Dark

NFLX20270115P1000
NFLX Jan 15 2027 1000.00 Put (NFLX270115P01000000)
option OPRA

Inactive

Nov 14, 2025

95.58+10.882%(+9.38)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	94.3000	98.2500	94.3000	95.5800	+10.882%	8	804	0.000%
2025-11-13	85.5500	86.9500	85.5500	86.2000	-0.116%	3	802	+10.882%
2025-11-12	86.9500	87.2400	86.3000	86.3000	-4.851%	48	809	+10.753%
2025-11-11	93.3900	93.3900	90.7000	90.7000	-12.578%	3	794	+5.380%
2025-11-07	101.5000	103.7500	101.5000	103.7500	+1.220%	3	795	-7.875%
2025-11-05	102.5500	102.5500	102.5000	102.5000	+0.589%	2	794	-6.751%
2025-11-03	101.9000	101.9000	101.9000	101.9000	+8.439%	1	795	-6.202%
2025-10-31	94.0000	94.0500	93.9700	93.9700	-5.700%	7	795	+1.713%
2025-10-30	99.6500	99.6500	99.6500	99.6500	+0.352%	60	794	-4.084%
2025-10-29	99.3000	99.3000	99.3000	99.3000	+0.608%	1	734	-3.746%
2025-10-24	99.0000	100.0000	98.2900	98.7000	+2.397%	13	734	-3.161%
2025-10-23	92.5000	98.7700	92.5000	96.3900	+2.097%	54	726	-0.840%
2025-10-22	88.5000	95.3500	88.5000	94.4100	+36.136%	23	677	+1.239%
2025-10-21	71.0000	71.3000	68.4600	69.3500	+0.799%	136	668	+37.823%
2025-10-20	74.6000	74.6000	68.7000	68.8000	-14.587%	135	567	+38.924%
2025-10-17	86.1500	86.1500	80.5000	80.5500	-10.500%	56	492	+18.659%
2025-10-16	78.1000	90.0000	78.1000	90.0000	+12.289%	47	507	+6.200%
2025-10-15	78.3000	80.2000	78.2500	80.1500	+3.021%	34	486	+19.251%
2025-10-14	78.6500	78.6500	76.6000	77.8000	+1.832%	26	460	+22.853%
2025-10-13	76.2000	76.4000	75.8000	76.4000	-1.215%	14	452	+25.105%
2025-10-10	72.1000	77.3400	71.2000	77.3400	+6.091%	38	452	+23.584%
2025-10-09	75.0000	75.0000	71.2000	72.9000	-3.251%	77	444	+31.111%
2025-10-08	75.8900	76.7500	75.3500	75.3500	-7.829%	48	464	+26.848%
2025-10-07	81.2500	82.6500	80.0000	81.7500	-6.603%	29	432	+16.917%
2025-10-06	90.1000	90.9500	87.5300	87.5300	-4.547%	21	432	+9.197%
2025-10-03	90.7500	91.7000	90.1500	91.7000	+2.734%	29	416	+4.231%
2025-10-02	92.4000	93.1500	88.5000	89.2600	+4.827%	29	408	+7.080%
2025-10-01	85.1500	85.1500	85.1500	85.1500	+6.438%	1	400	+12.249%
2025-09-29	80.0000	80.0000	80.0000	80.0000	+1.976%	1	399	+19.475%
2025-09-25	78.1500	79.4000	78.0500	78.4500	-3.208%	194	398	+21.836%
2025-09-24	80.4500	81.0500	80.4500	81.0500	+6.337%	37	413	+17.927%
2025-09-23	76.2200	76.2200	76.2200	76.2200	+3.000%	20	424	+25.400%
2025-09-19	74.0000	74.0000	74.0000	74.0000	+1.453%	10	404	+29.162%
2025-09-18	72.9400	72.9400	72.9400	72.9400	-12.699%	1	404	+31.039%
2025-09-12	78.0000	83.5500	78.0000	83.5500	+3.918%	5	404	+14.399%
2025-09-11	78.5000	82.8500	78.5000	80.4000	+15.021%	31	401	+18.881%
2025-09-10	69.9000	69.9000	69.9000	69.9000	+0.939%	1	406	+36.738%
2025-09-09	69.2500	69.2500	69.2500	69.2500	+0.654%	6	405	+38.022%
