NFLX280121C00065000
NFLX Jan 21 2028 65.00 Call
optionOPRA
EODOct 8, 2026
17.95USD+7.036%(+1.18)64Vol971OI
NFLX280121C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 17.58 | 17.95 | 17.50 | 17.95 | +7.036% | 64 | 994 | 0.000% |
| 2026-10-07 | 15.95 | 16.77 | 15.95 | 16.77 | +4.421% | 54 | 988 | +7.036% |
| 2026-10-06 | 15.30 | 16.06 | 15.20 | 16.06 | +6.711% | 29 | 973 | +11.768% |
| 2026-10-05 | 14.92 | 15.30 | 14.67 | 15.05 | +0.736% | 125 | 942 | +19.269% |
| 2026-10-02 | 15.30 | 15.65 | 14.76 | 14.94 | -2.987% | 341 | 843 | +20.147% |
| 2026-10-01 | 16.00 | 16.00 | 15.40 | 15.40 | -7.840% | 22 | 823 | +16.558% |
| 2026-09-30 | 17.10 | 17.30 | 16.70 | 16.71 | -3.689% | 86 | 797 | +7.421% |
| 2026-09-29 | 17.62 | 17.75 | 17.30 | 17.35 | +5.600% | 12 | 789 | +3.458% |
| 2026-09-28 | 17.00 | 17.00 | 16.39 | 16.43 | -7.955% | 32 | 759 | +9.251% |
| 2026-09-25 | 18.05 | 18.05 | 17.85 | 17.85 | -4.032% | 26 | 739 | +0.560% |
| 2026-09-24 | 18.60 | 18.60 | 18.60 | 18.60 | +1.918% | 2 | 737 | -3.495% |
| 2026-09-23 | 18.50 | 18.60 | 18.25 | 18.25 | -2.406% | 42 | 732 | -1.644% |
| 2026-09-22 | 19.30 | 19.43 | 18.45 | 18.70 | -6.030% | 29 | 726 | -4.011% |
| 2026-09-21 | 19.85 | 19.90 | 19.70 | 19.90 | +7.335% | 8 | 730 | -9.799% |
| 2026-09-18 | 17.70 | 18.90 | 17.70 | 18.54 | -13.162% | 23 | 711 | -3.182% |
| 2026-09-17 | 21.84 | 21.84 | 21.35 | 21.35 | -6.071% | 12 | 699 | -15.925% |
| 2026-09-16 | 22.97 | 22.97 | 22.73 | 22.73 | -1.174% | 3 | 697 | -21.029% |
| 2026-09-15 | 24.20 | 24.20 | 23.00 | 23.00 | -10.749% | 6 | 701 | -21.957% |
| 2026-09-14 | 24.30 | 25.77 | 24.30 | 25.77 | +11.849% | 27 | 697 | -30.345% |
| 2026-09-11 | 22.00 | 23.04 | 22.00 | 23.04 | +4.727% | 4 | 696 | -22.092% |
| 2026-09-10 | 21.10 | 22.00 | 21.10 | 22.00 | +0.503% | 7 | 698 | -18.409% |
| 2026-09-09 | 22.10 | 22.10 | 21.89 | 21.89 | -2.494% | 3 | 695 | -17.999% |
| 2026-09-08 | 21.00 | 22.45 | 21.00 | 22.45 | -4.468% | 7 | 692 | -20.045% |
| 2026-09-04 | 26.15 | 26.15 | 23.50 | 23.50 | -13.508% | 19 | 676 | -23.617% |
| 2026-09-03 | 27.35 | 27.44 | 26.73 | 27.17 | -1.379% | 5 | 677 | -33.934% |
| 2026-09-02 | 27.50 | 27.55 | 27.50 | 27.55 | +6.576% | 25 | 702 | -34.846% |
| 2026-09-01 | 25.23 | 26.48 | 25.23 | 25.85 | -0.539% | 17 | 701 | -30.561% |
| 2026-08-31 | 26.10 | 26.10 | 25.60 | 25.99 | -2.732% | 8 | 695 | -30.935% |
| 2026-08-28 | 26.10 | 27.00 | 26.10 | 26.72 | +5.948% | 14 | 691 | -32.822% |
