NFLX280121C00078000
NFLX Jan 21 2028 78.00 Call
optionOPRA
EODOct 6, 2026
10.20USD+7.368%(+0.70)4Vol1,076OI
NFLX280121C00078000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 10.1000 | 10.5000 | 10.1000 | 10.2000 | +7.368% | 4 | 1,076 | 0.000% |
| 2026-10-05 | 9.6000 | 9.6000 | 9.5000 | 9.5000 | -3.357% | 3 | 1,077 | +7.368% |
| 2026-10-02 | 10.0200 | 10.0200 | 9.7000 | 9.8300 | -3.627% | 6 | 1,073 | +3.764% |
| 2026-10-01 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -7.273% | 1 | 1,072 | 0.000% |
| 2026-09-28 | 11.3000 | 11.4500 | 11.0000 | 11.0000 | -9.091% | 3 | 1,070 | -7.273% |
| 2026-09-25 | 11.9900 | 12.1000 | 11.9900 | 12.1000 | -2.419% | 3 | 1,069 | -15.702% |
| 2026-09-24 | 12.5000 | 12.5000 | 12.2500 | 12.4000 | -1.352% | 45 | 1,026 | -17.742% |
| 2026-09-22 | 12.7300 | 12.7900 | 12.5700 | 12.5700 | -9.503% | 4 | 1,027 | -18.854% |
| 2026-09-21 | 14.0500 | 14.0500 | 13.8900 | 13.8900 | +8.941% | 2 | 1,027 | -26.566% |
| 2026-09-18 | 12.4000 | 12.9500 | 11.9500 | 12.7500 | -13.618% | 11 | 1,025 | -20.000% |
| 2026-09-17 | 15.0000 | 15.0000 | 14.7600 | 14.7600 | -4.466% | 4 | 1,025 | -30.894% |
| 2026-09-16 | 15.4000 | 15.4500 | 15.4000 | 15.4500 | -5.907% | 2 | 1,025 | -33.981% |
| 2026-09-15 | 17.0000 | 17.0000 | 16.2500 | 16.4200 | -11.003% | 25 | 1,008 | -37.881% |
| 2026-09-14 | 18.3000 | 18.4500 | 18.0000 | 18.4500 | +20.588% | 22 | 1,008 | -44.715% |
| 2026-09-10 | 14.6500 | 15.3000 | 14.6500 | 15.3000 | -0.065% | 2 | 1,007 | -33.333% |
| 2026-09-09 | 15.2000 | 15.3100 | 15.2000 | 15.3100 | -3.711% | 11 | 1,007 | -33.377% |
| 2026-09-08 | 15.6000 | 15.9000 | 15.0500 | 15.9000 | -4.790% | 26 | 993 | -35.849% |
| 2026-09-04 | 17.0000 | 17.1000 | 16.7000 | 16.7000 | -14.139% | 10 | 984 | -38.922% |
| 2026-09-03 | 19.8500 | 19.8500 | 19.4500 | 19.4500 | +4.458% | 8 | 977 | -47.558% |
| 2026-09-01 | 18.7100 | 18.8600 | 18.3000 | 18.6200 | -3.971% | 28 | 980 | -45.220% |
| 2026-08-28 | 19.0000 | 19.7500 | 19.0000 | 19.3900 | +7.186% | 5 | 980 | -47.396% |
| 2026-08-27 | 18.2500 | 18.2500 | 18.0900 | 18.0900 | -6.992% | 2 | 980 | -43.615% |
| 2026-08-26 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -1.768% | 1 | 980 | -47.558% |
| 2026-08-25 | 18.8000 | 19.8000 | 18.8000 | 19.8000 | +9.695% | 8 | 982 | -48.485% |
| 2026-08-24 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -3.476% | 1 | 982 | -43.490% |
| 2026-08-21 | 18.0500 | 18.7000 | 18.0500 | 18.7000 | -1.006% | 2 | 982 | -45.455% |
