NFLX270115P00103000
NFLX Jan 15 2027 103.00 Put
optionOPRA
EODOct 8, 2026
33.10USD-3.639%(-1.25)313Vol243OI
NFLX270115P00103000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 30.80 | 33.10 | 30.8000 | 33.1000 | -3.639% | 313 | 243 | 0.000% |
| 2026-10-01 | 33.60 | 34.35 | 33.6000 | 34.3500 | +8.771% | 818 | 385 | -3.639% |
| 2026-09-24 | 31.55 | 31.58 | 31.5500 | 31.5800 | +0.605% | 5 | 722 | +4.813% |
| 2026-09-18 | 31.39 | 31.39 | 31.3900 | 31.3900 | +44.322% | 1 | 931 | +5.448% |
| 2026-08-25 | 23.00 | 23.00 | 21.7500 | 21.7500 | -34.586% | 7 | 932 | +52.184% |
| 2026-07-24 | 34.34 | 34.34 | 33.2500 | 33.2500 | -6.889% | 192 | 1,040 | -0.451% |
| 2026-07-21 | 35.71 | 35.71 | 35.7100 | 35.7100 | +1.420% | 40 | 1,436 | -7.309% |
| 2026-07-17 | 35.21 | 35.21 | 35.2100 | 35.2100 | +22.257% | 35 | 1,453 | -5.993% |
| 2026-07-13 | 28.80 | 28.80 | 28.8000 | 28.8000 | -5.543% | 1 | 1,454 | +14.931% |
| 2026-07-10 | 30.49 | 30.49 | 30.4900 | 30.4900 | +11.890% | 50 | 1,421 | +8.560% |
| 2026-07-07 | 27.00 | 27.25 | 26.8000 | 27.2500 | -1.802% | 7 | 1,428 | +21.468% |
| 2026-07-06 | 27.75 | 27.75 | 27.7500 | 27.7500 | -2.802% | 1 | 1,429 | +19.279% |
| 2026-06-29 | 28.55 | 28.55 | 28.5400 | 28.5500 | -2.092% | 8 | 1,436 | +15.937% |
| 2026-06-26 | 29.16 | 29.16 | 29.1600 | 29.1600 | -6.238% | 85 | 1,375 | +13.512% |
| 2026-06-24 | 30.95 | 31.10 | 30.9500 | 31.1000 | +2.640% | 84 | 1,390 | +6.431% |
| 2026-06-23 | 30.35 | 30.50 | 30.2500 | 30.3000 | +12.098% | 135 | 1,525 | +9.241% |
| 2026-06-18 | 27.03 | 27.03 | 27.0300 | 27.0300 | +13.763% | 5 | 1,525 | +22.457% |
| 2026-06-03 | 23.76 | 23.76 | 23.7600 | 23.7600 | +45.767% | 500 | 1,589 | +39.310% |
| 2026-05-04 | 16.30 | 16.30 | 16.3000 | 16.3000 | +2.580% | 3 | 1,589 | +103.067% |
| 2026-04-30 | 15.89 | 15.89 | 15.8900 | 15.8900 | +4.539% | 1 | 1,590 | +108.307% |
| 2026-04-21 | 15.15 | 15.20 | 15.1500 | 15.2000 | +3.754% | 28 | 1,569 | +117.763% |
| 2026-04-20 | 14.90 | 14.90 | 14.6500 | 14.6500 | +13.127% | 142 | 1,440 | +125.939% |
| 2026-04-17 | 12.95 | 13.10 | 12.9500 | 12.9500 | +31.472% | 57 | 1,416 | +155.598% |
| 2026-04-15 | 10.35 | 10.35 | 9.8000 | 9.8500 | -2.475% | 28 | 1,416 | +236.041% |
| 2026-04-14 | 10.85 | 10.85 | 10.1000 | 10.1000 | -10.619% | 4 | 1,392 | +227.723% |
| 2026-04-13 | 11.75 | 11.75 | 11.3000 | 11.3000 | -3.830% | 609 | 1,399 | +192.920% |
| 2026-04-10 | 11.75 | 11.75 | 11.7500 | 11.7500 | -3.292% | 1 | 1,321 | +181.702% |
| 2026-04-09 | 12.90 | 12.90 | 12.1500 | 12.1500 | -9.665% | 3 | 1,320 | +172.428% |
| 2026-04-08 | 13.45 | 13.45 | 13.4500 | 13.4500 | -2.536% | 1 | 1,319 | +146.097% |
| 2026-04-07 | 13.80 | 13.80 | 13.8000 | 13.8000 | -0.361% | 1 | 1,318 | +139.855% |
| 2026-04-06 | 12.24 | 13.85 | 12.2400 | 13.8500 | -8.882% | 7 | 1,317 | +138.989% |
| 2026-04-01 | 15.25 | 15.25 | 15.2000 | 15.2000 | 0.000% | 17 | 1,316 | +117.763% |
| 2026-03-31 | 15.90 | 15.90 | 15.2000 | 15.2000 | -11.628% | 55 | 1,299 | +117.763% |