| 2026-08-27 | 25.03 | 25.22 | 25.03 | 25.22 | -6.071% | 4 | 692 | -28.826% |
| 2026-08-26 | 26.95 | 26.95 | 26.71 | 26.85 | -2.893% | 20 | 704 | -33.147% |
| 2026-08-25 | 25.45 | 27.65 | 25.45 | 27.65 | +8.219% | 8 | 704 | -35.081% |
| 2026-08-24 | 25.50 | 25.85 | 25.50 | 25.55 | -0.390% | 80 | 697 | -29.746% |
| 2026-08-21 | 24.95 | 25.65 | 24.95 | 25.65 | -0.543% | 7 | 698 | -30.019% |
| 2026-08-20 | 25.76 | 26.00 | 25.40 | 25.79 | -0.232% | 11 | 707 | -30.399% |
| 2026-08-19 | 24.70 | 26.30 | 24.70 | 25.85 | +7.708% | 25 | 716 | -30.561% |
| 2026-08-18 | 23.12 | 24.70 | 23.12 | 24.00 | +9.339% | 34 | 738 | -25.208% |
| 2026-08-17 | 23.18 | 23.18 | 21.95 | 21.95 | -8.542% | 6 | 732 | -18.223% |
| 2026-08-14 | 24.20 | 24.20 | 23.75 | 24.00 | -1.235% | 33 | 712 | -25.208% |
| 2026-08-13 | 23.02 | 24.30 | 22.85 | 24.30 | +16.827% | 28 | 720 | -26.132% |
| 2026-08-12 | 21.00 | 21.00 | 20.80 | 20.80 | -3.704% | 2 | 718 | -13.702% |
| 2026-08-11 | 22.84 | 22.85 | 21.55 | 21.60 | -4.000% | 86 | 646 | -16.898% |
| 2026-08-10 | 22.50 | 22.50 | 22.50 | 22.50 | +5.634% | 2 | 644 | -20.222% |
| 2026-08-07 | 21.30 | 21.40 | 21.30 | 21.30 | +1.092% | 6 | 638 | -15.728% |
| 2026-08-06 | 21.00 | 21.07 | 21.00 | 21.07 | -0.847% | 6 | 640 | -14.808% |
| 2026-08-05 | 21.25 | 21.25 | 21.25 | 21.25 | +4.167% | 2 | 642 | -15.529% |
| 2026-08-04 | 20.80 | 20.95 | 20.40 | 20.40 | -2.017% | 23 | 656 | -12.010% |
| 2026-08-03 | 21.40 | 21.40 | 20.50 | 20.82 | +5.793% | 17 | 669 | -13.785% |
| 2026-07-31 | 19.65 | 19.72 | 19.20 | 19.68 | +2.181% | 10 | 668 | -8.791% |
| 2026-07-30 | 19.26 | 19.26 | 19.26 | 19.26 | -4.417% | 1 | 667 | -6.802% |
| 2026-07-29 | 20.00 | 20.30 | 19.82 | 20.15 | -0.690% | 200 | 678 | -10.918% |
| 2026-07-28 | 20.85 | 21.00 | 20.29 | 20.29 | +6.789% | 29 | 682 | -11.533% |
| 2026-07-27 | 18.73 | 19.50 | 18.73 | 19.00 | +1.118% | 82 | 668 | -5.526% |
| 2026-07-24 | 17.40 | 18.79 | 17.40 | 18.79 | +2.120% | 14 | 669 | -4.470% |
| 2026-07-22 | 18.40 | 19.02 | 18.40 | 18.40 | +2.851% | 14 | 657 | -2.446% |
| 2026-07-21 | 16.98 | 17.89 | 16.35 | 17.89 | +5.359% | 26 | 645 | +0.335% |
| 2026-07-20 | 18.00 | 18.00 | 16.25 | 16.98 | -7.717% | 99 | 564 | +5.713% |
| 2026-07-17 | 15.70 | 18.48 | 15.50 | 18.40 | -14.419% | 212 | 474 | -2.446% |
| 2026-07-16 | 21.71 | 22.10 | 21.01 | 21.50 | -3.327% | 667 | 398 | -16.512% |
