NFLX280121C00058000
NFLX Jan 21 2028 58.00 Call
optionOPRA
EODOct 8, 2026
21.77USD+7.772%(+1.57)28Vol574OI
NFLX280121C00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 22.10 | 22.10 | 21.65 | 21.77 | +7.772% | 28 | 575 | 0.000% |
| 2026-10-07 | 19.93 | 20.26 | 19.93 | 20.20 | +4.663% | 26 | 573 | +7.772% |
| 2026-10-06 | 19.00 | 19.55 | 19.00 | 19.30 | +4.324% | 24 | 559 | +12.798% |
| 2026-10-05 | 18.67 | 18.72 | 18.50 | 18.50 | -0.644% | 34 | 565 | +17.676% |
| 2026-10-02 | 18.88 | 18.88 | 18.62 | 18.62 | -4.267% | 178 | 573 | +16.917% |
| 2026-10-01 | 19.42 | 19.45 | 19.41 | 19.45 | -6.310% | 8 | 574 | +11.928% |
| 2026-09-30 | 21.05 | 21.05 | 20.73 | 20.76 | -3.397% | 7 | 573 | +4.865% |
| 2026-09-29 | 21.77 | 21.77 | 21.30 | 21.49 | +3.566% | 94 | 549 | +1.303% |
| 2026-09-28 | 20.90 | 20.90 | 20.70 | 20.75 | -5.424% | 61 | 495 | +4.916% |
| 2026-09-25 | 21.94 | 21.94 | 21.94 | 21.94 | -2.010% | 1 | 495 | -0.775% |
| 2026-09-23 | 22.39 | 22.39 | 22.39 | 22.39 | -0.885% | 3 | 494 | -2.769% |
| 2026-09-22 | 22.59 | 22.59 | 22.59 | 22.59 | -6.960% | 1 | 495 | -3.630% |
| 2026-09-21 | 24.29 | 24.29 | 24.28 | 24.28 | +6.491% | 2 | 496 | -10.338% |
| 2026-09-18 | 22.70 | 22.80 | 22.70 | 22.80 | -11.833% | 7 | 490 | -4.518% |
| 2026-09-17 | 25.87 | 25.87 | 25.86 | 25.86 | -4.857% | 2 | 491 | -15.816% |
| 2026-09-16 | 27.40 | 27.40 | 27.15 | 27.18 | -2.929% | 69 | 505 | -19.904% |
| 2026-09-15 | 27.90 | 28.00 | 27.85 | 28.00 | -7.315% | 28 | 518 | -22.250% |
| 2026-09-14 | 28.50 | 30.49 | 28.50 | 30.21 | +15.305% | 95 | 483 | -27.938% |
| 2026-09-09 | 26.45 | 26.50 | 26.20 | 26.20 | -1.689% | 123 | 494 | -16.908% |
| 2026-09-08 | 26.50 | 26.65 | 26.47 | 26.65 | -12.823% | 100 | 520 | -18.311% |
| 2026-09-01 | 30.74 | 30.78 | 30.56 | 30.57 | -1.292% | 172 | 518 | -28.786% |
| 2026-08-31 | 30.83 | 31.05 | 30.77 | 30.97 | +5.700% | 16 | 519 | -29.706% |
| 2026-08-27 | 29.71 | 29.72 | 29.30 | 29.30 | -7.425% | 24 | 518 | -25.700% |
| 2026-08-25 | 31.37 | 31.65 | 31.34 | 31.65 | +5.219% | 338 | 466 | -31.216% |
| 2026-08-24 | 29.83 | 30.10 | 29.74 | 30.08 | 0.000% | 64 | 465 | -27.626% |
| 2026-08-20 | 30.21 | 30.21 | 30.05 | 30.08 | -1.828% | 70 | 474 | -27.626% |
| 2026-08-19 | 30.64 | 30.64 | 30.64 | 30.64 | +7.622% | 2 | 476 | -28.949% |
| 2026-08-13 | 28.47 | 28.47 | 28.47 | 28.47 | +13.789% | 1 | 477 | -23.534% |
| 2026-08-12 | 25.14 | 25.15 | 25.02 | 25.02 | -5.585% | 16 | 481 | -12.990% |
