NFLX280121C00077000
NFLX Jan 21 2028 77.00 Call
optionOPRA
EODOct 5, 2026
10.10USD-11.559%(-1.32)5Vol821OI
NFLX280121C00077000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.08 | 10.10 | 10.08 | 10.10 | -11.559% | 5 | 821 | 0.000% |
| 2026-09-30 | 11.85 | 11.85 | 11.42 | 11.42 | -5.620% | 15 | 819 | -11.559% |
| 2026-09-29 | 12.25 | 12.25 | 12.09 | 12.10 | -4.724% | 45 | 795 | -16.529% |
| 2026-09-24 | 12.70 | 12.70 | 12.61 | 12.70 | -3.349% | 85 | 795 | -20.472% |
| 2026-09-22 | 13.17 | 13.17 | 13.14 | 13.14 | -5.806% | 2 | 795 | -23.135% |
| 2026-09-21 | 13.95 | 13.95 | 13.95 | 13.95 | +7.308% | 1 | 795 | -27.599% |
| 2026-09-18 | 13.45 | 13.45 | 12.90 | 13.00 | -15.033% | 4 | 794 | -22.308% |
| 2026-09-17 | 15.50 | 15.50 | 15.30 | 15.30 | -3.165% | 4 | 791 | -33.987% |
| 2026-09-16 | 16.90 | 16.90 | 15.80 | 15.80 | -8.986% | 10 | 784 | -36.076% |
| 2026-09-15 | 17.36 | 17.36 | 17.36 | 17.36 | -6.667% | 1 | 784 | -41.820% |
| 2026-09-14 | 18.50 | 18.83 | 18.50 | 18.60 | +12.727% | 10 | 784 | -45.699% |
| 2026-09-11 | 16.05 | 16.50 | 16.05 | 16.50 | +5.364% | 2 | 782 | -38.788% |
| 2026-09-10 | 15.15 | 15.75 | 15.15 | 15.66 | -1.818% | 22 | 781 | -35.504% |
| 2026-09-09 | 16.00 | 16.00 | 15.91 | 15.95 | -1.238% | 9 | 781 | -36.677% |
| 2026-09-08 | 16.17 | 16.25 | 16.15 | 16.15 | -8.963% | 8 | 781 | -37.461% |
| 2026-09-04 | 19.00 | 19.00 | 17.74 | 17.74 | -10.177% | 2 | 781 | -43.067% |
| 2026-09-03 | 19.25 | 19.75 | 19.25 | 19.75 | -1.888% | 17 | 780 | -48.861% |
| 2026-09-02 | 20.08 | 20.20 | 19.99 | 20.13 | +4.247% | 4 | 781 | -49.826% |
| 2026-09-01 | 19.00 | 19.32 | 19.00 | 19.31 | -2.178% | 27 | 782 | -47.695% |
| 2026-08-31 | 19.25 | 19.74 | 19.25 | 19.74 | -1.053% | 2 | 783 | -48.835% |
| 2026-08-28 | 20.22 | 20.27 | 19.95 | 19.95 | +0.605% | 4 | 783 | -49.373% |
| 2026-08-26 | 19.83 | 19.83 | 19.83 | 19.83 | +4.423% | 2 | 783 | -49.067% |
| 2026-08-24 | 18.92 | 19.02 | 18.80 | 18.99 | +2.097% | 22 | 789 | -46.814% |
| 2026-08-21 | 19.12 | 19.12 | 18.60 | 18.60 | -1.950% | 2 | 790 | -45.699% |
| 2026-08-20 | 19.07 | 19.07 | 18.97 | 18.97 | +0.904% | 2 | 792 | -46.758% |
| 2026-08-19 | 18.35 | 19.40 | 18.35 | 18.80 | +7.429% | 8 | 794 | -46.277% |
| 2026-08-18 | 17.75 | 18.10 | 17.50 | 17.50 | +6.577% | 14 | 800 | -42.286% |
