NFLX270115P01000000
NFLX Jan 15 2027 1000.00 Put
optionOPRA
InactiveNov 14, 2025
95.58USD+10.882%(+9.38)8Vol804OI
NFLX270115P01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 94.30 | 98.25 | 94.30 | 95.58 | +10.882% | 8 | 804 | 0.000% |
| 2025-11-13 | 85.55 | 86.95 | 85.55 | 86.20 | -0.116% | 3 | 802 | +10.882% |
| 2025-11-12 | 86.95 | 87.24 | 86.30 | 86.30 | -4.851% | 48 | 809 | +10.753% |
| 2025-11-11 | 93.39 | 93.39 | 90.70 | 90.70 | -12.578% | 3 | 794 | +5.380% |
| 2025-11-07 | 101.50 | 103.75 | 101.50 | 103.75 | +1.220% | 3 | 795 | -7.875% |
| 2025-11-05 | 102.55 | 102.55 | 102.50 | 102.50 | +0.589% | 2 | 794 | -6.751% |
| 2025-11-03 | 101.90 | 101.90 | 101.90 | 101.90 | +8.439% | 1 | 795 | -6.202% |
| 2025-10-31 | 94.00 | 94.05 | 93.97 | 93.97 | -5.700% | 7 | 795 | +1.713% |
| 2025-10-30 | 99.65 | 99.65 | 99.65 | 99.65 | +0.352% | 60 | 794 | -4.084% |
| 2025-10-29 | 99.30 | 99.30 | 99.30 | 99.30 | +0.608% | 1 | 734 | -3.746% |
| 2025-10-24 | 99.00 | 100.00 | 98.29 | 98.70 | +2.397% | 13 | 734 | -3.161% |
| 2025-10-23 | 92.50 | 98.77 | 92.50 | 96.39 | +2.097% | 54 | 726 | -0.840% |
| 2025-10-22 | 88.50 | 95.35 | 88.50 | 94.41 | +36.136% | 23 | 677 | +1.239% |
| 2025-10-21 | 71.00 | 71.30 | 68.46 | 69.35 | +0.799% | 136 | 668 | +37.823% |
| 2025-10-20 | 74.60 | 74.60 | 68.70 | 68.80 | -14.587% | 135 | 567 | +38.924% |
| 2025-10-17 | 86.15 | 86.15 | 80.50 | 80.55 | -10.500% | 56 | 492 | +18.659% |
| 2025-10-16 | 78.10 | 90.00 | 78.10 | 90.00 | +12.289% | 47 | 507 | +6.200% |
| 2025-10-15 | 78.30 | 80.20 | 78.25 | 80.15 | +3.021% | 34 | 486 | +19.251% |
| 2025-10-14 | 78.65 | 78.65 | 76.60 | 77.80 | +1.832% | 26 | 460 | +22.853% |
| 2025-10-13 | 76.20 | 76.40 | 75.80 | 76.40 | -1.215% | 14 | 452 | +25.105% |
| 2025-10-10 | 72.10 | 77.34 | 71.20 | 77.34 | +6.091% | 38 | 452 | +23.584% |
| 2025-10-09 | 75.00 | 75.00 | 71.20 | 72.90 | -3.251% | 77 | 444 | +31.111% |
| 2025-10-08 | 75.89 | 76.75 | 75.35 | 75.35 | -7.829% | 48 | 464 | +26.848% |
| 2025-10-07 | 81.25 | 82.65 | 80.00 | 81.75 | -6.603% | 29 | 432 | +16.917% |
| 2025-10-06 | 90.10 | 90.95 | 87.53 | 87.53 | -4.547% | 21 | 432 | +9.197% |
| 2025-10-03 | 90.75 | 91.70 | 90.15 | 91.70 | +2.734% | 29 | 416 | +4.231% |
| 2025-10-02 | 92.40 | 93.15 | 88.50 | 89.26 | +4.827% | 29 | 408 | +7.080% |
| 2025-10-01 | 85.15 | 85.15 | 85.15 | 85.15 | +6.438% | 1 | 400 | +12.249% |
| 2025-09-29 | 80.00 | 80.00 | 80.00 | 80.00 | +1.976% | 1 | 399 | +19.475% |
| 2025-09-25 | 78.15 | 79.40 | 78.05 | 78.45 | -3.208% | 194 | 398 | +21.836% |
