NFLX280121C00073000
NFLX Jan 21 2028 73.00 Call
optionOPRA
EODOct 8, 2026
14.10USD+9.728%(+1.25)5Vol382OI
NFLX280121C00073000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 14.00 | 14.10 | 13.89 | 14.10 | +9.728% | 5 | 380 | 0.000% |
| 2026-10-07 | 12.80 | 12.85 | 12.80 | 12.85 | +12.227% | 2 | 378 | +9.728% |
| 2026-10-05 | 11.45 | 11.45 | 11.45 | 11.45 | -0.521% | 1 | 378 | +23.144% |
| 2026-10-02 | 11.75 | 11.75 | 11.45 | 11.51 | -4.083% | 3 | 378 | +22.502% |
| 2026-10-01 | 12.07 | 12.07 | 12.00 | 12.00 | -9.774% | 5 | 375 | +17.500% |
| 2026-09-28 | 13.40 | 13.40 | 13.30 | 13.30 | -5.000% | 53 | 358 | +6.015% |
| 2026-09-25 | 14.20 | 14.20 | 14.00 | 14.00 | -4.306% | 7 | 358 | +0.714% |
| 2026-09-24 | 14.40 | 14.63 | 14.40 | 14.63 | +1.456% | 2 | 357 | -3.623% |
| 2026-09-23 | 14.42 | 14.42 | 14.42 | 14.42 | -1.570% | 1 | 357 | -2.219% |
| 2026-09-22 | 14.85 | 14.85 | 14.65 | 14.65 | -9.006% | 2 | 356 | -3.754% |
| 2026-09-21 | 14.85 | 16.15 | 14.85 | 16.10 | +11.034% | 20 | 345 | -12.422% |
| 2026-09-18 | 14.70 | 15.10 | 14.50 | 14.50 | -19.444% | 11 | 341 | -2.759% |
| 2026-09-16 | 18.39 | 18.42 | 18.00 | 18.00 | -2.703% | 7 | 344 | -21.667% |
| 2026-09-15 | 18.50 | 18.50 | 18.50 | 18.50 | -10.238% | 6 | 338 | -23.784% |
| 2026-09-14 | 20.61 | 20.61 | 20.61 | 20.61 | +14.500% | 1 | 338 | -31.587% |
| 2026-09-08 | 17.40 | 18.24 | 17.40 | 18.00 | -7.692% | 9 | 338 | -21.667% |
| 2026-09-04 | 19.71 | 19.71 | 19.50 | 19.50 | -13.333% | 2 | 337 | -27.692% |
| 2026-09-02 | 22.50 | 22.50 | 22.50 | 22.50 | +6.032% | 7 | 332 | -37.333% |
| 2026-09-01 | 21.18 | 21.27 | 21.17 | 21.22 | -1.668% | 14 | 334 | -33.553% |
| 2026-08-31 | 21.62 | 21.85 | 21.57 | 21.58 | -2.793% | 22 | 335 | -34.662% |
| 2026-08-28 | 22.40 | 22.40 | 22.20 | 22.20 | +8.346% | 6 | 335 | -36.486% |
| 2026-08-27 | 20.34 | 20.52 | 20.34 | 20.49 | -6.821% | 16 | 337 | -31.186% |
| 2026-08-26 | 22.30 | 22.30 | 21.86 | 21.99 | -1.302% | 23 | 341 | -35.880% |
| 2026-08-25 | 21.74 | 22.37 | 21.66 | 22.28 | +6.961% | 20 | 339 | -36.715% |
| 2026-08-24 | 21.42 | 21.42 | 20.77 | 20.83 | +1.610% | 37 | 339 | -32.309% |
| 2026-08-21 | 20.50 | 20.50 | 20.50 | 20.50 | -3.529% | 2 | 339 | -31.220% |
| 2026-08-20 | 21.23 | 21.25 | 21.23 | 21.25 | -2.299% | 2 | 339 | -33.647% |
| 2026-08-19 | 21.00 | 21.75 | 21.00 | 21.75 | +8.750% | 12 | 339 | -35.172% |
| 2026-08-18 | 20.00 | 20.20 | 20.00 | 20.00 | +8.755% | 4 | 342 | -29.500% |
| 2026-08-17 | 18.90 | 18.90 | 18.39 | 18.39 | -6.173% | 3 | 342 | -23.328% |