| 2026-08-17 | 17.46 | 17.46 | 16.42 | 16.42 | -7.753% | 34 | 770 | -38.490% |
| 2026-08-14 | 17.75 | 17.80 | 17.75 | 17.80 | -0.836% | 2 | 770 | -43.258% |
| 2026-08-13 | 16.68 | 18.10 | 16.68 | 17.95 | +9.119% | 32 | 761 | -43.733% |
| 2026-08-11 | 16.98 | 17.00 | 16.45 | 16.45 | -0.121% | 4 | 761 | -38.602% |
| 2026-08-10 | 16.47 | 16.47 | 16.47 | 16.47 | +5.577% | 1 | 762 | -38.676% |
| 2026-08-07 | 15.60 | 15.60 | 15.60 | 15.60 | +1.828% | 1 | 762 | -35.256% |
| 2026-08-06 | 15.30 | 15.32 | 15.30 | 15.32 | -0.519% | 4 | 759 | -34.073% |
| 2026-08-05 | 16.10 | 16.10 | 15.30 | 15.40 | +0.326% | 4 | 757 | -34.416% |
| 2026-08-04 | 15.14 | 15.35 | 14.95 | 15.35 | +2.676% | 3 | 758 | -34.202% |
| 2026-08-03 | 15.05 | 15.40 | 14.95 | 14.95 | +5.282% | 7 | 756 | -32.441% |
| 2026-07-31 | 14.20 | 14.20 | 14.20 | 14.20 | -5.648% | 2 | 756 | -28.873% |
| 2026-07-30 | 14.03 | 15.05 | 14.03 | 15.05 | +1.689% | 6 | 757 | -32.890% |
| 2026-07-29 | 14.80 | 14.80 | 14.80 | 14.80 | -2.632% | 2 | 757 | -31.757% |
| 2026-07-28 | 15.70 | 15.70 | 15.20 | 15.20 | +10.545% | 3 | 758 | -33.553% |
| 2026-07-22 | 13.00 | 13.75 | 13.00 | 13.75 | +15.546% | 3 | 758 | -26.545% |
| 2026-07-21 | 12.22 | 12.22 | 11.90 | 11.90 | -0.833% | 3 | 759 | -15.126% |
| 2026-07-20 | 12.00 | 12.00 | 11.85 | 12.00 | -9.160% | 12 | 758 | -15.833% |
| 2026-07-17 | 11.00 | 13.21 | 11.00 | 13.21 | -18.204% | 17 | 762 | -23.543% |
| 2026-07-16 | 14.60 | 16.15 | 14.60 | 16.15 | +0.937% | 6 | 764 | -37.461% |
| 2026-07-15 | 16.00 | 16.00 | 16.00 | 16.00 | -8.571% | 1 | 765 | -36.875% |
| 2026-07-13 | 17.50 | 17.50 | 17.50 | 17.50 | +10.063% | 1 | 765 | -42.286% |
| 2026-07-10 | 15.75 | 15.90 | 15.75 | 15.90 | -3.869% | 2 | 765 | -36.478% |
| 2026-07-09 | 16.60 | 16.60 | 16.54 | 16.54 | -3.949% | 3 | 764 | -38.936% |
| 2026-07-08 | 17.25 | 17.25 | 17.22 | 17.22 | -2.159% | 2 | 765 | -41.347% |
| 2026-07-07 | 18.70 | 18.70 | 17.59 | 17.60 | -0.565% | 11 | 765 | -42.614% |
| 2026-07-06 | 17.90 | 18.45 | 17.15 | 17.70 | -6.891% | 14 | 761 | -42.938% |
| 2026-07-02 | 17.43 | 19.20 | 17.43 | 19.01 | +8.629% | 9 | 759 | -46.870% |
| 2026-06-26 | 16.75 | 17.50 | 16.75 | 17.50 | +19.372% | 2 | 759 | -42.286% |
| 2026-06-25 | 14.50 | 14.66 | 14.44 | 14.66 | -7.039% | 6 | 757 | -31.105% |