| 2025-09-24 | 80.45 | 81.05 | 80.45 | 81.05 | +6.337% | 37 | 413 | +17.927% |
| 2025-09-23 | 76.22 | 76.22 | 76.22 | 76.22 | +3.000% | 20 | 424 | +25.400% |
| 2025-09-19 | 74.00 | 74.00 | 74.00 | 74.00 | +1.453% | 10 | 404 | +29.162% |
| 2025-09-18 | 72.94 | 72.94 | 72.94 | 72.94 | -12.699% | 1 | 404 | +31.039% |
| 2025-09-12 | 78.00 | 83.55 | 78.00 | 83.55 | +3.918% | 5 | 404 | +14.399% |
| 2025-09-11 | 78.50 | 82.85 | 78.50 | 80.40 | +15.021% | 31 | 401 | +18.881% |
| 2025-09-10 | 69.90 | 69.90 | 69.90 | 69.90 | +0.939% | 1 | 406 | +36.738% |
| 2025-09-09 | 69.25 | 69.25 | 69.25 | 69.25 | +0.654% | 6 | 405 | +38.022% |
| 2025-09-04 | 68.80 | 68.80 | 68.80 | 68.80 | -5.169% | 1 | 405 | +38.924% |
| 2025-08-28 | 72.55 | 72.55 | 72.55 | 72.55 | -4.965% | 1 | 404 | +31.744% |
| 2025-08-27 | 76.15 | 76.34 | 76.15 | 76.34 | -4.192% | 2 | 404 | +25.203% |
| 2025-08-19 | 74.00 | 79.68 | 74.00 | 79.68 | +9.888% | 6 | 402 | +19.955% |
| 2025-08-15 | 71.85 | 72.66 | 71.85 | 72.51 | +1.597% | 12 | 406 | +31.816% |
| 2025-08-14 | 72.12 | 72.12 | 71.37 | 71.37 | -9.658% | 10 | 403 | +33.922% |
| 2025-08-08 | 82.00 | 82.00 | 79.00 | 79.00 | -9.195% | 2 | 395 | +20.987% |
| 2025-08-05 | 87.00 | 87.00 | 87.00 | 87.00 | +2.353% | 1 | 394 | +9.862% |
| 2025-07-30 | 85.00 | 85.00 | 85.00 | 85.00 | -1.791% | 1 | 393 | +12.447% |
| 2025-07-23 | 86.55 | 86.55 | 86.55 | 86.55 | +0.640% | 2 | 392 | +10.433% |
| 2025-07-22 | 86.00 | 86.00 | 86.00 | 86.00 | +10.896% | 1 | 390 | +11.140% |
| 2025-07-21 | 82.25 | 82.25 | 77.55 | 77.55 | -7.126% | 76 | 389 | +23.250% |
| 2025-07-18 | 85.50 | 87.00 | 83.25 | 83.50 | +7.465% | 21 | 393 | +14.467% |
| 2025-07-17 | 78.20 | 78.20 | 77.70 | 77.70 | -7.445% | 2 | 376 | +23.012% |
| 2025-07-16 | 83.95 | 83.95 | 83.95 | 83.95 | +0.599% | 1 | 378 | +13.853% |
| 2025-07-15 | 83.20 | 83.45 | 83.10 | 83.45 | +0.907% | 5 | 377 | +14.536% |
| 2025-07-14 | 84.15 | 84.15 | 82.10 | 82.70 | -6.321% | 53 | 372 | +15.574% |
| 2025-07-11 | 88.28 | 88.28 | 88.28 | 88.28 | +1.471% | 1 | 323 | +8.269% |
| 2025-07-10 | 87.00 | 87.00 | 87.00 | 87.00 | +6.618% | 1 | 322 | +9.862% |
| 2025-07-09 | 81.50 | 81.60 | 81.50 | 81.60 | -3.535% | 2 | 323 | +17.132% |
| 2025-07-01 | 83.49 | 84.59 | 83.49 | 84.59 | +9.686% | 3 | 324 | +12.992% |
| 2025-06-30 | 78.95 | 78.95 | 77.12 | 77.12 | -3.116% | 54 | 322 | +23.937% |
| 2025-06-27 | 79.60 | 79.60 | 79.60 | 79.60 | -3.433% | 10 | 281 | +20.075% |
| 2025-06-26 | 82.43 | 82.43 | 82.43 | 82.43 | -3.726% | 2 | 286 | +15.953% |
| 2025-06-25 | 85.90 | 85.90 | 85.62 | 85.62 | -2.705% | 7 | 287 | +11.633% |