| 2026-08-14 | 19.60 | 19.60 | 19.60 | 19.60 | -2.000% | 1 | 343 | -28.061% |
| 2026-08-13 | 18.35 | 20.00 | 18.35 | 20.00 | +17.994% | 81 | 311 | -29.500% |
| 2026-08-12 | 17.10 | 17.10 | 16.80 | 16.95 | -5.833% | 4 | 308 | -16.814% |
| 2026-08-11 | 18.50 | 18.65 | 18.00 | 18.00 | +1.408% | 4 | 309 | -21.667% |
| 2026-08-10 | 17.74 | 18.50 | 17.74 | 17.75 | +1.894% | 14 | 322 | -20.563% |
| 2026-08-07 | 17.42 | 17.42 | 17.42 | 17.42 | +2.290% | 1 | 321 | -19.059% |
| 2026-08-06 | 17.15 | 17.15 | 17.03 | 17.03 | -2.686% | 3 | 323 | -17.205% |
| 2026-08-05 | 17.35 | 17.50 | 17.35 | 17.50 | +2.941% | 9 | 323 | -19.429% |
| 2026-08-04 | 16.65 | 17.00 | 16.53 | 17.00 | +2.286% | 18 | 321 | -17.059% |
| 2026-08-03 | 17.45 | 17.45 | 16.62 | 16.62 | +5.190% | 20 | 301 | -15.162% |
| 2026-07-31 | 15.80 | 15.80 | 15.80 | 15.80 | -7.059% | 1 | 300 | -10.759% |
| 2026-07-30 | 17.00 | 17.00 | 17.00 | 17.00 | +2.410% | 1 | 299 | -17.059% |
| 2026-07-29 | 16.75 | 17.15 | 16.55 | 16.60 | -2.065% | 38 | 313 | -15.060% |
| 2026-07-28 | 17.00 | 17.00 | 16.70 | 16.95 | +7.824% | 6 | 313 | -16.814% |
| 2026-07-27 | 15.10 | 15.72 | 15.10 | 15.72 | +3.421% | 2 | 315 | -10.305% |
| 2026-07-24 | 14.80 | 15.20 | 14.80 | 15.20 | +7.269% | 4 | 314 | -7.237% |
| 2026-07-23 | 14.04 | 14.17 | 14.04 | 14.17 | +8.168% | 4 | 315 | -0.494% |
| 2026-07-21 | 13.90 | 13.90 | 13.10 | 13.10 | -6.429% | 3 | 314 | +7.634% |
| 2026-07-20 | 14.00 | 14.00 | 14.00 | 14.00 | -2.980% | 2 | 312 | +0.714% |
| 2026-07-17 | 12.80 | 14.67 | 12.80 | 14.43 | -18.475% | 5 | 310 | -2.287% |
| 2026-07-16 | 18.10 | 18.10 | 17.60 | 17.70 | +0.283% | 16 | 312 | -20.339% |
| 2026-07-15 | 17.70 | 18.25 | 17.65 | 17.65 | -1.944% | 27 | 300 | -20.113% |
| 2026-07-14 | 18.00 | 18.00 | 18.00 | 18.00 | -1.907% | 5 | 295 | -21.667% |
| 2026-07-13 | 18.40 | 18.40 | 18.35 | 18.35 | +4.857% | 5 | 291 | -23.161% |
| 2026-07-10 | 18.00 | 18.00 | 17.00 | 17.50 | -8.759% | 54 | 271 | -19.429% |
| 2026-07-07 | 19.81 | 19.81 | 19.18 | 19.18 | +0.682% | 4 | 271 | -26.486% |
| 2026-07-06 | 19.75 | 19.75 | 19.05 | 19.05 | -8.501% | 2 | 271 | -25.984% |
| 2026-07-02 | 19.25 | 20.98 | 19.25 | 20.82 | +18.971% | 11 | 269 | -32.277% |
| 2026-07-01 | 17.30 | 17.50 | 17.30 | 17.50 | +5.422% | 4 | 269 | -19.429% |
| 2026-06-30 | 17.05 | 17.24 | 16.52 | 16.60 | -6.742% | 37 | 258 | -15.060% |
| 2026-06-29 | 18.40 | 18.40 | 17.80 | 17.80 | +7.229% | 2 | 258 | -20.787% |
| 2026-06-25 | 16.84 | 17.09 | 16.60 | 16.60 | -0.896% | 4 | 258 | -15.060% |
| 2026-06-24 | 16.51 | 16.75 | 16.51 | 16.75 | -0.711% | 21 | 257 | -15.821% |