| 2026-08-10 | 25.38 | 26.50 | 25.38 | 26.50 | +3.113% | 4 | 482 | -17.849% |
| 2026-08-07 | 24.96 | 25.70 | 24.96 | 25.70 | +1.381% | 5 | 480 | -15.292% |
| 2026-08-06 | 25.35 | 25.35 | 25.35 | 25.35 | +1.400% | 1 | 480 | -14.122% |
| 2026-08-05 | 25.75 | 25.87 | 25.00 | 25.00 | +1.420% | 4 | 479 | -12.920% |
| 2026-08-03 | 24.50 | 24.65 | 24.50 | 24.65 | -1.949% | 3 | 478 | -11.684% |
| 2026-07-29 | 23.97 | 25.14 | 23.97 | 25.14 | +1.699% | 3 | 478 | -13.405% |
| 2026-07-28 | 24.72 | 24.72 | 24.72 | 24.72 | +8.803% | 1 | 478 | -11.934% |
| 2026-07-27 | 22.76 | 22.93 | 22.72 | 22.72 | +14.056% | 53 | 477 | -4.181% |
| 2026-07-21 | 20.60 | 20.72 | 19.92 | 19.92 | -2.113% | 10 | 471 | +9.287% |
| 2026-07-20 | 20.56 | 20.80 | 20.32 | 20.35 | -2.398% | 10 | 473 | +6.978% |
| 2026-07-17 | 19.63 | 20.85 | 19.63 | 20.85 | -19.498% | 12 | 474 | +4.412% |
| 2026-07-16 | 26.17 | 26.17 | 25.79 | 25.90 | -0.538% | 4 | 476 | -15.946% |
| 2026-07-15 | 26.00 | 26.19 | 26.00 | 26.04 | +2.884% | 4 | 477 | -16.398% |
| 2026-07-14 | 24.52 | 25.36 | 24.52 | 25.31 | -4.201% | 6 | 478 | -13.987% |
| 2026-07-13 | 26.32 | 26.42 | 26.32 | 26.42 | +5.892% | 3 | 480 | -17.600% |
| 2026-07-10 | 26.20 | 26.20 | 24.95 | 24.95 | -8.440% | 31 | 469 | -12.745% |
| 2026-07-08 | 27.43 | 28.00 | 27.04 | 27.25 | -3.608% | 15 | 472 | -20.110% |
| 2026-07-07 | 28.67 | 28.67 | 28.25 | 28.27 | +1.545% | 584 | 361 | -22.993% |
| 2026-07-06 | 28.27 | 28.52 | 27.55 | 27.84 | -3.634% | 56 | 373 | -21.803% |
| 2026-07-02 | 27.01 | 28.90 | 27.01 | 28.89 | +10.775% | 4 | 373 | -24.645% |
| 2026-07-01 | 25.15 | 26.08 | 25.05 | 26.08 | +1.676% | 5 | 370 | -16.526% |
| 2026-06-26 | 23.52 | 25.75 | 23.45 | 25.65 | +9.149% | 22 | 374 | -15.127% |
| 2026-06-25 | 24.17 | 24.54 | 23.50 | 23.50 | -2.490% | 11 | 372 | -7.362% |
| 2026-06-24 | 24.10 | 24.30 | 24.10 | 24.10 | -3.600% | 3 | 372 | -9.668% |
| 2026-06-23 | 25.57 | 25.57 | 25.00 | 25.00 | -0.872% | 13 | 371 | -12.920% |
| 2026-06-22 | 27.91 | 28.06 | 24.47 | 25.22 | -12.309% | 24 | 371 | -13.680% |
| 2026-06-17 | 28.97 | 29.00 | 28.58 | 28.76 | -7.643% | 33 | 352 | -24.305% |
| 2026-06-12 | 31.02 | 31.14 | 31.01 | 31.14 | -5.205% | 120 | 347 | -30.090% |
| 2026-06-10 | 32.16 | 33.02 | 32.14 | 32.85 | -22.487% | 1,533 | 314 | -33.729% |
| 2026-04-30 | 42.46 | 42.46 | 42.38 | 42.38 | +1.242% | 162 | 287 | -48.631% |
| 2026-04-29 | 41.55 | 41.91 | 41.50 | 41.86 | +2.272% | 124 | 265 | -47.993% |
| 2026-04-28 | 40.87 | 40.95 | 40.87 | 40.93 | -1.255% | 4 | 266 | -46.812% |