| 2026-08-20 | 19.0000 | 19.0000 | 18.8600 | 18.8900 | -0.579% | 5 | 981 | -46.003% |
| 2026-08-19 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +7.955% | 1 | 981 | -46.316% |
| 2026-08-18 | 17.0000 | 17.6000 | 17.0000 | 17.6000 | +15.410% | 23 | 978 | -42.045% |
| 2026-08-17 | 17.2000 | 17.2000 | 15.2500 | 15.2500 | -12.104% | 11 | 975 | -33.115% |
| 2026-08-14 | 17.4000 | 17.4500 | 17.1600 | 17.3500 | -3.343% | 11 | 974 | -41.210% |
| 2026-08-13 | 16.9000 | 17.9500 | 16.8500 | 17.9500 | +20.067% | 27 | 961 | -43.175% |
| 2026-08-12 | 14.9000 | 14.9500 | 14.9000 | 14.9500 | -2.922% | 2 | 960 | -31.773% |
| 2026-08-11 | 16.4000 | 16.4000 | 15.4000 | 15.4000 | -4.169% | 3 | 960 | -33.766% |
| 2026-08-10 | 16.0500 | 16.0700 | 16.0500 | 16.0700 | +17.729% | 4 | 962 | -36.528% |
| 2026-07-31 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -7.143% | 1 | 962 | -25.275% |
| 2026-07-30 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +4.626% | 1 | 962 | -30.612% |
| 2026-07-28 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +7.334% | 1 | 962 | -27.402% |
| 2026-07-24 | 12.7500 | 13.1100 | 12.7500 | 13.0900 | +4.720% | 4 | 963 | -22.078% |
| 2026-07-22 | 13.2500 | 13.2500 | 12.5000 | 12.5000 | +4.866% | 10 | 966 | -18.400% |
| 2026-07-20 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -5.696% | 1 | 965 | -14.430% |
| 2026-07-17 | 12.0000 | 13.0000 | 10.9000 | 12.6400 | -21.000% | 1,026 | 1,659 | -19.304% |
| 2026-07-16 | 15.2000 | 16.1000 | 15.2000 | 16.0000 | +1.911% | 4 | 1,661 | -36.250% |
| 2026-07-15 | 16.0000 | 16.2000 | 15.7000 | 15.7000 | -1.691% | 15 | 1,646 | -35.032% |
| 2026-07-13 | 16.2700 | 16.2700 | 15.9700 | 15.9700 | +2.045% | 2 | 1,648 | -36.130% |
| 2026-07-10 | 15.6700 | 15.6700 | 15.0000 | 15.6500 | -3.692% | 32 | 1,619 | -34.824% |
| 2026-07-09 | 16.6500 | 16.6500 | 16.2500 | 16.2500 | -4.017% | 2 | 1,617 | -37.231% |
| 2026-07-06 | 17.7000 | 17.7000 | 16.9300 | 16.9300 | -9.707% | 2 | 1,615 | -39.752% |
| 2026-07-02 | 16.9100 | 18.8000 | 16.9100 | 18.7500 | +21.359% | 118 | 1,561 | -45.600% |
| 2026-07-01 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +6.186% | 1 | 1,560 | -33.981% |
| 2026-06-30 | 15.0000 | 15.0000 | 14.5000 | 14.5500 | -6.129% | 9 | 1,554 | -29.897% |
| 2026-06-29 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -7.130% | 1 | 1,553 | -34.194% |
| 2026-06-26 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | +20.072% | 2 | 1,551 | -38.886% |