| 2026-06-23 | 17.95 | 17.95 | 16.87 | 16.87 | -4.093% | 74 | 262 | -16.420% |
| 2026-06-22 | 18.90 | 18.90 | 16.80 | 17.59 | -11.519% | 76 | 199 | -19.841% |
| 2026-06-18 | 19.15 | 19.88 | 19.15 | 19.88 | -5.333% | 3 | 198 | -29.074% |
| 2026-06-16 | 21.00 | 21.00 | 21.00 | 21.00 | -6.250% | 1 | 197 | -32.857% |
| 2026-06-15 | 22.47 | 22.47 | 22.40 | 22.40 | +4.673% | 3 | 196 | -37.054% |
| 2026-06-12 | 22.04 | 22.75 | 21.40 | 21.40 | -2.948% | 6 | 196 | -34.112% |
| 2026-06-11 | 22.00 | 22.05 | 22.00 | 22.05 | -5.365% | 3 | 194 | -36.054% |
| 2026-06-10 | 23.13 | 23.30 | 23.13 | 23.30 | +0.518% | 8 | 195 | -39.485% |
| 2026-06-09 | 23.02 | 23.20 | 23.02 | 23.18 | -3.417% | 250 | 202 | -39.172% |
| 2026-06-08 | 24.00 | 24.00 | 24.00 | 24.00 | -1.235% | 10 | 202 | -41.250% |
| 2026-06-04 | 24.30 | 24.30 | 24.30 | 24.30 | +3.404% | 10 | 202 | -41.975% |
| 2026-06-03 | 23.50 | 23.50 | 23.50 | 23.50 | -5.962% | 1 | 201 | -40.000% |
| 2026-06-02 | 25.30 | 25.30 | 24.99 | 24.99 | -5.805% | 2 | 200 | -43.577% |
| 2026-06-01 | 26.90 | 26.90 | 26.20 | 26.53 | +1.999% | 12 | 198 | -46.853% |
| 2026-05-29 | 26.41 | 26.41 | 25.98 | 26.01 | -2.328% | 426 | 200 | -45.790% |
| 2026-05-28 | 26.64 | 26.75 | 26.63 | 26.63 | -4.552% | 12 | 203 | -47.052% |
| 2026-05-22 | 27.90 | 27.90 | 27.90 | 27.90 | -12.813% | 2 | 203 | -49.462% |
| 2026-05-04 | 30.57 | 32.00 | 30.56 | 32.00 | +0.063% | 126 | 165 | -55.937% |
| 2026-05-01 | 33.61 | 33.61 | 31.70 | 31.98 | -0.929% | 172 | 191 | -55.910% |
| 2026-04-30 | 31.26 | 33.20 | 31.01 | 32.28 | +1.991% | 444 | 309 | -56.320% |
| 2026-04-29 | 31.66 | 31.66 | 31.65 | 31.65 | +4.421% | 2 | 309 | -55.450% |
| 2026-04-28 | 30.25 | 30.39 | 30.25 | 30.31 | -4.082% | 6 | 309 | -53.481% |
| 2026-04-27 | 31.59 | 31.60 | 31.56 | 31.60 | -1.250% | 4 | 309 | -55.380% |
| 2026-04-24 | 31.74 | 32.85 | 31.73 | 32.00 | +0.031% | 371 | 352 | -55.937% |
| 2026-04-23 | 31.77 | 31.99 | 31.77 | 31.99 | -2.559% | 208 | 330 | -55.924% |
| 2026-04-22 | 32.35 | 32.87 | 32.20 | 32.83 | +0.459% | 132 | 314 | -57.051% |
| 2026-04-20 | 33.34 | 33.34 | 32.61 | 32.68 | -8.305% | 128 | 350 | -56.854% |
| 2026-04-17 | 35.88 | 36.05 | 35.62 | 35.64 | -20.429% | 294 | 277 | -60.438% |
| 2026-04-16 | 44.59 | 44.79 | 44.59 | 44.79 | +1.220% | 2 | 276 | -68.520% |
| 2026-04-15 | 44.14 | 44.25 | 44.12 | 44.25 | +4.412% | 46 | 276 | -68.136% |
| 2026-04-14 | 42.17 | 42.38 | 42.17 | 42.38 | +6.590% | 4 | 253 | -66.730% |
| 2026-04-10 | 39.36 | 39.76 | 39.36 | 39.76 | +3.085% | 94 | 253 | -64.537% |