| 2025-06-24 | 88.00 | 88.25 | 88.00 | 88.00 | -8.514% | 8 | 294 | +8.614% |
| 2025-06-23 | 96.19 | 96.19 | 96.19 | 96.19 | -3.521% | 2 | 289 | -0.634% |
| 2025-06-18 | 99.70 | 99.70 | 99.70 | 99.70 | -2.236% | 1 | 290 | -4.132% |
| 2025-06-12 | 101.98 | 101.98 | 101.98 | 101.98 | -3.401% | 6 | 290 | -6.276% |
| 2025-06-11 | 105.57 | 105.57 | 105.57 | 105.57 | -1.905% | 1 | 290 | -9.463% |
| 2025-06-10 | 105.48 | 107.62 | 105.48 | 107.62 | +6.176% | 4 | 289 | -11.188% |
| 2025-06-09 | 101.36 | 101.36 | 101.36 | 101.36 | +4.928% | 1 | 286 | -5.702% |
| 2025-06-05 | 98.13 | 98.13 | 94.52 | 96.60 | -2.699% | 4 | 287 | -1.056% |
| 2025-06-04 | 100.45 | 100.45 | 98.97 | 99.28 | -3.658% | 11 | 287 | -3.727% |
| 2025-06-02 | 105.20 | 105.20 | 103.05 | 103.05 | -6.139% | 2 | 287 | -7.249% |
| 2025-05-30 | 109.79 | 109.79 | 109.79 | 109.79 | +2.130% | 2 | 286 | -12.943% |
| 2025-05-28 | 105.90 | 107.50 | 105.88 | 107.50 | -0.674% | 3 | 286 | -11.088% |
| 2025-05-27 | 107.45 | 108.30 | 107.45 | 108.23 | -2.169% | 8 | 286 | -11.688% |
| 2025-05-23 | 112.70 | 113.25 | 110.63 | 110.63 | +0.573% | 118 | 238 | -13.604% |
| 2025-05-22 | 110.00 | 110.00 | 110.00 | 110.00 | +0.146% | 1 | 238 | -13.109% |
| 2025-05-21 | 109.75 | 109.84 | 109.75 | 109.84 | -1.885% | 3 | 237 | -12.983% |
| 2025-05-20 | 111.30 | 112.00 | 110.50 | 111.95 | -0.533% | 7 | 237 | -14.623% |
| 2025-05-19 | 112.55 | 112.55 | 112.55 | 112.55 | -6.169% | 1 | 237 | -15.078% |
| 2025-05-14 | 119.95 | 119.95 | 119.95 | 119.95 | -0.390% | 25 | 237 | -20.317% |
| 2025-05-13 | 120.42 | 120.42 | 120.42 | 120.42 | -4.821% | 1 | 212 | -20.628% |
| 2025-05-12 | 126.52 | 126.52 | 126.52 | 126.52 | +0.413% | 1 | 213 | -24.455% |
| 2025-05-07 | 126.00 | 126.00 | 126.00 | 126.00 | +0.800% | 7 | 212 | -24.143% |
| 2025-05-02 | 125.00 | 125.00 | 125.00 | 125.00 | -3.883% | 2 | 212 | -23.536% |
| 2025-05-01 | 133.85 | 133.85 | 130.05 | 130.05 | -2.998% | 2 | 213 | -26.505% |
| 2025-04-30 | 134.07 | 134.07 | 134.07 | 134.07 | -2.367% | 1 | 213 | -28.709% |
| 2025-04-28 | 137.32 | 137.32 | 137.32 | 137.32 | +1.388% | 1 | 213 | -30.396% |
| 2025-04-25 | 135.30 | 135.44 | 135.30 | 135.44 | -2.386% | 6 | 213 | -29.430% |
| 2025-04-24 | 140.00 | 140.00 | 138.75 | 138.75 | -7.035% | 4 | 214 | -31.114% |
| 2025-04-23 | 150.50 | 150.50 | 148.17 | 149.25 | -3.951% | 16 | 216 | -35.960% |
| 2025-04-22 | 151.27 | 157.19 | 151.20 | 155.39 | -6.510% | 10 | 226 | -38.490% |
| 2025-04-21 | 165.00 | 166.21 | 165.00 | 166.21 | -7.661% | 3 | 225 | -42.494% |