| 2026-07-15 | 21.67 | 22.30 | 21.67 | 22.24 | +2.820% | 56 | 409 | -19.290% |
| 2026-07-14 | 21.33 | 21.70 | 21.27 | 21.63 | -4.756% | 7 | 407 | -17.013% |
| 2026-07-13 | 22.59 | 22.71 | 22.55 | 22.71 | +4.510% | 6 | 407 | -20.960% |
| 2026-07-10 | 21.38 | 21.73 | 20.85 | 21.73 | -2.249% | 16 | 402 | -17.395% |
| 2026-07-09 | 22.28 | 22.30 | 22.12 | 22.23 | -4.837% | 5 | 401 | -19.253% |
| 2026-07-08 | 23.68 | 23.68 | 23.36 | 23.36 | -0.384% | 2 | 402 | -23.159% |
| 2026-07-07 | 24.10 | 24.10 | 23.45 | 23.45 | -0.720% | 2 | 401 | -23.454% |
| 2026-07-06 | 23.50 | 24.04 | 23.50 | 23.62 | -1.992% | 5 | 397 | -24.005% |
| 2026-07-02 | 23.00 | 24.25 | 23.00 | 24.10 | +9.347% | 8 | 394 | -25.519% |
| 2026-07-01 | 22.20 | 22.20 | 22.04 | 22.04 | +6.887% | 6 | 389 | -18.557% |
| 2026-06-30 | 20.30 | 20.62 | 20.30 | 20.62 | -5.152% | 2 | 389 | -12.949% |
| 2026-06-29 | 23.00 | 23.00 | 21.74 | 21.74 | -0.046% | 12 | 380 | -17.433% |
| 2026-06-26 | 21.50 | 22.40 | 21.50 | 21.75 | +6.880% | 11 | 381 | -17.471% |
| 2026-06-25 | 20.80 | 20.80 | 20.15 | 20.35 | -0.049% | 7 | 379 | -11.794% |
| 2026-06-24 | 20.29 | 20.36 | 20.29 | 20.36 | -3.048% | 6 | 374 | -11.837% |
| 2026-06-23 | 21.73 | 21.73 | 21.00 | 21.00 | -1.685% | 5 | 372 | -14.524% |
| 2026-06-22 | 23.65 | 23.65 | 20.75 | 21.36 | -12.816% | 33 | 353 | -15.964% |
| 2026-06-18 | 24.03 | 24.50 | 24.03 | 24.50 | +1.114% | 5 | 352 | -26.735% |
| 2026-06-17 | 24.40 | 24.70 | 24.23 | 24.23 | -4.229% | 10 | 346 | -25.918% |
| 2026-06-16 | 26.94 | 26.94 | 24.70 | 25.30 | -6.883% | 26 | 339 | -29.051% |
| 2026-06-15 | 27.43 | 27.43 | 27.17 | 27.17 | +1.722% | 22 | 334 | -33.934% |
| 2026-06-12 | 26.30 | 26.71 | 26.30 | 26.71 | -2.625% | 2 | 335 | -32.797% |
| 2026-06-11 | 27.00 | 27.48 | 26.98 | 27.43 | -0.975% | 684 | 321 | -34.561% |
| 2026-06-10 | 27.47 | 27.89 | 27.27 | 27.70 | +2.783% | 7 | 322 | -35.199% |
| 2026-06-09 | 27.87 | 27.87 | 26.95 | 26.95 | -2.000% | 9 | 322 | -33.395% |
| 2026-06-08 | 27.50 | 27.50 | 27.50 | 27.50 | +0.219% | 4 | 318 | -34.727% |
| 2026-06-05 | 28.02 | 28.02 | 27.44 | 27.44 | -0.218% | 14 | 320 | -34.585% |
| 2026-06-04 | 29.09 | 29.09 | 27.50 | 27.50 | 0.000% | 18 | 318 | -34.727% |
| 2026-06-03 | 28.60 | 28.92 | 27.50 | 27.50 | -6.685% | 15 | 317 | -34.727% |
| 2026-06-02 | 29.17 | 29.89 | 29.17 | 29.47 | -6.444% | 19 | 310 | -39.091% |
