NFLX280121C00062000
NFLX Jan 21 2028 62.00 Call
optionOPRA
EODOct 8, 2026
19.41USD+8.618%(+1.54)19Vol660OI
NFLX280121C00062000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 19.40 | 19.50 | 19.40 | 19.41 | +8.618% | 19 | 662 | 0.000% |
| 2026-10-07 | 17.60 | 17.93 | 17.60 | 17.87 | +4.259% | 25 | 660 | +8.618% |
| 2026-10-06 | 17.06 | 17.14 | 17.06 | 17.14 | +4.704% | 6 | 659 | +13.244% |
| 2026-10-05 | 16.35 | 16.50 | 16.05 | 16.37 | -1.386% | 8 | 658 | +18.571% |
| 2026-10-02 | 16.85 | 16.85 | 16.36 | 16.60 | -3.600% | 12 | 655 | +16.928% |
| 2026-10-01 | 17.23 | 17.23 | 17.22 | 17.22 | -5.747% | 2 | 655 | +12.718% |
| 2026-09-30 | 18.83 | 18.86 | 18.24 | 18.27 | -3.333% | 74 | 658 | +6.240% |
| 2026-09-29 | 19.30 | 19.55 | 18.90 | 18.90 | +2.717% | 14 | 654 | +2.698% |
| 2026-09-28 | 18.40 | 18.40 | 18.40 | 18.40 | -5.641% | 1 | 654 | +5.489% |
| 2026-09-25 | 19.67 | 19.67 | 19.50 | 19.50 | -1.015% | 9 | 654 | -0.462% |
| 2026-09-24 | 19.70 | 19.70 | 19.70 | 19.70 | -10.658% | 90 | 593 | -1.472% |
| 2026-09-21 | 22.05 | 22.05 | 22.05 | 22.05 | -10.873% | 2 | 593 | -11.973% |
| 2026-09-16 | 24.87 | 24.87 | 24.74 | 24.74 | -2.059% | 10 | 591 | -21.544% |
| 2026-09-15 | 25.78 | 25.78 | 25.04 | 25.26 | -8.511% | 52 | 636 | -23.159% |
| 2026-09-14 | 28.07 | 28.07 | 27.61 | 27.61 | +16.400% | 46 | 632 | -29.699% |
| 2026-09-09 | 23.72 | 23.72 | 23.72 | 23.72 | -7.704% | 1 | 633 | -18.170% |
| 2026-09-04 | 25.82 | 25.82 | 25.70 | 25.70 | -12.585% | 2 | 631 | -24.475% |
| 2026-09-03 | 29.40 | 29.40 | 29.40 | 29.40 | +5.452% | 50 | 631 | -33.980% |
| 2026-09-01 | 28.05 | 28.19 | 27.86 | 27.88 | -1.135% | 358 | 601 | -30.380% |
| 2026-08-31 | 28.20 | 28.20 | 28.20 | 28.20 | -0.353% | 1 | 601 | -31.170% |
| 2026-08-28 | 28.21 | 28.35 | 28.20 | 28.30 | +4.931% | 8 | 601 | -31.413% |
| 2026-08-27 | 27.27 | 27.27 | 26.97 | 26.97 | -4.192% | 30 | 608 | -28.031% |
| 2026-08-26 | 29.55 | 29.55 | 28.15 | 28.15 | -3.364% | 3 | 608 | -31.048% |
| 2026-08-25 | 29.02 | 29.13 | 28.95 | 29.13 | +6.275% | 29 | 610 | -33.368% |
| 2026-08-24 | 27.45 | 27.56 | 27.36 | 27.41 | -0.868% | 67 | 608 | -29.186% |
| 2026-08-21 | 27.65 | 27.65 | 27.65 | 27.65 | +0.582% | 1 | 609 | -29.801% |
| 2026-08-20 | 27.75 | 27.77 | 27.31 | 27.49 | -2.240% | 8 | 610 | -29.393% |
| 2026-08-19 | 26.52 | 28.17 | 26.52 | 28.12 | +7.165% | 8 | 612 | -30.974% |
| 2026-08-18 | 25.16 | 26.24 | 25.15 | 26.24 | +9.333% | 5 | 614 | -26.029% |
| 2026-08-17 | 25.80 | 25.80 | 23.89 | 24.00 | -7.049% | 32 | 604 | -19.125% |
| 2026-08-14 | 25.80 | 25.82 | 25.80 | 25.82 | -0.692% | 6 | 602 | -24.826% |
| 2026-08-13 | 24.41 | 26.00 | 24.41 | 26.00 | +7.571% | 6 | 604 | -25.346% |