| 2026-06-25 | 14.2500 | 14.2500 | 13.9000 | 13.9000 | -2.456% | 2 | 1,549 | -26.619% |
| 2026-06-24 | 15.0000 | 15.0000 | 14.2500 | 14.2500 | -6.250% | 5 | 1,544 | -28.421% |
| 2026-06-23 | 15.5600 | 15.5600 | 15.0000 | 15.2000 | +2.981% | 125 | 1,420 | -32.895% |
| 2026-06-22 | 16.5000 | 16.5000 | 14.7600 | 14.7600 | -18.901% | 19 | 1,413 | -30.894% |
| 2026-06-18 | 17.0000 | 18.2000 | 17.0000 | 18.2000 | +4.000% | 10 | 1,405 | -43.956% |
| 2026-06-17 | 17.8000 | 17.9800 | 17.3200 | 17.5000 | -3.899% | 30 | 1,397 | -41.714% |
| 2026-06-16 | 18.3500 | 18.5000 | 17.8500 | 18.2100 | -8.722% | 16 | 1,382 | -43.987% |
| 2026-06-15 | 19.9100 | 19.9600 | 19.9100 | 19.9500 | -1.238% | 1,000 | 588 | -48.872% |
| 2026-06-11 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +2.538% | 1 | 587 | -49.505% |
| 2026-06-09 | 20.7200 | 20.7200 | 19.7000 | 19.7000 | -6.591% | 2 | 588 | -48.223% |
| 2026-06-05 | 20.3500 | 21.0900 | 20.3500 | 21.0900 | -1.310% | 14 | 593 | -51.636% |
| 2026-06-04 | 21.3700 | 21.3700 | 21.3700 | 21.3700 | +7.118% | 1 | 592 | -52.270% |
| 2026-06-03 | 20.6300 | 20.6300 | 19.9500 | 19.9500 | -15.287% | 4 | 594 | -48.872% |
| 2026-06-01 | 23.4700 | 23.5500 | 23.4700 | 23.5500 | +0.555% | 2 | 594 | -56.688% |
| 2026-05-29 | 23.4500 | 23.4500 | 23.4200 | 23.4200 | -0.763% | 2 | 595 | -56.447% |
| 2026-05-28 | 24.6000 | 24.6000 | 23.6000 | 23.6000 | -5.145% | 2 | 593 | -56.780% |
| 2026-05-27 | 24.8800 | 24.8800 | 24.8800 | 24.8800 | -5.111% | 2 | 591 | -59.003% |
| 2026-05-21 | 24.9000 | 26.2200 | 24.9000 | 26.2200 | +4.838% | 7 | 596 | -61.098% |
| 2026-05-13 | 25.0100 | 25.0100 | 25.0100 | 25.0100 | -3.659% | 6 | 602 | -59.216% |
| 2026-05-12 | 23.9000 | 25.9600 | 23.9000 | 25.9600 | +10.140% | 3 | 601 | -60.709% |
| 2026-05-11 | 23.5700 | 23.5700 | 23.5700 | 23.5700 | -6.357% | 1 | 600 | -56.725% |
| 2026-05-06 | 26.5900 | 26.5900 | 25.1700 | 25.1700 | -12.604% | 15 | 585 | -59.476% |
| 2026-05-01 | 30.0700 | 30.6100 | 28.8000 | 28.8000 | +4.159% | 608 | 528 | -64.583% |
| 2026-04-27 | 28.1900 | 28.1900 | 27.6500 | 27.6500 | -4.325% | 6 | 525 | -63.110% |
| 2026-04-24 | 29.0900 | 29.0900 | 28.7300 | 28.9000 | -0.242% | 338 | 507 | -64.706% |
| 2026-04-23 | 29.2100 | 29.2100 | 28.9500 | 28.9700 | -2.128% | 70 | 491 | -64.791% |
| 2026-04-22 | 29.5500 | 29.8200 | 29.5500 | 29.6000 | -2.149% | 156 | 466 | -65.541% |
| 2026-04-20 | 30.0100 | 30.2500 | 29.6400 | 30.2500 | -5.143% | 654 | 545 | -66.281% |
| 2026-04-17 | 31.8900 | 31.8900 | 31.8900 | 31.8900 | -22.915% | 2 | 545 | -68.015% |