| 2026-06-01 | 32.11 | 32.11 | 31.50 | 31.50 | +0.255% | 4 | 312 | -43.016% |
| 2026-05-29 | 31.82 | 31.82 | 31.32 | 31.42 | -3.323% | 6 | 312 | -42.871% |
| 2026-05-27 | 32.50 | 32.50 | 32.50 | 32.50 | -0.459% | 2 | 312 | -44.769% |
| 2026-05-15 | 33.74 | 33.74 | 32.00 | 32.65 | +2.031% | 21 | 319 | -45.023% |
| 2026-05-14 | 32.97 | 32.97 | 32.00 | 32.00 | -5.882% | 11 | 318 | -43.906% |
| 2026-05-12 | 32.24 | 34.00 | 32.24 | 34.00 | +6.117% | 4 | 319 | -47.206% |
| 2026-05-11 | 32.03 | 32.04 | 32.03 | 32.04 | -2.909% | 4 | 315 | -43.976% |
| 2026-05-08 | 33.00 | 33.00 | 33.00 | 33.00 | -2.511% | 2 | 315 | -45.606% |
| 2026-05-07 | 33.85 | 33.85 | 33.85 | 33.85 | +1.499% | 3 | 315 | -46.972% |
| 2026-05-06 | 33.09 | 33.48 | 33.04 | 33.35 | -8.780% | 204 | 378 | -46.177% |
| 2026-05-04 | 36.93 | 36.93 | 36.36 | 36.56 | -0.679% | 26 | 381 | -50.903% |
| 2026-04-29 | 36.50 | 36.96 | 36.50 | 36.81 | +3.486% | 212 | 349 | -51.236% |
| 2026-04-28 | 35.45 | 35.60 | 35.36 | 35.57 | -3.526% | 24 | 357 | -49.536% |
| 2026-04-27 | 36.82 | 36.88 | 36.82 | 36.87 | -0.217% | 4 | 356 | -51.315% |
| 2026-04-24 | 37.47 | 37.47 | 36.92 | 36.95 | -2.197% | 24 | 356 | -51.421% |
| 2026-04-23 | 38.04 | 38.06 | 37.77 | 37.78 | -0.317% | 106 | 361 | -52.488% |
| 2026-04-22 | 37.80 | 37.91 | 37.80 | 37.90 | -1.940% | 20 | 361 | -52.639% |
| 2026-04-21 | 38.65 | 38.65 | 38.65 | 38.65 | -1.579% | 2 | 361 | -53.558% |
| 2026-04-20 | 39.50 | 39.77 | 39.24 | 39.27 | -3.985% | 129 | 359 | -54.291% |
| 2026-04-17 | 41.22 | 41.22 | 40.90 | 40.90 | -19.804% | 3 | 361 | -56.112% |
| 2026-04-16 | 50.28 | 51.70 | 48.60 | 51.00 | +2.616% | 190 | 373 | -64.804% |
| 2026-04-15 | 49.67 | 49.94 | 49.12 | 49.70 | +1.719% | 300 | 373 | -63.883% |
| 2026-04-14 | 49.00 | 49.28 | 48.64 | 48.86 | +4.693% | 27 | 379 | -63.262% |
| 2026-04-13 | 46.63 | 46.67 | 46.63 | 46.67 | +4.876% | 2 | 380 | -61.538% |
| 2026-04-10 | 44.50 | 44.50 | 44.50 | 44.50 | -3.050% | 100 | 381 | -59.663% |
| 2026-04-09 | 46.00 | 46.00 | 45.90 | 45.90 | +6.373% | 11 | 479 | -60.893% |
| 2026-04-07 | 43.51 | 43.58 | 43.10 | 43.15 | +9.880% | 54 | 490 | -58.401% |
| 2026-03-31 | 39.41 | 39.50 | 39.24 | 39.27 | +2.159% | 9 | 479 | -54.291% |
| 2026-03-30 | 38.52 | 38.52 | 38.29 | 38.44 | -1.385% | 50 | 483 | -53.304% |
| 2026-03-27 | 38.65 | 39.04 | 38.24 | 38.98 | +5.351% | 35 | 483 | -53.951% |
| 2026-03-25 | 37.21 | 37.30 | 37.00 | 37.00 | -2.375% | 3 | 469 | -51.486% |
