NFLX280121C00086000
NFLX Jan 21 2028 86.00 Call
optionOPRA
EODOct 7, 2026
8.45USD+11.038%(+0.84)8Vol371OI
NFLX280121C00086000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 8.2000 | 8.4500 | 7.7500 | 8.4500 | +11.038% | 8 | 368 | 0.000% |
| 2026-10-02 | 7.5000 | 7.6100 | 7.5000 | 7.6100 | -12.023% | 4 | 366 | +11.038% |
| 2026-09-30 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -1.705% | 53 | 313 | -2.312% |
| 2026-09-28 | 9.0000 | 9.0000 | 8.8000 | 8.8000 | -10.204% | 4 | 312 | -3.977% |
| 2026-09-24 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 1 | 311 | -13.776% |
| 2026-09-23 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | -2.000% | 2 | 312 | -13.776% |
| 2026-09-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.977% | 1 | 311 | -15.500% |
| 2026-09-21 | 10.7000 | 10.7500 | 10.7000 | 10.7500 | +6.965% | 4 | 310 | -21.395% |
| 2026-09-18 | 9.7200 | 10.0500 | 9.7200 | 10.0500 | -17.623% | 14 | 299 | -15.920% |
| 2026-09-17 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -8.063% | 1 | 298 | -30.738% |
| 2026-09-15 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | +8.238% | 5 | 296 | -36.323% |
| 2026-09-09 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -11.159% | 1 | 297 | -31.077% |
| 2026-09-04 | 14.5500 | 14.5500 | 13.8000 | 13.8000 | -11.821% | 6 | 296 | -38.768% |
| 2026-09-03 | 16.0000 | 16.0000 | 15.6500 | 15.6500 | -2.795% | 11 | 296 | -46.006% |
| 2026-09-02 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +6.271% | 1 | 296 | -47.516% |
| 2026-09-01 | 15.1000 | 15.5000 | 15.0700 | 15.1500 | -4.717% | 28 | 298 | -44.224% |
| 2026-08-28 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +3.247% | 2 | 296 | -46.855% |
| 2026-08-26 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +3.564% | 1 | 296 | -45.130% |
| 2026-08-20 | 15.3000 | 15.3000 | 14.8700 | 14.8700 | -4.003% | 2 | 296 | -43.174% |
| 2026-08-19 | 15.3600 | 15.4900 | 15.3600 | 15.4900 | +25.935% | 51 | 346 | -45.449% |
| 2026-08-17 | 12.4000 | 12.4000 | 12.3000 | 12.3000 | -13.684% | 3 | 345 | -31.301% |
| 2026-08-14 | 14.0000 | 14.2500 | 14.0000 | 14.2500 | +1.786% | 2 | 345 | -40.702% |
| 2026-08-13 | 13.4000 | 14.0000 | 13.4000 | 14.0000 | +8.527% | 3 | 345 | -39.643% |
| 2026-08-12 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -4.444% | 1 | 344 | -34.496% |
| 2026-08-11 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +26.168% | 1 | 343 | -37.407% |
| 2026-07-24 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +5.941% | 53 | 290 | -21.028% |
| 2026-07-23 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -6.221% | 5 | 290 | -16.337% |
| 2026-07-22 | 10.6000 | 10.7700 | 10.6000 | 10.7700 | +12.188% | 7 | 289 | -21.541% |
| 2026-07-21 | 9.5500 | 9.6000 | 9.5500 | 9.6000 | +1.911% | 2 | 289 | -11.979% |
| 2026-07-20 | 9.1500 | 9.4200 | 9.1500 | 9.4200 | +4.667% | 2 | 289 | -10.297% |
| 2026-07-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -35.252% | 2 | 289 | -6.111% |
| 2026-07-08 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -9.328% | 1 | 288 | -39.209% |
| 2026-07-02 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | +17.923% | 3 | 291 | -44.879% |
| 2026-06-29 | 12.8500 | 13.0000 | 12.8500 | 13.0000 | 0.000% | 21 | 296 | -35.000% |
| 2026-06-26 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +13.339% | 1 | 297 | -35.000% |
| 2026-06-25 | 11.5000 | 11.5000 | 11.4700 | 11.4700 | -8.678% | 2 | 297 | -26.330% |