| 2026-04-16 | 41.2500 | 41.3700 | 41.2400 | 41.3700 | +5.401% | 14 | 538 | -75.344% |
| 2026-04-15 | 39.8800 | 39.8800 | 39.2500 | 39.2500 | -1.998% | 7 | 538 | -74.013% |
| 2026-04-14 | 38.4700 | 40.0500 | 38.4600 | 40.0500 | +9.816% | 99 | 542 | -74.532% |
| 2026-04-10 | 36.1500 | 36.6200 | 36.1500 | 36.4700 | -0.110% | 48 | 497 | -72.032% |
| 2026-04-09 | 35.2600 | 36.6000 | 35.2600 | 36.5100 | +5.612% | 154 | 491 | -72.062% |
| 2026-04-08 | 34.1700 | 34.5700 | 34.1400 | 34.5700 | +0.436% | 270 | 438 | -70.495% |
| 2026-04-07 | 35.2500 | 35.2500 | 34.3900 | 34.4200 | +1.087% | 405 | 359 | -70.366% |
| 2026-04-06 | 35.3200 | 35.3200 | 34.0500 | 34.0500 | +1.430% | 46 | 257 | -70.044% |
| 2026-04-02 | 31.8400 | 33.5700 | 31.8100 | 33.5700 | +6.436% | 95 | 292 | -69.616% |
| 2026-04-01 | 31.8500 | 31.8500 | 31.5300 | 31.5400 | +5.274% | 278 | 292 | -67.660% |
| 2026-03-30 | 30.1000 | 30.7500 | 29.9400 | 29.9600 | -4.373% | 295 | 252 | -65.955% |
| 2026-03-27 | 31.2800 | 31.3300 | 31.2800 | 31.3300 | +5.809% | 2 | 255 | -67.443% |
| 2026-03-26 | 29.5500 | 29.6100 | 29.5500 | 29.6100 | +0.034% | 2 | 254 | -65.552% |
| 2026-03-25 | 28.3400 | 29.6400 | 28.3400 | 29.6000 | +2.600% | 205 | 253 | -65.541% |
| 2026-03-24 | 29.7500 | 29.7800 | 28.8400 | 28.8500 | -5.130% | 39 | 285 | -64.645% |
| 2026-03-23 | 29.9000 | 30.7500 | 29.8600 | 30.4100 | +5.189% | 54 | 292 | -66.458% |
| 2026-03-20 | 28.8200 | 28.9100 | 28.8200 | 28.9100 | -3.537% | 2 | 299 | -64.718% |
| 2026-03-19 | 29.3000 | 31.1500 | 29.3000 | 29.9700 | -6.256% | 167 | 299 | -65.966% |
| 2026-03-18 | 30.9300 | 32.0000 | 30.9300 | 31.9700 | +2.797% | 358 | 329 | -68.095% |
| 2026-03-17 | 32.1700 | 33.4500 | 31.1000 | 31.1000 | -3.025% | 173 | 431 | -67.203% |
| 2026-03-16 | 32.1200 | 32.1200 | 32.0600 | 32.0700 | +1.103% | 34 | 410 | -68.195% |
| 2026-03-13 | 32.0000 | 32.0000 | 31.7200 | 31.7200 | +0.666% | 24 | 401 | -67.844% |
| 2026-03-12 | 31.7500 | 31.7500 | 31.4100 | 31.5100 | -2.385% | 65 | 399 | -67.629% |
| 2026-03-11 | 33.7600 | 33.8300 | 31.9900 | 32.2800 | -3.179% | 506 | 396 | -68.401% |
| 2026-03-10 | 33.9800 | 33.9800 | 32.8700 | 33.3400 | -3.642% | 370 | 316 | -69.406% |
| 2026-03-09 | 34.1800 | 34.6000 | 33.5700 | 34.6000 | +0.435% | 116 | 260 | -70.520% |
| 2026-03-06 | 34.4500 | 34.4500 | 34.4500 | 34.4500 | -1.119% | 1 | 247 | -70.392% |
| 2026-03-05 | 34.8400 | 34.8400 | 34.8400 | 34.8400 | +5.416% | 1 | 248 | -70.723% |