| 2026-03-25 | 17.20 | 17.20 | 17.2000 | 17.2000 | +7.837% | 1 | 1,277 | +92.442% |
| 2026-03-18 | 15.95 | 15.95 | 15.9500 | 15.9500 | -0.747% | 5 | 1,278 | +107.524% |
| 2026-03-16 | 16.00 | 16.08 | 15.9500 | 16.0700 | -2.310% | 500 | 1,278 | +105.974% |
| 2026-03-13 | 16.35 | 16.45 | 16.3500 | 16.4500 | +0.982% | 2 | 778 | +101.216% |
| 2026-03-11 | 16.29 | 16.29 | 16.2900 | 16.2900 | +6.820% | 1 | 776 | +103.192% |
| 2026-03-09 | 15.45 | 15.45 | 15.2500 | 15.2500 | +0.993% | 90 | 776 | +117.049% |
| 2026-03-06 | 15.00 | 15.25 | 15.0000 | 15.1000 | +4.138% | 14 | 695 | +119.205% |
| 2026-03-05 | 14.70 | 14.85 | 14.5000 | 14.5000 | -0.685% | 190 | 694 | +128.276% |
| 2026-03-04 | 14.65 | 14.65 | 14.4000 | 14.6000 | -3.630% | 76 | 592 | +126.712% |
| 2026-03-03 | 15.65 | 15.65 | 15.1500 | 15.1500 | -1.623% | 13 | 536 | +118.482% |
| 2026-03-02 | 15.80 | 15.80 | 15.2900 | 15.4000 | -45.039% | 71 | 526 | +114.935% |
| 2026-02-18 | 28.02 | 28.02 | 28.0200 | 28.0200 | +20.568% | 2 | 481 | +18.130% |
| 2026-02-10 | 23.24 | 23.24 | 23.2400 | 23.2400 | -5.375% | 4 | 483 | +42.427% |
| 2026-02-09 | 24.60 | 24.60 | 24.5600 | 24.5600 | +2.762% | 2 | 479 | +34.772% |
| 2026-02-06 | 24.53 | 24.53 | 23.9000 | 23.9000 | +2.575% | 2 | 478 | +38.494% |
| 2026-01-29 | 23.30 | 23.30 | 23.3000 | 23.3000 | +14.553% | 1 | 478 | +42.060% |
| 2026-01-14 | 20.34 | 20.34 | 20.3400 | 20.3400 | +4.308% | 1 | 477 | +62.734% |
| 2026-01-13 | 19.45 | 19.50 | 19.4500 | 19.5000 | -3.941% | 43 | 476 | +69.744% |
| 2026-01-09 | 20.30 | 20.30 | 20.3000 | 20.3000 | +4.855% | 4 | 476 | +63.054% |
| 2026-01-06 | 19.36 | 19.36 | 19.3600 | 19.3600 | +8.948% | 1 | 474 | +70.971% |
| 2025-12-31 | 17.77 | 17.77 | 17.7700 | 17.7700 | +0.509% | 1 | 475 | +86.269% |
| 2025-12-29 | 17.70 | 17.70 | 17.6800 | 17.6800 | +0.741% | 11 | 475 | +87.217% |
| 2025-12-26 | 17.82 | 17.82 | 17.5000 | 17.5500 | +0.458% | 9 | 474 | +88.604% |
| 2025-12-18 | 17.87 | 17.87 | 17.4700 | 17.4700 | -6.075% | 50 | 482 | +89.468% |
| 2025-12-10 | 18.60 | 18.60 | 18.6000 | 18.6000 | +5.502% | 1 | 532 | +77.957% |
| 2025-12-08 | 17.64 | 17.64 | 17.6300 | 17.6300 | +15.607% | 3 | 532 | +87.748% |
| 2025-12-05 | 15.75 | 15.75 | 13.7500 | 15.2500 | +8.541% | 42 | 532 | +117.049% |
| 2025-12-04 | 14.05 | 14.05 | 14.0500 | 14.0500 | +4.074% | 29 | 516 | +135.587% |
| 2025-12-03 | 14.09 | 14.09 | 13.5000 | 13.5000 | +13.924% | 51 | 516 | +145.185% |
| 2025-12-02 | 11.84 | 11.87 | 11.8400 | 11.8500 | -0.837% | 70 | 524 | +179.325% |
| 2025-11-28 | 11.95 | 11.95 | 11.9500 | 11.9500 | -4.400% | 1 | 454 | +176.987% |
| 2025-11-20 | 12.50 | 12.50 | 12.5000 | 12.5000 | +9.649% | 3 | 454 | +164.800% |
| 2025-11-19 | 11.30 | 11.40 | 11.3000 | 11.4000 | +9.091% | 18 | 451 | +190.351% |
| 2025-11-18 | 10.45 | 10.45 | 10.4500 | 10.4500 | -7.522% | 5 | 433 | +216.746% |
| 2025-11-17 | 11.45 | 11.45 | 11.2000 | 11.3000 | 0.000% | 4 | 433 | +192.920% |