| 2026-06-23 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +0.080% | 3 | 297 | -32.723% |
| 2026-06-22 | 13.7200 | 13.7200 | 12.5000 | 12.5500 | -9.712% | 52 | 247 | -32.669% |
| 2026-06-18 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -2.797% | 2 | 249 | -39.209% |
| 2026-06-17 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -6.780% | 1 | 248 | -40.909% |
| 2026-06-16 | 15.2000 | 15.3400 | 15.2000 | 15.3400 | -7.030% | 2 | 248 | -44.915% |
| 2026-06-15 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -5.444% | 1 | 247 | -48.788% |
| 2026-06-10 | 16.8800 | 17.4500 | 16.8800 | 17.4500 | +2.647% | 200 | 422 | -51.576% |
| 2026-06-04 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +1.190% | 1 | 421 | -50.294% |
| 2026-06-03 | 17.6100 | 17.6100 | 16.8000 | 16.8000 | -9.042% | 40 | 436 | -49.702% |
| 2026-06-02 | 18.8500 | 18.8500 | 18.4700 | 18.4700 | -6.339% | 2 | 434 | -54.250% |
| 2026-06-01 | 20.2000 | 20.4500 | 19.6000 | 19.7200 | +0.102% | 5 | 429 | -57.150% |
| 2026-05-29 | 19.8000 | 19.8000 | 19.7000 | 19.7000 | -0.152% | 207 | 222 | -57.107% |
| 2026-05-28 | 19.5500 | 19.8500 | 19.5500 | 19.7300 | -4.455% | 9 | 222 | -57.172% |
| 2026-05-26 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -1.993% | 1 | 221 | -59.080% |
| 2026-05-21 | 21.0700 | 21.0700 | 21.0700 | 21.0700 | +2.780% | 2 | 222 | -59.896% |
| 2026-05-15 | 20.2500 | 21.2000 | 20.2500 | 20.5000 | -2.381% | 7 | 217 | -58.780% |
| 2026-05-13 | 21.1000 | 21.1000 | 21.0000 | 21.0000 | -3.448% | 12 | 207 | -59.762% |
| 2026-05-12 | 20.0000 | 21.7500 | 20.0000 | 21.7500 | +13.281% | 5 | 206 | -61.149% |
| 2026-05-11 | 20.5200 | 20.6000 | 19.1200 | 19.2000 | -17.949% | 4 | 204 | -55.990% |
| 2026-05-04 | 24.5000 | 24.5000 | 23.4000 | 23.4000 | -7.327% | 7 | 206 | -63.889% |
| 2026-05-01 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +6.316% | 1 | 207 | -66.535% |
| 2026-04-29 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +3.261% | 1 | 208 | -64.421% |
| 2026-04-28 | 22.9300 | 23.0000 | 22.9300 | 23.0000 | -7.519% | 2 | 208 | -63.261% |
| 2026-04-22 | 25.1800 | 25.1800 | 24.8700 | 24.8700 | +1.718% | 2 | 208 | -66.023% |
| 2026-04-21 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -3.092% | 4 | 204 | -65.440% |
| 2026-04-20 | 26.3000 | 26.3000 | 25.2200 | 25.2300 | -7.852% | 100 | 187 | -66.508% |
| 2026-04-17 | 27.6300 | 27.6300 | 27.3800 | 27.3800 | -23.944% | 2 | 188 | -69.138% |
| 2026-04-16 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +3.866% | 2 | 190 | -76.528% |
| 2026-04-15 | 34.6600 | 34.6600 | 34.6600 | 34.6600 | +0.173% | 1 | 190 | -75.620% |
| 2026-04-14 | 34.1600 | 35.3200 | 34.1600 | 34.6000 | +7.021% | 22 | 190 | -75.578% |
| 2026-04-13 | 32.8000 | 32.8000 | 32.3300 | 32.3300 | +1.635% | 2 | 184 | -73.863% |
| 2026-04-10 | 32.0200 | 32.0200 | 31.1000 | 31.8100 | +2.448% | 8 | 184 | -73.436% |
| 2026-04-06 | 32.0900 | 32.0900 | 31.0500 | 31.0500 | +17.614% | 2 | 182 | -72.786% |
| 2026-04-01 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +5.137% | 1 | 183 | -67.992% |
| 2026-03-30 | 25.5500 | 26.1900 | 25.1100 | 25.1100 | -1.607% | 12 | 184 | -66.348% |
| 2026-03-27 | 25.9300 | 26.1900 | 25.4700 | 25.5200 | +3.278% | 74 | 185 | -66.889% |
| 2026-03-25 | 24.9700 | 24.9700 | 24.7100 | 24.7100 | +0.734% | 2 | 207 | -65.803% |
| 2026-03-24 | 25.3200 | 25.3200 | 24.4800 | 24.5300 | -5.654% | 160 | 207 | -65.552% |