| 2026-03-02 | 32.8000 | 33.0500 | 32.8000 | 33.0500 | +3.088% | 3 | 248 | -69.138% |
| 2026-02-27 | 30.7000 | 32.0600 | 30.7000 | 32.0600 | +28.910% | 2 | 249 | -68.185% |
| 2026-02-26 | 24.0000 | 24.8700 | 24.0000 | 24.8700 | +7.198% | 12 | 251 | -58.987% |
| 2026-02-25 | 22.9100 | 23.3300 | 22.9100 | 23.2000 | +17.528% | 6 | 247 | -56.034% |
| 2026-02-24 | 19.8000 | 19.8000 | 19.7000 | 19.7400 | +2.545% | 15 | 247 | -48.328% |
| 2026-02-23 | 18.8200 | 19.2500 | 18.0000 | 19.2500 | -4.703% | 8 | 232 | -47.013% |
| 2026-02-20 | 19.0000 | 20.3000 | 19.0000 | 20.2000 | +4.663% | 18 | 228 | -49.505% |
| 2026-02-19 | 19.8200 | 20.0000 | 19.2000 | 19.3000 | -3.258% | 21 | 211 | -47.150% |
| 2026-02-18 | 19.2700 | 20.0000 | 19.2700 | 19.9500 | +4.779% | 11 | 195 | -48.872% |
| 2026-02-17 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | +1.169% | 3 | 188 | -46.429% |
| 2026-02-13 | 19.3400 | 19.3400 | 18.8200 | 18.8200 | -4.805% | 2 | 183 | -45.802% |
| 2026-02-12 | 19.9500 | 19.9500 | 19.7700 | 19.7700 | -13.856% | 2 | 183 | -48.407% |
| 2026-02-10 | 23.0500 | 23.0500 | 22.9500 | 22.9500 | +3.146% | 161 | 181 | -55.556% |
| 2026-02-06 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +0.045% | 1 | 28 | -54.157% |
| 2026-02-05 | 22.2400 | 22.2400 | 22.2400 | 22.2400 | +5.905% | 1 | 27 | -54.137% |
| 2026-02-03 | 21.0500 | 21.0500 | 21.0000 | 21.0000 | -9.677% | 2 | 26 | -51.429% |
| 2026-01-30 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +1.087% | 1 | 24 | -56.129% |
| 2026-01-29 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -5.116% | 4 | 23 | -55.652% |
| 2026-01-27 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | -4.000% | 1 | 19 | -57.921% |
| 2026-01-23 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +6.092% | 2 | 18 | -59.604% |
| 2026-01-22 | 23.4300 | 23.8000 | 23.4300 | 23.8000 | -13.360% | 7 | 18 | -57.143% |
| 2026-01-16 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | -0.471% | 1 | 10 | -62.869% |
| 2026-01-14 | 27.9000 | 27.9000 | 27.6000 | 27.6000 | -2.988% | 2 | 10 | -63.043% |
| 2026-01-13 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | -2.735% | 2 | 8 | -64.148% |
| 2026-01-07 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -7.349% | 4 | 6 | -65.128% |
| 2025-12-23 | 31.5700 | 31.5700 | 31.5700 | 31.5700 | -4.824% | 1 | 2 | -67.691% |
| 2025-12-19 | 33.1700 | 33.1700 | 33.1700 | 33.1700 | -10.400% | 1 | 3 | -69.249% |
| 2025-12-05 | 37.0200 | 37.0200 | 37.0200 | 37.0200 | 0.000% | 2 | 2 | -72.447% |