| 2026-06-23 | 16.04 | 16.04 | 15.77 | 15.77 | +5.839% | 2 | 759 | -35.954% |
| 2026-06-22 | 17.50 | 18.20 | 14.90 | 14.90 | -17.084% | 36 | 748 | -32.215% |
| 2026-06-18 | 17.65 | 18.40 | 17.41 | 17.97 | +1.239% | 268 | 566 | -43.795% |
| 2026-06-17 | 18.25 | 18.72 | 17.75 | 17.75 | -4.054% | 7 | 560 | -43.099% |
| 2026-06-16 | 18.50 | 18.50 | 18.50 | 18.50 | -10.194% | 1 | 560 | -45.405% |
| 2026-06-11 | 20.59 | 20.60 | 20.01 | 20.60 | -3.286% | 3 | 560 | -50.971% |
| 2026-06-09 | 21.30 | 21.30 | 21.30 | 21.30 | -1.617% | 1 | 559 | -52.582% |
| 2026-06-08 | 21.65 | 21.65 | 21.65 | 21.65 | +2.753% | 1 | 560 | -53.349% |
| 2026-06-04 | 22.32 | 22.32 | 21.07 | 21.07 | +0.765% | 24 | 567 | -52.065% |
| 2026-06-03 | 20.80 | 21.60 | 20.80 | 20.91 | -13.524% | 514 | 573 | -51.698% |
| 2026-06-01 | 24.07 | 24.18 | 24.07 | 24.18 | +0.792% | 3 | 570 | -58.230% |
| 2026-05-29 | 23.97 | 23.99 | 23.97 | 23.99 | -1.640% | 2 | 571 | -57.899% |
| 2026-05-28 | 24.39 | 24.39 | 24.39 | 24.39 | -3.787% | 1 | 571 | -58.590% |
| 2026-05-27 | 25.35 | 25.35 | 25.35 | 25.35 | 0.000% | 10 | 561 | -60.158% |
| 2026-05-26 | 25.35 | 25.35 | 25.35 | 25.35 | -5.481% | 1 | 562 | -60.158% |
| 2026-05-21 | 26.82 | 26.82 | 26.82 | 26.82 | +1.246% | 6 | 567 | -62.342% |
| 2026-05-12 | 26.50 | 26.50 | 26.45 | 26.49 | -0.226% | 4 | 569 | -61.872% |
| 2026-05-06 | 26.55 | 26.55 | 26.55 | 26.55 | +3.914% | 1 | 568 | -61.959% |
| 2026-05-05 | 25.55 | 25.55 | 25.55 | 25.55 | -13.154% | 2 | 570 | -60.470% |
| 2026-05-01 | 31.08 | 31.11 | 29.42 | 29.42 | -3.128% | 660 | 544 | -65.670% |
| 2026-04-30 | 29.17 | 30.38 | 29.10 | 30.37 | +9.284% | 100 | 526 | -66.743% |
| 2026-04-28 | 27.81 | 27.81 | 27.79 | 27.79 | -1.559% | 2 | 525 | -63.656% |
| 2026-04-27 | 28.71 | 28.71 | 28.23 | 28.23 | -4.402% | 6 | 522 | -64.222% |
| 2026-04-24 | 29.40 | 29.57 | 29.32 | 29.53 | -0.068% | 18 | 527 | -65.797% |
| 2026-04-23 | 29.69 | 29.69 | 29.44 | 29.55 | -2.087% | 70 | 510 | -65.821% |
| 2026-04-22 | 30.00 | 30.27 | 30.00 | 30.18 | +2.063% | 156 | 486 | -66.534% |
| 2026-04-21 | 29.72 | 29.80 | 29.57 | 29.57 | -2.922% | 22 | 481 | -65.844% |
| 2026-04-20 | 32.72 | 32.72 | 30.24 | 30.46 | -6.536% | 43 | 479 | -66.842% |
| 2026-04-17 | 33.13 | 33.13 | 32.55 | 32.59 | -22.534% | 9 | 474 | -69.009% |