| 2025-04-17 | 177.25 | 180.00 | 177.25 | 180.00 | -10.913% | 4 | 225 | -46.900% |
| 2025-04-10 | 202.15 | 202.15 | 202.05 | 202.05 | -8.401% | 2 | 225 | -52.695% |
| 2025-04-08 | 210.50 | 220.58 | 210.50 | 220.58 | -3.169% | 3 | 225 | -56.669% |
| 2025-04-07 | 232.33 | 232.33 | 227.45 | 227.80 | -4.278% | 9 | 225 | -58.042% |
| 2025-04-04 | 236.50 | 237.98 | 236.50 | 237.98 | +19.768% | 4 | 226 | -59.837% |
| 2025-04-03 | 198.30 | 198.70 | 198.30 | 198.70 | +21.850% | 2 | 227 | -51.897% |
| 2025-03-25 | 164.44 | 164.44 | 163.07 | 163.07 | -21.845% | 2 | 226 | -41.387% |
| 2025-03-13 | 208.65 | 208.65 | 208.65 | 208.65 | +4.928% | 10 | 236 | -54.191% |
| 2025-03-12 | 199.45 | 199.45 | 198.85 | 198.85 | -11.748% | 2 | 236 | -51.934% |
| 2025-03-10 | 225.32 | 225.32 | 225.32 | 225.32 | +7.731% | 1 | 235 | -57.580% |
| 2025-03-07 | 209.15 | 209.15 | 209.15 | 209.15 | +8.932% | 2 | 234 | -54.301% |
| 2025-03-06 | 190.64 | 192.00 | 190.64 | 192.00 | +12.452% | 16 | 218 | -50.219% |
| 2025-03-05 | 170.74 | 170.74 | 170.74 | 170.74 | -1.902% | 1 | 218 | -44.020% |
| 2025-03-04 | 182.05 | 182.05 | 174.05 | 174.05 | +0.242% | 2 | 218 | -45.085% |
| 2025-02-28 | 173.63 | 173.63 | 173.63 | 173.63 | +0.655% | 2 | 217 | -44.952% |
| 2025-02-27 | 173.00 | 173.25 | 172.50 | 172.50 | +8.730% | 3 | 217 | -44.591% |
| 2025-02-26 | 158.70 | 158.70 | 158.03 | 158.65 | -6.429% | 3 | 219 | -39.754% |
| 2025-02-25 | 169.55 | 169.55 | 169.55 | 169.55 | +9.211% | 1 | 217 | -43.627% |
| 2025-02-21 | 155.25 | 155.25 | 155.25 | 155.25 | +3.756% | 195 | 217 | -38.435% |
| 2025-02-20 | 146.78 | 149.63 | 146.78 | 149.63 | +6.802% | 2 | 186 | -36.122% |
| 2025-02-18 | 140.95 | 140.95 | 140.10 | 140.10 | +2.263% | 7 | 186 | -31.777% |
| 2025-02-14 | 138.15 | 138.74 | 137.00 | 137.00 | -3.535% | 16 | 188 | -30.234% |
| 2025-02-13 | 142.02 | 142.02 | 142.02 | 142.02 | -2.779% | 5 | 184 | -32.700% |
| 2025-02-12 | 152.00 | 152.65 | 146.07 | 146.08 | -4.803% | 15 | 184 | -34.570% |
| 2025-02-11 | 151.98 | 153.47 | 151.98 | 153.45 | +4.995% | 12 | 185 | -37.713% |
| 2025-02-10 | 146.15 | 146.15 | 146.15 | 146.15 | -1.183% | 1 | 195 | -34.601% |
| 2025-02-07 | 147.90 | 147.90 | 147.90 | 147.90 | -3.042% | 50 | 195 | -35.375% |
| 2025-02-06 | 151.26 | 152.97 | 151.26 | 152.54 | +0.567% | 51 | 194 | -37.341% |
| 2025-02-05 | 155.68 | 155.68 | 151.68 | 151.68 | -3.891% | 3 | 194 | -36.986% |
| 2025-02-04 | 155.95 | 157.82 | 155.95 | 157.82 | -3.184% | 3 | 194 | -39.437% |
| 2025-02-03 | 160.90 | 163.55 | 160.80 | 163.01 | -1.534% | 6 | 194 | -41.366% |
| 2025-01-30 | 162.70 | 165.55 | 162.70 | 165.55 | -0.241% | 53 | 195 | -42.265% |