2025-09-04	68.8000	68.8000	68.8000	68.8000	-5.169%	1	405	+38.924%
2025-08-28	72.5500	72.5500	72.5500	72.5500	-4.965%	1	404	+31.744%
2025-08-27	76.1500	76.3400	76.1500	76.3400	-4.192%	2	404	+25.203%
2025-08-19	74.0000	79.6800	74.0000	79.6800	+9.888%	6	402	+19.955%
2025-08-15	71.8500	72.6600	71.8500	72.5100	+1.597%	12	406	+31.816%
2025-08-14	72.1200	72.1200	71.3700	71.3700	-9.658%	10	403	+33.922%
2025-08-08	82.0000	82.0000	79.0000	79.0000	-9.195%	2	395	+20.987%
2025-08-05	87.0000	87.0000	87.0000	87.0000	+2.353%	1	394	+9.862%
2025-07-30	85.0000	85.0000	85.0000	85.0000	-1.791%	1	393	+12.447%
2025-07-23	86.5500	86.5500	86.5500	86.5500	+0.640%	2	392	+10.433%
2025-07-22	86.0000	86.0000	86.0000	86.0000	+10.896%	1	390	+11.140%
2025-07-21	82.2500	82.2500	77.5500	77.5500	-7.126%	76	389	+23.250%
2025-07-18	85.5000	87.0000	83.2500	83.5000	+7.465%	21	393	+14.467%
2025-07-17	78.2000	78.2000	77.7000	77.7000	-7.445%	2	376	+23.012%
2025-07-16	83.9500	83.9500	83.9500	83.9500	+0.599%	1	378	+13.853%
2025-07-15	83.2000	83.4500	83.1000	83.4500	+0.907%	5	377	+14.536%
2025-07-14	84.1500	84.1500	82.1000	82.7000	-6.321%	53	372	+15.574%
2025-07-11	88.2800	88.2800	88.2800	88.2800	+1.471%	1	323	+8.269%
2025-07-10	87.0000	87.0000	87.0000	87.0000	+6.618%	1	322	+9.862%
2025-07-09	81.5000	81.6000	81.5000	81.6000	-3.535%	2	323	+17.132%
2025-07-01	83.4900	84.5900	83.4900	84.5900	+9.686%	3	324	+12.992%
2025-06-30	78.9500	78.9500	77.1200	77.1200	-3.116%	54	322	+23.937%
2025-06-27	79.6000	79.6000	79.6000	79.6000	-3.433%	10	281	+20.075%
2025-06-26	82.4300	82.4300	82.4300	82.4300	-3.726%	2	286	+15.953%
2025-06-25	85.9000	85.9000	85.6200	85.6200	-2.705%	7	287	+11.633%
2025-06-24	88.0000	88.2500	88.0000	88.0000	-8.514%	8	294	+8.614%
2025-06-23	96.1900	96.1900	96.1900	96.1900	-3.521%	2	289	-0.634%
2025-06-18	99.7000	99.7000	99.7000	99.7000	-2.236%	1	290	-4.132%
2025-06-12	101.9800	101.9800	101.9800	101.9800	-3.401%	6	290	-6.276%
2025-06-11	105.5700	105.5700	105.5700	105.5700	-1.905%	1	290	-9.463%
2025-06-10	105.4800	107.6200	105.4800	107.6200	+6.176%	4	289	-11.188%
2025-06-09	101.3600	101.3600	101.3600	101.3600	+4.928%	1	286	-5.702%
2025-06-05	98.1300	98.1300	94.5200	96.6000	-2.699%	4	287	-1.056%
2025-06-04	100.4500	100.4500	98.9700	99.2800	-3.658%	11	287	-3.727%
2025-06-02	105.2000	105.2000	103.0500	103.0500	-6.139%	2	287	-7.249%
2025-05-30	109.7900	109.7900	109.7900	109.7900	+2.130%	2	286	-12.943%
2025-05-28	105.9000	107.5000	105.8800	107.5000	-0.674%	3	286	-11.088%
2025-05-27	107.4500	108.3000	107.4500	108.2300	-2.169%	8	286	-11.688%
2025-05-23	112.7000	113.2500	110.6300	110.6300	+0.573%	118	238	-13.604%
2025-05-22	110.0000	110.0000	110.0000	110.0000	+0.146%	1	238	-13.109%
2025-05-21	109.7500	109.8400	109.7500	109.8400	-1.885%	3	237	-12.983%