| 2026-04-16 | 41.77 | 42.07 | 41.77 | 42.07 | +4.522% | 14 | 467 | -75.992% |
| 2026-04-15 | 40.39 | 40.39 | 40.25 | 40.25 | -0.862% | 2 | 467 | -74.907% |
| 2026-04-14 | 38.99 | 40.73 | 38.99 | 40.60 | +8.643% | 96 | 467 | -75.123% |
| 2026-04-10 | 38.00 | 38.00 | 36.67 | 37.37 | +0.728% | 49 | 420 | -72.973% |
| 2026-04-09 | 36.00 | 37.15 | 35.56 | 37.10 | +6.763% | 396 | 411 | -72.776% |
| 2026-04-08 | 34.72 | 34.75 | 34.72 | 34.75 | -0.856% | 270 | 343 | -70.935% |
| 2026-04-07 | 35.78 | 35.82 | 34.53 | 35.05 | +1.125% | 406 | 277 | -71.184% |
| 2026-04-06 | 35.84 | 35.86 | 34.63 | 34.66 | +2.423% | 48 | 197 | -70.860% |
| 2026-04-02 | 32.70 | 33.85 | 32.49 | 33.84 | +5.355% | 74 | 229 | -70.154% |
| 2026-04-01 | 32.36 | 32.36 | 32.11 | 32.12 | +5.311% | 278 | 229 | -68.555% |
| 2026-03-30 | 30.61 | 31.25 | 30.31 | 30.50 | -0.781% | 404 | 153 | -66.885% |
| 2026-03-27 | 30.90 | 30.90 | 30.74 | 30.74 | +1.519% | 157 | 195 | -67.144% |
| 2026-03-24 | 30.25 | 30.28 | 30.14 | 30.28 | -2.354% | 6 | 169 | -66.645% |
| 2026-03-23 | 30.40 | 31.22 | 30.38 | 31.01 | +4.905% | 36 | 168 | -67.430% |
| 2026-03-20 | 29.62 | 29.62 | 29.56 | 29.56 | -0.839% | 2 | 157 | -65.832% |
| 2026-03-19 | 31.61 | 31.61 | 29.81 | 29.81 | -8.418% | 167 | 158 | -66.119% |
| 2026-03-18 | 31.43 | 32.55 | 31.43 | 32.55 | +2.746% | 338 | 184 | -68.971% |
| 2026-03-17 | 32.60 | 33.39 | 31.62 | 31.68 | -2.971% | 177 | 216 | -68.119% |
| 2026-03-16 | 33.00 | 33.00 | 32.58 | 32.65 | +1.146% | 36 | 196 | -69.066% |
| 2026-03-13 | 32.40 | 32.40 | 32.23 | 32.28 | -0.216% | 314 | 186 | -68.711% |
| 2026-03-12 | 32.30 | 32.49 | 32.30 | 32.35 | -1.702% | 7 | 142 | -68.779% |
| 2026-03-11 | 32.65 | 32.97 | 32.65 | 32.91 | -3.206% | 104 | 143 | -69.310% |
| 2026-03-10 | 34.00 | 34.00 | 34.00 | 34.00 | -1.848% | 2 | 148 | -70.294% |
| 2026-03-09 | 34.25 | 34.84 | 34.17 | 34.64 | -2.697% | 156 | 150 | -70.843% |
| 2026-03-06 | 35.60 | 35.60 | 35.60 | 35.60 | +0.736% | 1 | 136 | -71.629% |
| 2026-03-05 | 35.34 | 35.34 | 35.34 | 35.34 | +0.113% | 1 | 137 | -71.420% |
| 2026-03-04 | 35.30 | 35.30 | 35.30 | 35.30 | +4.438% | 1 | 136 | -71.388% |
| 2026-03-03 | 33.85 | 33.85 | 33.80 | 33.80 | +0.297% | 3 | 136 | -70.118% |
| 2026-03-02 | 33.45 | 34.00 | 33.45 | 33.70 | +3.406% | 19 | 136 | -70.030% |
