NFLX280121C00082000
NFLX Jan 21 2028 82.00 Call
optionOPRA
EODOct 2, 2026
8.60USD-2.494%(-0.22)1Vol888OI
NFLX280121C00082000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -2.494% | 1 | 888 | 0.000% |
| 2026-10-01 | 9.2500 | 9.2500 | 8.8200 | 8.8200 | -12.760% | 5 | 886 | -2.494% |
| 2026-09-30 | 10.0900 | 10.1100 | 10.0900 | 10.1100 | +4.767% | 2 | 886 | -14.936% |
| 2026-09-28 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -12.273% | 1 | 887 | -10.881% |
| 2026-09-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.901% | 1 | 888 | -21.818% |
| 2026-09-22 | 11.3500 | 11.3500 | 11.1000 | 11.1000 | -9.903% | 3 | 886 | -22.523% |
| 2026-09-21 | 11.9200 | 12.3200 | 11.9200 | 12.3200 | +10.197% | 4 | 886 | -30.195% |
| 2026-09-18 | 11.1500 | 11.5800 | 11.1000 | 11.1800 | -16.442% | 9 | 890 | -23.077% |
| 2026-09-17 | 13.5000 | 13.5000 | 13.3800 | 13.3800 | -16.113% | 3 | 889 | -35.725% |
| 2026-09-14 | 16.0600 | 16.0600 | 15.9500 | 15.9500 | +21.663% | 2 | 891 | -46.082% |
| 2026-09-10 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | -4.655% | 1 | 890 | -34.401% |
| 2026-09-09 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -0.722% | 1 | 889 | -37.455% |
| 2026-09-08 | 13.9500 | 14.0500 | 13.8500 | 13.8500 | -9.121% | 21 | 869 | -37.906% |
| 2026-09-04 | 16.1000 | 16.1000 | 15.2400 | 15.2400 | -10.142% | 5 | 865 | -43.570% |
| 2026-09-03 | 17.7500 | 17.7500 | 16.9600 | 16.9600 | +0.177% | 4 | 864 | -49.292% |
| 2026-09-01 | 17.5500 | 17.5500 | 16.8000 | 16.9300 | -0.587% | 34 | 850 | -49.203% |
| 2026-08-31 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | -2.574% | 10 | 840 | -49.501% |
| 2026-08-28 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | -0.114% | 1 | 839 | -50.801% |
| 2026-08-26 | 17.9200 | 17.9200 | 17.5000 | 17.5000 | -3.581% | 3 | 837 | -50.857% |
| 2026-08-25 | 17.5000 | 18.1500 | 17.5000 | 18.1500 | +10.401% | 27 | 851 | -52.617% |
| 2026-08-21 | 16.5100 | 16.5100 | 16.4400 | 16.4400 | -2.722% | 3 | 852 | -47.689% |
| 2026-08-20 | 17.1000 | 17.1000 | 16.9000 | 16.9000 | +6.289% | 25 | 877 | -49.112% |
| 2026-08-18 | 15.5000 | 15.9000 | 15.5000 | 15.9000 | +9.655% | 8 | 881 | -45.912% |
| 2026-08-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -6.452% | 1 | 882 | -40.690% |
| 2026-08-14 | 15.7500 | 15.7500 | 15.5000 | 15.5000 | +27.049% | 20 | 863 | -44.516% |
| 2026-07-30 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -10.294% | 1 | 862 | -29.508% |
| 2026-07-28 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +16.239% | 10 | 865 | -36.765% |
| 2026-07-24 | 11.6500 | 11.7000 | 11.6500 | 11.7000 | +16.418% | 2 | 865 | -26.496% |
| 2026-07-21 | 10.7000 | 10.7000 | 10.0500 | 10.0500 | -5.545% | 22 | 849 | -14.428% |
| 2026-07-20 | 10.5500 | 10.6900 | 10.3000 | 10.6400 | -5.000% | 136 | 720 | -19.173% |
| 2026-07-17 | 10.5000 | 11.5000 | 9.9300 | 11.2000 | -20.000% | 24 | 717 | -23.214% |