| 2026-08-11 | 24.70 | 24.70 | 24.17 | 24.17 | +2.285% | 31 | 633 | -19.694% |
| 2026-08-10 | 23.22 | 23.63 | 23.22 | 23.63 | +4.696% | 2 | 634 | -17.859% |
| 2026-08-07 | 22.58 | 22.58 | 22.57 | 22.57 | -0.573% | 2 | 634 | -14.001% |
| 2026-08-06 | 23.85 | 23.85 | 22.66 | 22.70 | -2.028% | 190 | 577 | -14.493% |
| 2026-08-05 | 23.45 | 23.45 | 23.17 | 23.17 | +3.855% | 4 | 577 | -16.228% |
| 2026-08-04 | 22.22 | 22.31 | 22.22 | 22.31 | +7.054% | 4 | 578 | -12.999% |
| 2026-07-30 | 21.10 | 21.10 | 20.84 | 20.84 | -4.448% | 11 | 572 | -6.862% |
| 2026-07-29 | 21.55 | 21.81 | 21.55 | 21.81 | +4.957% | 3 | 573 | -11.004% |
| 2026-07-27 | 20.60 | 21.05 | 20.60 | 20.78 | +9.081% | 64 | 572 | -6.593% |
| 2026-07-23 | 19.05 | 19.05 | 19.05 | 19.05 | +5.833% | 35 | 572 | +1.890% |
| 2026-07-21 | 18.50 | 18.50 | 17.68 | 18.00 | -2.597% | 147 | 516 | +7.833% |
| 2026-07-20 | 17.93 | 19.30 | 17.93 | 18.48 | -6.098% | 8 | 513 | +5.032% |
| 2026-07-17 | 18.80 | 19.89 | 18.40 | 19.68 | -16.751% | 71 | 510 | -1.372% |
| 2026-07-16 | 23.30 | 23.64 | 23.30 | 23.64 | +1.503% | 30 | 505 | -17.893% |
| 2026-07-15 | 23.29 | 23.82 | 23.29 | 23.29 | +0.258% | 374 | 505 | -16.660% |
| 2026-07-14 | 22.65 | 23.23 | 22.65 | 23.23 | -3.610% | 10 | 521 | -16.444% |
| 2026-07-13 | 24.10 | 24.10 | 24.10 | 24.10 | +6.921% | 1 | 521 | -19.461% |
| 2026-07-10 | 24.72 | 24.72 | 22.54 | 22.54 | -5.848% | 19 | 519 | -13.886% |
| 2026-07-09 | 23.94 | 23.94 | 23.94 | 23.94 | -5.000% | 1 | 519 | -18.922% |
| 2026-07-08 | 25.45 | 25.45 | 24.50 | 25.20 | -0.552% | 464 | 490 | -22.976% |
| 2026-07-07 | 26.01 | 26.02 | 25.34 | 25.34 | +0.356% | 233 | 552 | -23.402% |
| 2026-07-06 | 25.28 | 25.32 | 25.21 | 25.25 | +0.438% | 600 | 477 | -23.129% |
| 2026-07-02 | 25.16 | 25.16 | 25.14 | 25.14 | +9.115% | 2 | 478 | -22.792% |
| 2026-07-01 | 23.04 | 23.04 | 23.04 | 23.04 | +1.812% | 1 | 478 | -15.755% |
| 2026-06-30 | 22.64 | 22.64 | 22.63 | 22.63 | -1.394% | 3 | 477 | -14.229% |
| 2026-06-26 | 21.70 | 22.95 | 21.70 | 22.95 | +4.318% | 3 | 478 | -15.425% |
| 2026-06-25 | 21.64 | 22.00 | 21.55 | 22.00 | +0.733% | 5 | 477 | -11.773% |
| 2026-06-24 | 21.84 | 21.84 | 21.84 | 21.84 | -2.544% | 1 | 477 | -11.126% |
| 2026-06-22 | 24.89 | 24.95 | 22.41 | 22.41 | -13.642% | 6 | 474 | -13.387% |
| 2026-06-18 | 25.81 | 26.23 | 25.81 | 25.95 | -0.537% | 6 | 471 | -25.202% |
| 2026-06-17 | 26.34 | 26.42 | 26.09 | 26.09 | -3.299% | 9 | 474 | -25.604% |
| 2026-06-16 | 27.77 | 27.84 | 26.87 | 26.98 | -6.708% | 11 | 469 | -28.058% |
| 2026-06-15 | 28.98 | 29.27 | 28.83 | 28.92 | +3.656% | 10 | 469 | -32.884% |
| 2026-06-12 | 28.57 | 28.75 | 27.90 | 27.90 | -3.893% | 124 | 443 | -30.430% |