| 2026-02-27 | 27.10 | 32.59 | 27.10 | 32.59 | +29.069% | 34 | 140 | -69.009% |
| 2026-02-26 | 25.30 | 25.30 | 25.25 | 25.25 | +5.516% | 2 | 149 | -60.000% |
| 2026-02-25 | 23.35 | 23.93 | 23.00 | 23.93 | +16.109% | 18 | 153 | -57.794% |
| 2026-02-24 | 20.61 | 20.61 | 20.61 | 20.61 | +11.105% | 1 | 153 | -50.995% |
| 2026-02-23 | 18.74 | 19.08 | 18.55 | 18.55 | -8.485% | 13 | 152 | -45.553% |
| 2026-02-20 | 20.60 | 20.60 | 19.78 | 20.27 | +5.026% | 9 | 154 | -50.173% |
| 2026-02-19 | 19.75 | 20.40 | 19.30 | 19.30 | -3.932% | 24 | 148 | -47.668% |
| 2026-02-18 | 19.70 | 20.09 | 19.70 | 20.09 | +2.973% | 9 | 135 | -49.726% |
| 2026-02-17 | 19.75 | 19.75 | 19.51 | 19.51 | +0.827% | 15 | 127 | -48.232% |
| 2026-02-13 | 19.54 | 19.54 | 19.29 | 19.35 | +0.781% | 3 | 109 | -47.804% |
| 2026-02-12 | 19.05 | 20.00 | 19.05 | 19.20 | -11.724% | 8 | 109 | -47.396% |
| 2026-02-11 | 21.75 | 21.75 | 21.75 | 21.75 | -5.435% | 1 | 101 | -53.563% |
| 2026-02-10 | 23.34 | 23.34 | 23.00 | 23.00 | 0.000% | 4 | 100 | -56.087% |
| 2026-02-05 | 23.00 | 23.00 | 23.00 | 23.00 | +4.545% | 5 | 96 | -56.087% |
| 2026-02-03 | 22.10 | 22.10 | 22.00 | 22.00 | -6.383% | 3 | 91 | -54.091% |
| 2026-01-30 | 23.50 | 23.50 | 23.50 | 23.50 | -1.879% | 1 | 90 | -57.021% |
| 2026-01-29 | 23.95 | 23.95 | 23.95 | 23.95 | -5.523% | 2 | 89 | -57.829% |
| 2026-01-27 | 25.35 | 25.35 | 25.35 | 25.35 | -1.553% | 10 | 87 | -60.158% |
| 2026-01-23 | 24.50 | 25.75 | 24.50 | 25.75 | +4.378% | 3 | 82 | -60.777% |
| 2026-01-21 | 24.67 | 24.67 | 24.67 | 24.67 | -12.981% | 2 | 81 | -59.060% |
| 2026-01-20 | 28.35 | 28.35 | 28.35 | 28.35 | -2.241% | 2 | 79 | -64.374% |
| 2026-01-14 | 29.00 | 29.00 | 29.00 | 29.00 | -0.855% | 1 | 77 | -65.172% |
| 2026-01-12 | 29.25 | 29.25 | 29.25 | 29.25 | -2.727% | 1 | 76 | -65.470% |
| 2026-01-08 | 30.07 | 30.07 | 30.07 | 30.07 | +0.334% | 1 | 75 | -66.412% |
| 2026-01-07 | 29.97 | 29.97 | 29.97 | 29.97 | +1.079% | 2 | 74 | -66.300% |
| 2026-01-06 | 29.65 | 29.65 | 29.65 | 29.65 | -28.468% | 1 | 72 | -65.936% |
| 2025-11-25 | 41.45 | 41.45 | 41.45 | 41.45 | -2.402% | 10 | 71 | -75.633% |
| 2025-11-20 | 42.47 | 42.47 | 42.47 | 42.47 | -7.047% | 1 | 61 | -76.219% |
| 2025-11-19 | 45.20 | 45.69 | 45.20 | 45.69 | 0.000% | 20 | 60 | -77.895% |