| 2025-01-28 | 165.80 | 165.95 | 165.80 | 165.95 | +1.189% | 2 | 143 | -42.404% |
| 2025-01-24 | 160.00 | 165.00 | 160.00 | 164.00 | +0.220% | 8 | 143 | -41.720% |
| 2025-01-23 | 168.28 | 168.28 | 163.55 | 163.64 | -4.108% | 68 | 143 | -41.591% |
| 2025-01-22 | 165.90 | 170.65 | 165.90 | 170.65 | -19.512% | 4 | 94 | -43.991% |
| 2025-01-21 | 211.58 | 212.02 | 211.58 | 212.02 | -4.783% | 2 | 90 | -54.919% |
| 2025-01-16 | 221.55 | 222.67 | 221.55 | 222.67 | -3.397% | 2 | 90 | -57.075% |
| 2025-01-13 | 232.85 | 234.05 | 230.50 | 230.50 | +13.046% | 80 | 90 | -58.534% |
| 2024-12-31 | 203.90 | 203.90 | 203.90 | 203.90 | +1.443% | 1 | 32 | -53.124% |
| 2024-12-30 | 205.45 | 205.45 | 201.00 | 201.00 | +9.531% | 2 | 32 | -52.448% |
| 2024-12-24 | 183.51 | 183.51 | 183.51 | 183.51 | -7.271% | 1 | 32 | -47.916% |
| 2024-12-20 | 197.90 | 197.90 | 197.90 | 197.90 | +0.203% | 1 | 32 | -51.703% |
| 2024-12-19 | 198.70 | 198.70 | 197.50 | 197.50 | +2.491% | 2 | 32 | -51.605% |
| 2024-12-16 | 192.99 | 192.99 | 192.60 | 192.70 | +4.264% | 4 | 32 | -50.400% |
| 2024-12-11 | 184.82 | 184.82 | 184.82 | 184.82 | -2.289% | 1 | 32 | -48.285% |
| 2024-12-05 | 186.45 | 189.15 | 186.45 | 189.15 | -2.600% | 9 | 31 | -49.469% |
| 2024-12-04 | 194.20 | 194.20 | 194.20 | 194.20 | -2.388% | 1 | 26 | -50.783% |
| 2024-12-03 | 201.24 | 201.24 | 198.95 | 198.95 | -7.167% | 2 | 25 | -51.958% |
| 2024-11-27 | 212.10 | 214.31 | 212.10 | 214.31 | +5.728% | 2 | 26 | -55.401% |
| 2024-11-25 | 201.23 | 203.95 | 201.23 | 202.70 | +0.961% | 5 | 26 | -52.847% |
| 2024-11-22 | 199.63 | 200.77 | 199.63 | 200.77 | -3.744% | 4 | 31 | -52.393% |
| 2024-11-20 | 208.58 | 208.58 | 208.58 | 208.58 | +0.443% | 1 | 32 | -54.176% |
| 2024-11-19 | 208.00 | 208.00 | 207.66 | 207.66 | -5.609% | 2 | 32 | -53.973% |
| 2024-11-18 | 219.54 | 220.00 | 219.51 | 220.00 | +0.045% | 3 | 30 | -56.555% |
| 2024-11-14 | 219.90 | 219.90 | 219.90 | 219.90 | -0.502% | 1 | 28 | -56.535% |
| 2024-11-13 | 225.45 | 225.76 | 221.01 | 221.01 | -16.685% | 17 | 27 | -56.753% |
| 2024-11-05 | 267.24 | 269.35 | 265.27 | 265.27 | -3.989% | 10 | 25 | -63.969% |
| 2024-10-28 | 276.29 | 276.29 | 276.29 | 276.29 | +1.146% | 1 | 15 | -65.406% |
| 2024-10-25 | 266.75 | 273.16 | 266.75 | 273.16 | -8.725% | 6 | 14 | -65.010% |
| 2024-10-11 | 299.60 | 299.60 | 299.27 | 299.27 | -4.356% | 4 | 13 | -68.062% |
| 2024-10-02 | 313.67 | 313.67 | 312.90 | 312.90 | -0.255% | 2 | 13 | -69.453% |
| 2024-10-01 | 320.10 | 320.10 | 313.70 | 313.70 | 0.000% | 16 | 12 | -69.531% |