2025-05-20	111.3000	112.0000	110.5000	111.9500	-0.533%	7	237	-14.623%
2025-05-19	112.5500	112.5500	112.5500	112.5500	-6.169%	1	237	-15.078%
2025-05-14	119.9500	119.9500	119.9500	119.9500	-0.390%	25	237	-20.317%
2025-05-13	120.4200	120.4200	120.4200	120.4200	-4.821%	1	212	-20.628%
2025-05-12	126.5200	126.5200	126.5200	126.5200	+0.413%	1	213	-24.455%
2025-05-07	126.0000	126.0000	126.0000	126.0000	+0.800%	7	212	-24.143%
2025-05-02	125.0000	125.0000	125.0000	125.0000	-3.883%	2	212	-23.536%
2025-05-01	133.8500	133.8500	130.0500	130.0500	-2.998%	2	213	-26.505%
2025-04-30	134.0700	134.0700	134.0700	134.0700	-2.367%	1	213	-28.709%
2025-04-28	137.3200	137.3200	137.3200	137.3200	+1.388%	1	213	-30.396%
2025-04-25	135.3000	135.4400	135.3000	135.4400	-2.386%	6	213	-29.430%
2025-04-24	140.0000	140.0000	138.7500	138.7500	-7.035%	4	214	-31.114%
2025-04-23	150.5000	150.5000	148.1700	149.2500	-3.951%	16	216	-35.960%
2025-04-22	151.2700	157.1900	151.2000	155.3900	-6.510%	10	226	-38.490%
2025-04-21	165.0000	166.2100	165.0000	166.2100	-7.661%	3	225	-42.494%
2025-04-17	177.2500	180.0000	177.2500	180.0000	-10.913%	4	225	-46.900%
2025-04-10	202.1500	202.1500	202.0500	202.0500	-8.401%	2	225	-52.695%
2025-04-08	210.5000	220.5800	210.5000	220.5800	-3.169%	3	225	-56.669%
2025-04-07	232.3300	232.3300	227.4500	227.8000	-4.278%	9	225	-58.042%
2025-04-04	236.5000	237.9800	236.5000	237.9800	+19.768%	4	226	-59.837%
2025-04-03	198.3000	198.7000	198.3000	198.7000	+21.850%	2	227	-51.897%
2025-03-25	164.4400	164.4400	163.0700	163.0700	-21.845%	2	226	-41.387%
2025-03-13	208.6500	208.6500	208.6500	208.6500	+4.928%	10	236	-54.191%
2025-03-12	199.4500	199.4500	198.8500	198.8500	-11.748%	2	236	-51.934%
2025-03-10	225.3200	225.3200	225.3200	225.3200	+7.731%	1	235	-57.580%
2025-03-07	209.1500	209.1500	209.1500	209.1500	+8.932%	2	234	-54.301%
2025-03-06	190.6400	192.0000	190.6400	192.0000	+12.452%	16	218	-50.219%
2025-03-05	170.7400	170.7400	170.7400	170.7400	-1.902%	1	218	-44.020%
2025-03-04	182.0500	182.0500	174.0500	174.0500	+0.242%	2	218	-45.085%
2025-02-28	173.6300	173.6300	173.6300	173.6300	+0.655%	2	217	-44.952%
2025-02-27	173.0000	173.2500	172.5000	172.5000	+8.730%	3	217	-44.591%
2025-02-26	158.7000	158.7000	158.0300	158.6500	-6.429%	3	219	-39.754%
2025-02-25	169.5500	169.5500	169.5500	169.5500	+9.211%	1	217	-43.627%
2025-02-21	155.2500	155.2500	155.2500	155.2500	+3.756%	195	217	-38.435%
2025-02-20	146.7800	149.6300	146.7800	149.6300	+6.802%	2	186	-36.122%
2025-02-18	140.9500	140.9500	140.1000	140.1000	+2.263%	7	186	-31.777%
2025-02-14	138.1500	138.7400	137.0000	137.0000	-3.535%	16	188	-30.234%
2025-02-13	142.0200	142.0200	142.0200	142.0200	-2.779%	5	184	-32.700%
2025-02-12	152.0000	152.6500	146.0700	146.0800	-4.803%	15	184	-34.570%