| 2026-03-24 | 37.65 | 37.90 | 37.65 | 37.90 | -2.067% | 11 | 471 | -52.639% |
| 2026-03-23 | 37.97 | 38.70 | 37.93 | 38.70 | +4.538% | 518 | 461 | -53.618% |
| 2026-03-20 | 36.60 | 37.35 | 36.60 | 37.02 | +0.135% | 223 | 366 | -51.513% |
| 2026-03-19 | 38.70 | 38.75 | 36.00 | 36.97 | -6.168% | 179 | 376 | -51.447% |
| 2026-03-17 | 39.50 | 39.50 | 39.02 | 39.40 | -1.795% | 9 | 375 | -54.442% |
| 2026-03-16 | 39.72 | 40.88 | 39.72 | 40.12 | +1.441% | 15 | 380 | -55.259% |
| 2026-03-13 | 39.58 | 39.58 | 39.35 | 39.55 | -0.628% | 138 | 382 | -54.614% |
| 2026-03-12 | 40.10 | 40.10 | 39.80 | 39.80 | -1.118% | 4 | 403 | -54.899% |
| 2026-03-11 | 42.09 | 42.09 | 40.11 | 40.25 | -3.035% | 11 | 401 | -55.404% |
| 2026-03-10 | 42.25 | 42.25 | 41.45 | 41.51 | -2.787% | 118 | 407 | -56.757% |
| 2026-03-06 | 42.70 | 42.70 | 42.70 | 42.70 | -0.813% | 1 | 391 | -57.963% |
| 2026-03-05 | 43.50 | 43.50 | 43.05 | 43.05 | +1.318% | 4 | 392 | -58.304% |
| 2026-03-04 | 43.40 | 43.40 | 42.45 | 42.49 | +2.386% | 43 | 391 | -57.755% |
| 2026-03-03 | 41.55 | 41.64 | 41.49 | 41.50 | -1.026% | 85 | 374 | -56.747% |
| 2026-03-02 | 41.00 | 41.93 | 41.00 | 41.93 | +2.194% | 3 | 343 | -57.191% |
| 2026-02-27 | 37.15 | 41.03 | 37.15 | 41.03 | +24.333% | 82 | 346 | -56.252% |
| 2026-02-26 | 30.57 | 33.00 | 30.57 | 33.00 | +8.731% | 12 | 317 | -45.606% |
| 2026-02-25 | 29.01 | 30.35 | 29.01 | 30.35 | +15.399% | 61 | 292 | -40.857% |
| 2026-02-24 | 26.30 | 26.30 | 26.30 | 26.30 | +6.737% | 2 | 292 | -31.749% |
| 2026-02-23 | 24.93 | 24.93 | 24.64 | 24.64 | -3.373% | 7 | 292 | -27.151% |
| 2026-02-17 | 25.70 | 25.70 | 24.80 | 25.50 | -0.585% | 31 | 287 | -29.608% |
| 2026-02-13 | 25.65 | 25.65 | 25.65 | 25.65 | +4.694% | 10 | 270 | -30.019% |
| 2026-02-12 | 24.50 | 24.50 | 24.50 | 24.50 | -11.871% | 17 | 270 | -26.735% |
| 2026-02-11 | 27.98 | 28.15 | 27.80 | 27.80 | -9.740% | 29 | 254 | -35.432% |
| 2026-02-10 | 31.40 | 31.80 | 30.80 | 30.80 | +8.070% | 71 | 240 | -41.721% |
| 2026-02-09 | 28.02 | 28.50 | 28.02 | 28.50 | -1.282% | 4 | 174 | -37.018% |
| 2026-02-06 | 28.87 | 28.87 | 28.87 | 28.87 | -0.448% | 1 | 177 | -37.825% |
| 2026-02-05 | 29.00 | 29.00 | 29.00 | 29.00 | +3.571% | 3 | 177 | -38.103% |
| 2026-02-03 | 29.40 | 29.40 | 28.00 | 28.00 | -7.621% | 4 | 180 | -35.893% |
| 2026-01-29 | 32.10 | 32.10 | 30.00 | 30.31 | -4.082% | 9 | 178 | -40.779% |