| 2026-04-27 | 41.42 | 41.45 | 41.31 | 41.45 | -2.194% | 8 | 263 | -47.479% |
| 2026-04-24 | 42.35 | 42.38 | 42.35 | 42.38 | -0.094% | 6 | 266 | -48.631% |
| 2026-04-23 | 42.81 | 42.84 | 42.30 | 42.42 | -1.509% | 58 | 287 | -48.680% |
| 2026-04-22 | 43.20 | 43.20 | 43.07 | 43.07 | -22.772% | 22 | 276 | -49.454% |
| 2026-04-16 | 55.53 | 55.77 | 55.53 | 55.77 | +2.031% | 250 | 231 | -60.965% |
| 2026-04-15 | 55.75 | 55.75 | 54.65 | 54.66 | +1.222% | 12 | 231 | -60.172% |
| 2026-04-14 | 54.00 | 54.00 | 54.00 | 54.00 | +3.448% | 1 | 227 | -59.685% |
| 2026-04-13 | 51.54 | 52.25 | 51.54 | 52.20 | +2.133% | 90 | 228 | -58.295% |
| 2026-04-10 | 51.02 | 51.11 | 51.00 | 51.11 | +2.941% | 80 | 209 | -57.406% |
| 2026-04-08 | 48.80 | 49.67 | 48.80 | 49.65 | +2.731% | 14 | 249 | -56.153% |
| 2026-04-07 | 48.36 | 48.36 | 48.33 | 48.33 | +2.329% | 2 | 245 | -54.956% |
| 2026-04-02 | 47.37 | 47.37 | 47.23 | 47.23 | +7.195% | 38 | 242 | -53.906% |
| 2026-03-31 | 43.96 | 44.06 | 43.96 | 44.06 | +1.451% | 40 | 242 | -50.590% |
| 2026-03-30 | 42.46 | 43.48 | 42.44 | 43.43 | -1.586% | 22 | 242 | -49.873% |
| 2026-03-27 | 43.91 | 44.13 | 43.74 | 44.13 | +3.835% | 36 | 243 | -50.668% |
| 2026-03-26 | 42.28 | 42.50 | 42.28 | 42.50 | +0.473% | 18 | 245 | -48.776% |
| 2026-03-25 | 42.67 | 42.86 | 42.29 | 42.30 | -0.983% | 238 | 246 | -48.534% |
| 2026-03-24 | 42.90 | 42.90 | 42.72 | 42.72 | -2.644% | 30 | 166 | -49.040% |
| 2026-03-23 | 42.80 | 43.88 | 42.67 | 43.88 | +5.608% | 310 | 151 | -50.387% |
| 2026-03-20 | 41.47 | 42.75 | 41.47 | 41.55 | -8.217% | 584 | 120 | -47.605% |
| 2026-03-16 | 45.18 | 45.27 | 45.18 | 45.27 | -1.222% | 14 | 92 | -51.911% |
| 2026-03-11 | 45.80 | 45.83 | 45.80 | 45.83 | -2.073% | 50 | 92 | -52.498% |
| 2026-03-10 | 46.85 | 46.85 | 46.80 | 46.80 | +56.000% | 2 | 67 | -53.483% |
| 2026-02-24 | 31.10 | 31.10 | 30.00 | 30.00 | -3.226% | 4 | 66 | -27.433% |
| 2026-02-18 | 31.00 | 31.00 | 31.00 | 31.00 | +4.553% | 1 | 64 | -29.774% |
| 2026-02-12 | 29.90 | 29.90 | 29.65 | 29.65 | -20.081% | 3 | 64 | -26.577% |
| 2026-02-02 | 37.10 | 37.10 | 37.10 | 37.10 | +1.366% | 2 | 63 | -41.321% |
| 2026-01-27 | 36.75 | 36.75 | 36.60 | 36.60 | -6.752% | 2 | 61 | -40.519% |
| 2026-01-20 | 39.25 | 39.25 | 39.25 | 39.25 | -6.592% | 1 | 61 | -44.535% |
| 2026-01-02 | 42.02 | 42.02 | 42.02 | 42.02 | -21.089% | 50 | 60 | -48.191% |
| 2025-12-04 | 53.25 | 53.25 | 53.25 | 53.25 | 0.000% | 50 | 60 | -59.117% |