| 2026-06-11 | 29.13 | 29.13 | 28.45 | 29.03 | -4.663% | 8 | 444 | -33.138% |
| 2026-06-10 | 29.45 | 30.45 | 29.40 | 30.45 | +3.431% | 10 | 442 | -36.256% |
| 2026-06-09 | 29.96 | 29.96 | 29.38 | 29.44 | -1.208% | 573 | 428 | -34.069% |
| 2026-06-05 | 29.95 | 29.97 | 29.80 | 29.80 | +0.168% | 12 | 419 | -34.866% |
| 2026-06-04 | 30.67 | 30.67 | 29.75 | 29.75 | +0.711% | 13 | 422 | -34.756% |
| 2026-06-03 | 31.00 | 31.30 | 29.54 | 29.54 | -10.755% | 246 | 424 | -34.292% |
| 2026-06-01 | 34.00 | 34.00 | 33.10 | 33.10 | +0.091% | 30 | 424 | -41.360% |
| 2026-05-28 | 33.06 | 33.31 | 32.67 | 33.07 | +1.131% | 580 | 421 | -41.306% |
| 2026-05-11 | 32.70 | 32.70 | 32.70 | 32.70 | -6.518% | 5 | 416 | -40.642% |
| 2026-05-08 | 34.95 | 34.98 | 34.95 | 34.98 | +0.517% | 2 | 415 | -44.511% |
| 2026-05-06 | 34.80 | 34.80 | 34.80 | 34.80 | -3.601% | 2 | 414 | -44.224% |
| 2026-05-05 | 37.40 | 37.40 | 35.38 | 36.10 | -6.307% | 16 | 404 | -46.233% |
| 2026-05-04 | 38.92 | 38.92 | 38.53 | 38.53 | -2.800% | 882 | 434 | -49.624% |
| 2026-05-01 | 40.82 | 41.34 | 39.40 | 39.64 | -1.760% | 714 | 441 | -51.034% |
| 2026-04-30 | 39.79 | 40.46 | 39.66 | 40.35 | +3.515% | 1,192 | 392 | -51.896% |
| 2026-04-29 | 38.71 | 39.00 | 38.71 | 38.98 | +3.478% | 6 | 391 | -50.205% |
| 2026-04-28 | 37.72 | 37.72 | 37.67 | 37.67 | -2.787% | 208 | 402 | -48.474% |
| 2026-04-27 | 38.92 | 38.92 | 38.75 | 38.75 | -0.129% | 406 | 445 | -49.910% |
| 2026-04-24 | 38.90 | 38.90 | 38.80 | 38.80 | -1.020% | 6 | 448 | -49.974% |
| 2026-04-23 | 39.97 | 39.97 | 39.18 | 39.20 | -1.853% | 10 | 447 | -50.485% |
| 2026-04-22 | 39.80 | 39.99 | 39.80 | 39.94 | +1.114% | 6 | 447 | -51.402% |
| 2026-04-21 | 39.60 | 39.63 | 39.50 | 39.50 | -3.541% | 6 | 446 | -50.861% |
| 2026-04-20 | 41.00 | 41.01 | 40.45 | 40.95 | -4.657% | 74 | 474 | -52.601% |
| 2026-04-17 | 43.78 | 43.84 | 42.95 | 42.95 | -20.212% | 14 | 471 | -54.808% |
| 2026-04-16 | 52.82 | 53.83 | 52.82 | 53.83 | +2.847% | 26 | 472 | -63.942% |
| 2026-04-15 | 51.42 | 52.77 | 51.01 | 52.34 | +2.427% | 110 | 472 | -62.916% |
| 2026-04-14 | 50.53 | 52.57 | 50.53 | 51.10 | +4.456% | 241 | 453 | -62.016% |
| 2026-04-13 | 48.92 | 48.92 | 48.92 | 48.92 | +7.564% | 2 | 417 | -60.323% |
| 2026-04-07 | 45.59 | 45.60 | 45.48 | 45.48 | +0.531% | 12 | 417 | -57.322% |
| 2026-04-06 | 45.11 | 45.24 | 45.11 | 45.24 | +7.204% | 28 | 423 | -57.095% |
| 2026-03-31 | 41.57 | 42.32 | 41.17 | 42.20 | +4.223% | 44 | 417 | -54.005% |
| 2026-03-30 | 40.46 | 40.56 | 40.46 | 40.49 | -0.418% | 28 | 412 | -52.062% |
| 2026-03-27 | 40.10 | 40.67 | 40.10 | 40.66 | -1.022% | 5 | 403 | -52.263% |
| 2026-03-26 | 40.07 | 41.85 | 39.53 | 41.08 | +3.659% | 108 | 404 | -52.751% |
