 | 52.35 | 52.35 | -0.095% | 1 | 47 | -54.919% |
| 2025-12-05 | 52.40 | 52.40 | 52.40 | 52.40 | -6.177% | 1 | 46 | -54.962% |
| 2025-12-03 | 55.85 | 55.85 | 55.85 | 55.85 | -0.268% | 1 | 45 | -57.744% |
| 2025-11-21 | 56.00 | 56.00 | 56.00 | 56.00 | -12.908% | 3 | 45 | -57.857% |
| 2025-11-19 | 64.30 | 64.30 | 64.30 | 64.30 | -0.124% | 1 | 45 | -63.297% |
| 2025-11-18 | 65.00 | 65.00 | 64.38 | 64.38 | +2.109% | 2 | 46 | -63.343% |
| 2025-11-17 | 63.00 | 63.13 | 62.25 | 63.05 | 0.000% | 17 | 44 | -62.569% |