| 2026-07-16 | 14.1400 | 14.3000 | 14.0000 | 14.0000 | 0.000% | 3 | 716 | -38.571% |
| 2026-07-10 | 13.5000 | 14.0000 | 13.5000 | 14.0000 | -6.667% | 6 | 712 | -38.571% |
| 2026-07-09 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 1 | 711 | -42.667% |
| 2026-07-08 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 5 | 706 | -42.667% |
| 2026-07-06 | 16.0400 | 16.0400 | 15.0000 | 15.0000 | -10.979% | 3 | 705 | -42.667% |
| 2026-07-02 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +17.014% | 1 | 706 | -48.961% |
| 2026-07-01 | 13.6500 | 14.4000 | 13.6500 | 14.4000 | +10.769% | 8 | 703 | -40.278% |
| 2026-06-30 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -9.722% | 1 | 703 | -33.846% |
| 2026-06-29 | 15.4500 | 15.4500 | 14.4000 | 14.4000 | -0.690% | 2 | 701 | -40.278% |
| 2026-06-26 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +16.000% | 1 | 700 | -40.690% |
| 2026-06-25 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -5.375% | 1 | 699 | -31.200% |
| 2026-06-24 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | -3.152% | 1 | 699 | -34.898% |
| 2026-06-23 | 13.6100 | 13.6400 | 13.6100 | 13.6400 | -1.587% | 2 | 697 | -36.950% |
| 2026-06-22 | 15.8500 | 15.8500 | 13.2500 | 13.8600 | -8.816% | 9 | 693 | -37.951% |
| 2026-06-18 | 16.2000 | 16.2000 | 15.2000 | 15.2000 | -3.061% | 11 | 691 | -43.421% |
| 2026-06-17 | 16.1000 | 16.8000 | 15.6800 | 15.6800 | -4.681% | 5 | 690 | -45.153% |
| 2026-06-16 | 16.8000 | 16.8000 | 16.4500 | 16.4500 | -9.615% | 9 | 697 | -47.720% |
| 2026-06-15 | 18.3300 | 18.3300 | 18.0000 | 18.2000 | +2.825% | 3 | 694 | -52.747% |
| 2026-06-12 | 17.6000 | 18.0000 | 17.3000 | 17.7000 | -1.393% | 9 | 692 | -51.412% |
| 2026-06-11 | 18.6000 | 18.6000 | 17.8500 | 17.9500 | -5.526% | 10 | 695 | -52.089% |
| 2026-06-10 | 19.2300 | 19.6000 | 18.5000 | 19.0000 | +2.260% | 11 | 685 | -54.737% |
| 2026-06-09 | 18.9500 | 18.9900 | 18.5000 | 18.5800 | -4.962% | 288 | 415 | -53.714% |
| 2026-06-08 | 19.0000 | 19.5500 | 19.0000 | 19.5500 | +1.453% | 13 | 402 | -56.010% |
| 2026-06-05 | 19.1300 | 19.2700 | 18.6200 | 19.2700 | +3.770% | 21 | 382 | -55.371% |
| 2026-06-04 | 19.2000 | 19.2000 | 18.5700 | 18.5700 | -0.642% | 14 | 368 | -53.689% |
| 2026-06-03 | 21.0000 | 21.0000 | 18.6000 | 18.6900 | -8.022% | 22 | 364 | -53.986% |
| 2026-06-02 | 20.3200 | 20.3200 | 20.3200 | 20.3200 | -4.421% | 1 | 363 | -57.677% |
| 2026-06-01 | 23.7000 | 23.7000 | 21.2600 | 21.2600 | -2.028% | 3 | 362 | -59.548% |
| 2026-05-28 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -4.783% | 1 | 363 | -60.369% |
| 2026-05-27 | 22.7900 | 22.7900 | 22.7900 | 22.7900 | -4.364% | 10 | 353 | -62.264% |
| 2026-05-18 | 23.8300 | 23.8300 | 23.8300 | 23.8300 | +4.289% | 1 | 354 | -63.911% |
| 2026-05-14 | 23.1400 | 23.1400 | 22.8500 | 22.8500 | +1.556% | 20 | 334 | -62.363% |
| 2026-05-13 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -3.433% | 1 | 333 | -61.778% |