| 2026-03-25 | 39.67 | 39.67 | 39.63 | 39.63 | -0.577% | 20 | 385 | -51.022% |
| 2026-03-24 | 39.55 | 40.36 | 39.55 | 39.86 | -2.424% | 206 | 393 | -51.305% |
| 2026-03-23 | 40.87 | 40.88 | 40.85 | 40.85 | +4.236% | 6 | 391 | -52.485% |
| 2026-03-20 | 38.98 | 39.20 | 38.92 | 39.19 | +0.746% | 296 | 391 | -50.472% |
| 2026-03-19 | 41.65 | 41.65 | 38.72 | 38.90 | -7.711% | 22 | 350 | -50.103% |
| 2026-03-16 | 42.32 | 42.32 | 41.00 | 42.15 | +0.525% | 310 | 357 | -53.950% |
| 2026-03-13 | 42.48 | 42.48 | 40.75 | 41.93 | -0.071% | 12 | 301 | -53.709% |
| 2026-03-12 | 42.08 | 42.08 | 41.96 | 41.96 | -1.247% | 4 | 307 | -53.742% |
| 2026-03-11 | 44.60 | 44.60 | 42.37 | 42.49 | -2.367% | 4 | 309 | -54.319% |
| 2026-03-10 | 43.95 | 44.05 | 43.45 | 43.52 | -4.478% | 186 | 309 | -55.400% |
| 2026-03-06 | 45.56 | 45.56 | 45.56 | 45.56 | +3.545% | 1 | 216 | -57.397% |
| 2026-03-02 | 43.87 | 44.00 | 43.83 | 44.00 | +2.326% | 10 | 217 | -55.886% |
| 2026-02-27 | 39.37 | 43.00 | 39.37 | 43.00 | +26.285% | 23 | 218 | -54.860% |
| 2026-02-26 | 33.50 | 34.05 | 33.50 | 34.05 | +6.506% | 2 | 208 | -42.996% |
| 2026-02-25 | 31.97 | 31.97 | 31.97 | 31.97 | +15.624% | 1 | 205 | -39.287% |
| 2026-02-24 | 28.00 | 28.00 | 27.65 | 27.65 | +5.133% | 6 | 205 | -29.801% |
| 2026-02-23 | 26.70 | 26.70 | 26.30 | 26.30 | -4.189% | 4 | 203 | -26.198% |
| 2026-02-20 | 26.98 | 27.50 | 26.98 | 27.45 | -0.903% | 7 | 199 | -29.290% |
| 2026-02-19 | 27.70 | 27.70 | 27.70 | 27.70 | -0.717% | 5 | 192 | -29.928% |
| 2026-02-18 | 27.90 | 27.90 | 27.90 | 27.90 | +2.011% | 5 | 192 | -30.430% |
| 2026-02-13 | 27.35 | 27.35 | 27.35 | 27.35 | +3.208% | 10 | 187 | -29.031% |
| 2026-02-12 | 26.50 | 26.50 | 26.50 | 26.50 | -12.628% | 4 | 187 | -26.755% |
| 2026-02-09 | 30.33 | 30.33 | 30.33 | 30.33 | -0.557% | 69 | 183 | -36.004% |
| 2026-02-04 | 30.50 | 30.50 | 30.50 | 30.50 | +1.768% | 1 | 183 | -36.361% |
| 2026-02-03 | 29.55 | 29.97 | 29.55 | 29.97 | -7.926% | 2 | 183 | -35.235% |
| 2026-02-02 | 32.75 | 32.75 | 32.55 | 32.55 | -0.306% | 15 | 183 | -40.369% |
| 2026-01-30 | 32.65 | 32.65 | 32.65 | 32.65 | +0.927% | 5 | 173 | -40.551% |
| 2026-01-29 | 32.35 | 32.35 | 32.35 | 32.35 | -3.433% | 5 | 173 | -40.000% |
| 2026-01-27 | 33.50 | 33.50 | 33.50 | 33.50 | -2.047% | 5 | 168 | -42.060% |
| 2026-01-23 | 34.95 | 34.95 | 34.20 | 34.20 | -17.590% | 59 | 163 | -43.246% |
| 2025-12-26 | 41.50 | 41.50 | 41.50 | 41.50 | -4.157% | 6 | 115 | -53.229% |
| 2025-12-09 | 43.30 | 43.30 | 43.30 | 43.30 | -4.309% | 1 | 109 | -55.173% |
| 2025-12-08 | 45.25 | 45.25 | 45.25 | 45.25 | -20.053% | 1 | 110 | -57.105% |
| 2025-11-17 | 56.60 | 56.60 | 56.60 | 56.60 | 0.000% | 20 | 109 | -65.707% |