| 2026-01-28 | 32.61 | 32.61 | 30.45 | 31.60 | +0.637% | 17 | 171 | -43.196% |
| 2026-01-27 | 32.00 | 32.00 | 31.20 | 31.40 | -3.385% | 15 | 167 | -42.834% |
| 2026-01-26 | 32.70 | 32.92 | 32.50 | 32.50 | -0.612% | 13 | 153 | -44.769% |
| 2026-01-23 | 31.75 | 32.75 | 31.75 | 32.70 | +5.010% | 12 | 142 | -45.107% |
| 2026-01-22 | 31.09 | 31.15 | 31.00 | 31.14 | -2.505% | 5 | 141 | -42.357% |
| 2026-01-21 | 31.20 | 31.94 | 30.30 | 31.94 | -8.218% | 77 | 139 | -43.801% |
| 2026-01-20 | 34.80 | 34.80 | 34.80 | 34.80 | 0.000% | 5 | 165 | -48.420% |
| 2026-01-16 | 35.00 | 35.00 | 34.74 | 34.80 | -0.571% | 3 | 160 | -48.420% |
| 2026-01-15 | 35.53 | 35.53 | 35.00 | 35.00 | -2.235% | 11 | 160 | -48.714% |
| 2026-01-14 | 35.80 | 35.80 | 35.80 | 35.80 | -0.417% | 1 | 149 | -49.860% |
| 2026-01-13 | 35.95 | 35.95 | 35.95 | 35.95 | -1.507% | 1 | 148 | -50.070% |
| 2026-01-12 | 36.50 | 36.50 | 36.50 | 36.50 | +2.672% | 1 | 147 | -50.822% |
| 2026-01-09 | 35.51 | 35.55 | 35.51 | 35.55 | -3.370% | 2 | 146 | -49.508% |
| 2026-01-08 | 36.79 | 36.79 | 36.79 | 36.79 | -0.352% | 4 | 145 | -51.210% |
| 2026-01-06 | 36.32 | 36.93 | 36.32 | 36.92 | -1.939% | 63 | 141 | -51.381% |
| 2026-01-05 | 38.10 | 38.10 | 37.65 | 37.65 | -5.283% | 5 | 93 | -52.324% |
| 2025-12-30 | 39.75 | 39.75 | 39.75 | 39.75 | -1.511% | 1 | 93 | -54.843% |
| 2025-12-29 | 40.36 | 40.36 | 40.36 | 40.36 | +2.100% | 1 | 93 | -55.525% |
| 2025-12-23 | 39.53 | 39.53 | 39.53 | 39.53 | -2.395% | 2 | 92 | -54.591% |
| 2025-12-19 | 40.50 | 40.50 | 40.50 | 40.50 | 0.000% | 1 | 90 | -55.679% |
| 2025-12-18 | 40.50 | 40.50 | 40.50 | 40.50 | -0.978% | 5 | 89 | -55.679% |
| 2025-12-17 | 42.80 | 42.80 | 40.90 | 40.90 | -0.776% | 4 | 86 | -56.112% |
| 2025-12-12 | 41.22 | 41.22 | 41.22 | 41.22 | +3.386% | 2 | 87 | -56.453% |
| 2025-12-10 | 40.95 | 40.95 | 39.87 | 39.87 | -6.188% | 12 | 86 | -54.979% |
| 2025-12-09 | 42.50 | 42.50 | 42.50 | 42.50 | 0.000% | 1 | 86 | -57.765% |
| 2025-12-08 | 42.50 | 42.50 | 42.50 | 42.50 | -5.556% | 1 | 87 | -57.765% |
| 2025-12-05 | 45.00 | 45.00 | 45.00 | 45.00 | -11.208% | 1 | 87 | -60.111% |
| 2025-11-26 | 51.10 | 51.10 | 50.68 | 50.68 | +1.077% | 2 | 84 | -64.582% |
| 2025-11-21 | 50.14 | 50.14 | 50.14 | 50.14 | -3.391% | 1 | 84 | -64.200% |
| 2025-11-20 | 51.90 | 51.90 | 51.90 | 51.90 | -4.367% | 1 | 84 | -65.414% |
| 2025-11-17 | 55.75 | 55.75 | 54.27 | 54.27 | 0.000% | 3 | 83 | -66.925% |