| 2026-05-12 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +10.952% | 1 | 333 | -63.090% |
| 2026-05-11 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -8.297% | 2 | 335 | -59.048% |
| 2026-05-08 | 22.9000 | 22.9000 | 22.6000 | 22.9000 | -3.376% | 5 | 330 | -62.445% |
| 2026-05-07 | 23.6500 | 23.8000 | 23.5800 | 23.7000 | +0.851% | 24 | 306 | -63.713% |
| 2026-05-05 | 23.6500 | 23.6500 | 23.5000 | 23.5000 | -8.275% | 2 | 304 | -63.404% |
| 2026-05-04 | 25.6000 | 26.0000 | 25.5500 | 25.6200 | -6.496% | 8 | 304 | -66.432% |
| 2026-05-01 | 28.0000 | 28.0000 | 27.3900 | 27.4000 | -1.261% | 118 | 306 | -68.613% |
| 2026-04-30 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +11.000% | 1 | 305 | -69.009% |
| 2026-04-28 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -5.625% | 1 | 304 | -65.600% |
| 2026-04-24 | 26.8000 | 26.8000 | 26.4400 | 26.4900 | -1.780% | 101 | 303 | -67.535% |
| 2026-04-22 | 27.7500 | 27.7500 | 26.5000 | 26.9700 | -3.333% | 272 | 303 | -68.113% |
| 2026-04-20 | 29.9100 | 29.9200 | 27.1400 | 27.9000 | -12.813% | 112 | 286 | -69.176% |
| 2026-04-17 | 26.9200 | 32.0000 | 26.9200 | 32.0000 | -18.138% | 34 | 256 | -73.125% |
| 2026-04-16 | 38.6200 | 39.0900 | 38.5800 | 39.0900 | +4.855% | 38 | 256 | -77.999% |
| 2026-04-14 | 37.2000 | 37.2800 | 37.2000 | 37.2800 | +7.126% | 140 | 256 | -76.931% |
| 2026-04-10 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +0.899% | 40 | 256 | -75.287% |
| 2026-04-09 | 34.0600 | 34.4900 | 34.0600 | 34.4900 | +7.178% | 2 | 217 | -75.065% |
| 2026-04-08 | 31.3300 | 32.4800 | 31.2700 | 32.1800 | -1.650% | 468 | 217 | -73.275% |
| 2026-04-07 | 32.8100 | 32.8100 | 32.7200 | 32.7200 | +2.699% | 12 | 165 | -73.716% |
| 2026-04-06 | 32.2500 | 32.2500 | 31.8600 | 31.8600 | +3.542% | 26 | 165 | -73.007% |
| 2026-04-02 | 30.9400 | 30.9500 | 30.7700 | 30.7700 | +2.567% | 30 | 165 | -72.051% |
| 2026-03-31 | 28.6400 | 30.0000 | 28.5500 | 30.0000 | +7.643% | 6 | 165 | -71.333% |
| 2026-03-30 | 28.1500 | 28.1700 | 27.8500 | 27.8700 | +0.832% | 56 | 169 | -69.142% |
| 2026-03-27 | 27.5400 | 28.0400 | 27.5400 | 27.6400 | +1.357% | 30 | 192 | -68.886% |
| 2026-03-26 | 27.4900 | 27.4900 | 27.2700 | 27.2700 | -0.872% | 3 | 200 | -68.464% |
| 2026-03-24 | 27.5800 | 27.5800 | 27.4900 | 27.5100 | +2.573% | 70 | 201 | -68.739% |
| 2026-03-20 | 27.0500 | 27.0500 | 26.7600 | 26.8200 | +0.487% | 5 | 190 | -67.934% |
| 2026-03-19 | 29.2200 | 29.2200 | 26.5900 | 26.6900 | -9.187% | 178 | 190 | -67.778% |
| 2026-03-18 | 29.0600 | 30.6500 | 28.5300 | 29.3900 | +1.942% | 42 | 155 | -70.738% |
| 2026-03-17 | 30.3900 | 30.3900 | 28.8000 | 28.8300 | -3.158% | 564 | 159 | -70.170% |
| 2026-03-16 | 29.7500 | 29.8800 | 29.7500 | 29.7700 | +1.362% | 66 | 158 | -71.112% |
| 2026-03-12 | 29.5200 | 30.2800 | 29.3200 | 29.3700 | -4.951% | 14 | 162 | -70.718% |