2025-02-11	151.9800	153.4700	151.9800	153.4500	+4.995%	12	185	-37.713%
2025-02-10	146.1500	146.1500	146.1500	146.1500	-1.183%	1	195	-34.601%
2025-02-07	147.9000	147.9000	147.9000	147.9000	-3.042%	50	195	-35.375%
2025-02-06	151.2600	152.9700	151.2600	152.5400	+0.567%	51	194	-37.341%
2025-02-05	155.6800	155.6800	151.6800	151.6800	-3.891%	3	194	-36.986%
2025-02-04	155.9500	157.8200	155.9500	157.8200	-3.184%	3	194	-39.437%
2025-02-03	160.9000	163.5500	160.8000	163.0100	-1.534%	6	194	-41.366%
2025-01-30	162.7000	165.5500	162.7000	165.5500	-0.241%	53	195	-42.265%
2025-01-28	165.8000	165.9500	165.8000	165.9500	+1.189%	2	143	-42.404%
2025-01-24	160.0000	165.0000	160.0000	164.0000	+0.220%	8	143	-41.720%
2025-01-23	168.2800	168.2800	163.5500	163.6400	-4.108%	68	143	-41.591%
2025-01-22	165.9000	170.6500	165.9000	170.6500	-19.512%	4	94	-43.991%
2025-01-21	211.5800	212.0200	211.5800	212.0200	-4.783%	2	90	-54.919%
2025-01-16	221.5500	222.6700	221.5500	222.6700	-3.397%	2	90	-57.075%
2025-01-13	232.8500	234.0500	230.5000	230.5000	+13.046%	80	90	-58.534%
2024-12-31	203.9000	203.9000	203.9000	203.9000	+1.443%	1	32	-53.124%
2024-12-30	205.4500	205.4500	201.0000	201.0000	+9.531%	2	32	-52.448%
2024-12-24	183.5100	183.5100	183.5100	183.5100	-7.271%	1	32	-47.916%
2024-12-20	197.9000	197.9000	197.9000	197.9000	+0.203%	1	32	-51.703%
2024-12-19	198.7000	198.7000	197.5000	197.5000	+2.491%	2	32	-51.605%
2024-12-16	192.9900	192.9900	192.6000	192.7000	+4.264%	4	32	-50.400%
2024-12-11	184.8200	184.8200	184.8200	184.8200	-2.289%	1	32	-48.285%
2024-12-05	186.4500	189.1500	186.4500	189.1500	-2.600%	9	31	-49.469%
2024-12-04	194.2000	194.2000	194.2000	194.2000	-2.388%	1	26	-50.783%
2024-12-03	201.2400	201.2400	198.9500	198.9500	-7.167%	2	25	-51.958%
2024-11-27	212.1000	214.3100	212.1000	214.3100	+5.728%	2	26	-55.401%
2024-11-25	201.2300	203.9500	201.2300	202.7000	+0.961%	5	26	-52.847%
2024-11-22	199.6300	200.7700	199.6300	200.7700	-3.744%	4	31	-52.393%
2024-11-20	208.5800	208.5800	208.5800	208.5800	+0.443%	1	32	-54.176%
2024-11-19	208.0000	208.0000	207.6600	207.6600	-5.609%	2	32	-53.973%
2024-11-18	219.5400	220.0000	219.5100	220.0000	+0.045%	3	30	-56.555%
2024-11-14	219.9000	219.9000	219.9000	219.9000	-0.502%	1	28	-56.535%
2024-11-13	225.4500	225.7600	221.0100	221.0100	-16.685%	17	27	-56.753%
2024-11-05	267.2400	269.3500	265.2700	265.2700	-3.989%	10	25	-63.969%
2024-10-28	276.2900	276.2900	276.2900	276.2900	+1.146%	1	15	-65.406%
2024-10-25	266.7500	273.1600	266.7500	273.1600	-8.725%	6	14	-65.010%
2024-10-11	299.6000	299.6000	299.2700	299.2700	-4.356%	4	13	-68.062%
2024-10-02	313.6700	313.6700	312.9000	312.9000	-0.255%	2	13	-69.453%
2024-10-01	320.1000	320.1000	313.7000	313.7000	0.000%	16	12	-69.531%