| 2026-03-23 | 26.1100 | 26.1100 | 26.0000 | 26.0000 | +3.052% | 3 | 202 | -67.500% |
| 2026-03-19 | 26.2900 | 26.2900 | 25.1900 | 25.2300 | -7.616% | 122 | 202 | -66.508% |
| 2026-03-18 | 26.4700 | 27.9000 | 26.4700 | 27.3100 | +1.186% | 216 | 255 | -69.059% |
| 2026-03-17 | 27.8200 | 27.8200 | 26.9900 | 26.9900 | -2.669% | 190 | 310 | -68.692% |
| 2026-03-16 | 28.0000 | 28.0000 | 27.6000 | 27.7300 | +0.144% | 332 | 232 | -69.528% |
| 2026-03-13 | 27.5700 | 27.7500 | 26.9900 | 27.6900 | +2.594% | 374 | 131 | -69.484% |
| 2026-03-12 | 27.3200 | 27.4100 | 26.9100 | 26.9900 | -2.809% | 8 | 101 | -68.692% |
| 2026-03-11 | 28.1200 | 28.1200 | 27.7700 | 27.7700 | -5.737% | 68 | 102 | -69.571% |
| 2026-03-09 | 29.4700 | 29.4700 | 29.0200 | 29.4600 | -2.612% | 14 | 95 | -71.317% |
| 2026-03-04 | 30.2000 | 30.2500 | 30.2000 | 30.2500 | +4.131% | 12 | 97 | -72.066% |
| 2026-03-03 | 27.8500 | 29.0500 | 27.8500 | 29.0500 | -0.138% | 3 | 97 | -70.912% |
| 2026-03-02 | 29.0700 | 29.0900 | 29.0700 | 29.0900 | +3.523% | 2 | 96 | -70.952% |
| 2026-02-27 | 25.0300 | 28.1000 | 24.6300 | 28.1000 | +38.765% | 14 | 98 | -69.929% |
| 2026-02-26 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +4.814% | 1 | 99 | -58.272% |
| 2026-02-25 | 19.5000 | 19.5000 | 19.3200 | 19.3200 | +15.343% | 2 | 98 | -56.263% |
| 2026-02-20 | 16.5100 | 16.7500 | 16.5000 | 16.7500 | +3.077% | 5 | 98 | -49.552% |
| 2026-02-18 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +4.839% | 5 | 100 | -48.000% |
| 2026-02-12 | 16.0900 | 16.0900 | 15.5000 | 15.5000 | -24.390% | 5 | 95 | -45.484% |
| 2026-02-10 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +15.623% | 3 | 94 | -58.780% |
| 2026-02-09 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | -2.849% | 2 | 91 | -52.341% |
| 2026-02-05 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +1.389% | 1 | 89 | -53.699% |
| 2026-02-03 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -6.977% | 1 | 88 | -53.056% |
| 2026-01-29 | 19.8100 | 19.8100 | 19.2500 | 19.3500 | -6.250% | 3 | 87 | -56.331% |
| 2026-01-28 | 21.3200 | 21.3900 | 20.6400 | 20.6400 | +2.178% | 6 | 84 | -59.060% |
| 2026-01-27 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -6.438% | 1 | 82 | -58.168% |
| 2026-01-26 | 21.5000 | 21.6000 | 21.4000 | 21.5900 | -0.277% | 11 | 81 | -60.862% |
| 2026-01-23 | 20.8500 | 21.6500 | 20.8500 | 21.6500 | +8.250% | 12 | 78 | -60.970% |
| 2026-01-22 | 21.0000 | 21.0000 | 20.0000 | 20.0000 | -4.988% | 32 | 77 | -57.750% |
| 2026-01-21 | 20.5500 | 21.0500 | 19.8500 | 21.0500 | -10.956% | 13 | 50 | -59.857% |
| 2026-01-20 | 24.3100 | 24.3100 | 23.6400 | 23.6400 | +0.810% | 3 | 48 | -64.255% |
| 2026-01-16 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | -3.498% | 1 | 44 | -63.966% |
| 2026-01-15 | 24.4700 | 24.4700 | 24.3000 | 24.3000 | -1.818% | 7 | 44 | -65.226% |
| 2026-01-14 | 24.8600 | 24.8600 | 24.7500 | 24.7500 | -0.202% | 2 | 38 | -65.859% |
| 2026-01-13 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -2.092% | 2 | 36 | -65.927% |
| 2026-01-05 | 25.3300 | 25.3300 | 25.3300 | 25.3300 | +0.716% | 1 | 33 | -66.640% |
| 2026-01-02 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -12.063% | 1 | 33 | -66.402% |
| 2025-12-15 | 30.3500 | 30.3500 | 28.6000 | 28.6000 | -28.500% | 2 | 33 | -70.455% |
| 2025-11-18 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | 0.000% | 1 | 31 | -78.875% |