| 2026-03-11 | 30.8100 | 30.9000 | 29.9600 | 30.9000 | -0.387% | 38 | 160 | -72.168% |
| 2026-03-10 | 31.5300 | 31.6000 | 31.0200 | 31.0200 | -1.711% | 264 | 172 | -72.276% |
| 2026-03-09 | 31.3700 | 31.9500 | 31.3200 | 31.5600 | -1.988% | 60 | 155 | -72.750% |
| 2026-03-04 | 32.4000 | 32.4000 | 32.2000 | 32.2000 | +3.007% | 2 | 150 | -73.292% |
| 2026-03-03 | 31.1000 | 31.2600 | 31.1000 | 31.2600 | +2.492% | 6 | 151 | -72.489% |
| 2026-02-27 | 27.5000 | 30.5000 | 27.0500 | 30.5000 | +38.952% | 14 | 148 | -71.803% |
| 2026-02-26 | 22.0000 | 22.0000 | 21.9500 | 21.9500 | +4.325% | 2 | 161 | -60.820% |
| 2026-02-25 | 19.7400 | 22.2000 | 19.7400 | 21.0400 | +14.472% | 57 | 153 | -59.125% |
| 2026-02-20 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | +6.551% | 42 | 153 | -53.210% |
| 2026-02-17 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -12.658% | 10 | 125 | -50.145% |
| 2026-02-11 | 20.1700 | 20.1700 | 19.6000 | 19.7500 | -3.186% | 8 | 125 | -56.456% |
| 2026-02-06 | 20.2000 | 20.4000 | 20.2000 | 20.4000 | +0.246% | 7 | 127 | -57.843% |
| 2026-02-05 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +4.359% | 1 | 121 | -57.740% |
| 2026-02-04 | 19.9500 | 19.9500 | 19.5000 | 19.5000 | -2.256% | 13 | 120 | -55.897% |
| 2026-02-03 | 20.5000 | 20.5000 | 19.9500 | 19.9500 | -6.776% | 12 | 115 | -56.892% |
| 2026-01-30 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +1.856% | 1 | 106 | -59.813% |
| 2026-01-29 | 21.0100 | 21.0100 | 21.0100 | 21.0100 | -7.035% | 10 | 106 | -59.067% |
| 2026-01-28 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +2.587% | 1 | 104 | -61.947% |
| 2026-01-27 | 22.0300 | 22.0300 | 22.0300 | 22.0300 | -5.855% | 20 | 105 | -60.962% |
| 2026-01-26 | 23.1000 | 23.4600 | 23.1000 | 23.4000 | +0.862% | 17 | 95 | -63.248% |
| 2026-01-23 | 23.3500 | 23.5500 | 23.2000 | 23.2000 | +6.227% | 7 | 92 | -62.931% |
| 2026-01-22 | 21.8400 | 21.8400 | 21.8400 | 21.8400 | -4.000% | 5 | 87 | -60.623% |
| 2026-01-21 | 21.6000 | 22.7500 | 21.6000 | 22.7500 | -17.811% | 5 | 84 | -62.198% |
| 2026-01-05 | 27.1500 | 27.6800 | 27.1500 | 27.6800 | -6.486% | 40 | 98 | -68.931% |
| 2025-12-31 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | +1.370% | 1 | 98 | -70.946% |
| 2025-12-30 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -2.893% | 10 | 98 | -70.548% |
| 2025-12-16 | 30.0700 | 30.0700 | 30.0700 | 30.0700 | -0.759% | 1 | 98 | -71.400% |
| 2025-12-15 | 30.2500 | 30.3000 | 30.2500 | 30.3000 | -0.656% | 2 | 98 | -71.617% |
| 2025-12-11 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +4.452% | 1 | 97 | -71.803% |
| 2025-12-10 | 30.0000 | 30.0000 | 29.2000 | 29.2000 | -21.569% | 8 | 96 | -70.548% |
| 2025-12-04 | 37.1200 | 37.2300 | 37.1200 | 37.2300 | -19.763% | 2 | 92 | -76.900% |
| 2025-11-18 | 44.6800 | 46.4000 | 44.6800 | 46.4000 | +7.982% | 11 | 91 | -81.466% |
| 2025-11-17 | 42.9300 | 42.9700 | 42.8500 | 42.9700 | 0.000% | 10 | 80 | -79.986% |