| 2026-04-09 | 38.75 | 38.75 | 38.57 | 38.57 | +1.367% | 56 | 240 | -63.443% |
| 2026-04-08 | 38.16 | 38.17 | 38.05 | 38.05 | +1.009% | 5 | 234 | -62.943% |
| 2026-04-07 | 38.45 | 38.55 | 37.67 | 37.67 | +7.999% | 198 | 234 | -62.570% |
| 2026-04-01 | 34.80 | 34.88 | 34.80 | 34.88 | -1.050% | 4 | 163 | -59.576% |
| 2026-03-31 | 34.05 | 35.43 | 32.87 | 35.25 | +4.197% | 467 | 161 | -60.000% |
| 2026-03-30 | 33.85 | 33.85 | 33.82 | 33.83 | +2.051% | 8 | 110 | -58.321% |
| 2026-03-27 | 34.03 | 34.07 | 33.15 | 33.15 | +2.473% | 167 | 108 | -57.466% |
| 2026-03-25 | 32.51 | 32.55 | 32.31 | 32.35 | +1.826% | 198 | 75 | -56.414% |
| 2026-03-24 | 32.86 | 32.86 | 31.65 | 31.77 | -5.727% | 20 | 111 | -55.619% |
| 2026-03-23 | 33.01 | 33.70 | 33.01 | 33.70 | +5.510% | 132 | 110 | -58.160% |
| 2026-03-20 | 31.97 | 31.97 | 31.71 | 31.94 | -0.063% | 322 | 156 | -55.855% |
| 2026-03-19 | 33.51 | 33.51 | 31.47 | 31.96 | -8.135% | 320 | 56 | -55.882% |
| 2026-03-18 | 33.89 | 35.01 | 33.89 | 34.79 | +1.134% | 308 | 40 | -59.471% |
| 2026-03-17 | 35.12 | 35.13 | 34.20 | 34.40 | -1.882% | 6 | 57 | -59.012% |
| 2026-03-16 | 35.26 | 35.31 | 35.02 | 35.06 | +1.771% | 38 | 56 | -59.783% |
| 2026-03-13 | 34.78 | 35.15 | 34.12 | 34.45 | -1.431% | 646 | 56 | -59.071% |
| 2026-03-12 | 34.67 | 34.95 | 34.67 | 34.95 | -1.826% | 10 | 73 | -59.657% |
| 2026-03-11 | 36.29 | 36.33 | 35.60 | 35.60 | -4.172% | 54 | 76 | -60.393% |
| 2026-03-10 | 37.25 | 37.31 | 37.13 | 37.15 | +0.896% | 306 | 63 | -62.046% |
| 2026-03-09 | 37.25 | 37.30 | 36.76 | 36.82 | -2.567% | 16 | 12 | -61.706% |
| 2026-03-05 | 37.75 | 37.79 | 37.75 | 37.79 | +79.952% | 2 | 10 | -62.689% |
| 2026-02-20 | 21.00 | 21.00 | 21.00 | 21.00 | +1.205% | 2 | 10 | -32.857% |
| 2026-02-12 | 20.75 | 20.75 | 20.75 | 20.75 | -10.367% | 1 | 8 | -32.048% |
| 2026-02-11 | 23.15 | 23.20 | 23.15 | 23.15 | -13.555% | 6 | 9 | -39.093% |
| 2026-01-27 | 26.40 | 26.78 | 26.40 | 26.78 | -0.298% | 3 | 9 | -47.349% |
| 2026-01-22 | 27.00 | 27.00 | 26.86 | 26.86 | -3.381% | 3 | 12 | -47.506% |
| 2026-01-21 | 26.90 | 27.80 | 26.90 | 27.80 | -13.125% | 2 | 9 | -49.281% |
| 2026-01-08 | 32.00 | 32.00 | 32.00 | 32.00 | -11.086% | 1 | 7 | -55.937% |
| 2025-12-17 | 35.99 | 35.99 | 35.99 | 35.99 | +2.829% | 3 | 6 | -60.822% |
| 2025-12-15 | 35.00 | 35.00 | 35.00 | 35.00 | -1.214% | 1 | 3 | -59.714% |
| 2025-12-11 | 35.01 | 35.50 | 35.01 | 35.43 | +1.519% | 3 | 4 | -60.203% |
| 2025-12-10 | 34.90 | 34.90 | 34.90 | 34.90 | 0.000% | 1 | 1 | -59.599% |