NFLX270115P00105000
NFLX Jan 15 2027 105.00 Put
optionOPRA
EODOct 8, 2026
34.30USD-6.920%(-2.55)1,656Vol473OI
NFLX270115P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 33.00 | 34.30 | 33.00 | 34.30 | -6.920% | 1,656 | 473 | 0.000% |
| 2026-10-01 | 36.00 | 36.85 | 36.00 | 36.85 | +9.347% | 1,871 | 573 | -6.920% |
| 2026-09-25 | 33.80 | 33.80 | 33.70 | 33.70 | +0.447% | 545 | 600 | +1.780% |
| 2026-09-24 | 33.29 | 33.55 | 33.00 | 33.55 | +0.509% | 1,631 | 984 | +2.235% |
| 2026-09-23 | 33.46 | 33.46 | 32.99 | 33.38 | +42.955% | 1,165 | 1,468 | +2.756% |
| 2026-09-03 | 23.35 | 23.35 | 23.35 | 23.35 | -9.496% | 1 | 1,842 | +46.895% |
| 2026-08-24 | 25.80 | 25.80 | 25.80 | 25.80 | -2.935% | 10 | 1,852 | +32.946% |
| 2026-08-18 | 26.58 | 26.58 | 26.58 | 26.58 | -6.573% | 80 | 1,861 | +29.044% |
| 2026-08-13 | 28.45 | 28.45 | 28.45 | 28.45 | -2.967% | 2 | 1,861 | +20.562% |
| 2026-08-11 | 29.32 | 29.32 | 29.32 | 29.32 | +0.583% | 2 | 1,859 | +16.985% |
| 2026-08-10 | 29.15 | 29.15 | 29.15 | 29.15 | -7.986% | 3 | 1,861 | +17.667% |
| 2026-07-29 | 32.20 | 32.20 | 31.68 | 31.68 | -2.071% | 11 | 1,864 | +8.270% |
| 2026-07-28 | 32.15 | 32.35 | 32.15 | 32.35 | -5.409% | 8 | 1,872 | +6.028% |
| 2026-07-27 | 34.20 | 34.20 | 34.20 | 34.20 | -6.224% | 6 | 1,878 | +0.292% |
| 2026-07-24 | 36.47 | 36.47 | 36.47 | 36.47 | +1.588% | 1 | 1,877 | -5.950% |
| 2026-07-23 | 35.90 | 35.90 | 35.90 | 35.90 | -1.265% | 1 | 4,440 | -4.457% |
| 2026-07-22 | 36.36 | 36.36 | 36.36 | 36.36 | -3.426% | 1 | 4,441 | -5.666% |
| 2026-07-21 | 37.44 | 37.65 | 37.44 | 37.65 | -0.133% | 66 | 4,507 | -8.898% |
| 2026-07-20 | 37.70 | 37.70 | 37.70 | 37.70 | +3.914% | 1 | 5,690 | -9.019% |
| 2026-07-17 | 36.28 | 36.28 | 36.28 | 36.28 | +13.269% | 1 | 5,691 | -5.458% |
| 2026-07-13 | 32.03 | 32.03 | 32.03 | 32.03 | -1.598% | 1 | 5,691 | +7.087% |
| 2026-07-10 | 32.25 | 32.55 | 32.25 | 32.55 | +9.781% | 3 | 5,690 | +5.376% |
| 2026-07-08 | 29.70 | 29.70 | 29.65 | 29.65 | +2.065% | 4 | 5,694 | +15.683% |
| 2026-07-07 | 28.60 | 29.05 | 28.60 | 29.05 | -1.692% | 4 | 5,694 | +18.072% |
| 2026-07-06 | 29.64 | 29.64 | 29.55 | 29.55 | +5.348% | 3 | 5,695 | +16.074% |
| 2026-07-02 | 28.10 | 28.10 | 28.05 | 28.05 | -10.952% | 3 | 5,694 | +22.282% |
| 2026-06-26 | 31.20 | 31.50 | 31.20 | 31.50 | -5.462% | 5 | 5,689 | +8.889% |
| 2026-06-25 | 33.32 | 33.32 | 33.32 | 33.32 | +1.277% | 1 | 5,688 | +2.941% |
| 2026-06-24 | 32.90 | 32.90 | 32.90 | 32.90 | +2.973% | 1 | 5,689 | +4.255% |
| 2026-06-23 | 31.75 | 31.95 | 31.75 | 31.95 | -2.144% | 12 | 5,697 | +7.355% |
| 2026-06-22 | 30.00 | 33.10 | 30.00 | 32.65 | +14.965% | 12 | 5,687 | +5.054% |
| 2026-06-18 | 28.40 | 28.40 | 28.40 | 28.40 | -0.246% | 6 | 5,687 | +20.775% |
| 2026-06-17 | 27.50 | 28.47 | 27.50 | 28.47 | +11.298% | 6 | 5,681 | +20.478% |
| 2026-06-15 | 25.58 | 25.58 | 25.58 | 25.58 | +1.831% | 1 | 5,680 | +34.089% |
| 2026-06-11 | 25.20 | 25.55 | 25.12 | 25.12 | +3.332% | 107 | 5,776 | +36.545% |
| 2026-06-09 | 24.77 | 24.77 | 24.31 | 24.31 | +0.704% | 21 | 5,756 | +41.094% |
| 2026-06-08 | 25.00 | 25.00 | 24.14 | 24.14 | 0.000% | 10 | 5,757 | +42.088% |
| 2026-06-04 | 24.14 | 24.14 | 24.14 | 24.14 | -4.811% | 1 | 5,758 | +42.088% |
| 2026-06-03 | 25.25 | 25.36 | 25.20 | 25.36 | +7.686% | 18 | 5,766 | +35.252% |
| 2026-06-02 | 23.40 | 23.70 | 23.40 | 23.55 | +9.028% | 34 | 5,798 | +45.648% |
| 2026-05-29 | 21.60 | 21.60 | 21.60 | 21.60 | +1.124% | 10 | 5,788 | +58.796% |
| 2026-05-28 | 21.40 | 21.40 | 21.36 | 21.36 | +6.375% | 31 | 5,787 | +60.581% |
| 2026-05-26 | 20.08 | 20.08 | 20.08 | 20.08 | -1.035% | 10 | 5,777 | +70.817% |
| 2026-05-14 | 20.29 | 20.29 | 20.29 | 20.29 | +1.298% | 2 | 5,775 | +69.049% |
| 2026-05-12 | 19.85 | 20.03 | 19.85 | 20.03 | -0.348% | 1,000 | 4,850 | +71.243% |
| 2026-05-08 | 20.15 | 20.15 | 20.02 | 20.10 | +3.183% | 4 | 4,852 | +70.647% |
| 2026-05-07 | 19.50 | 19.50 | 19.32 | 19.48 | -1.715% | 2,500 | 2,352 | +76.078% |
| 2026-05-06 | 19.82 | 19.82 | 19.82 | 19.82 | -1.147% | 790 | 1,857 | +73.058% |
| 2026-05-05 | 20.10 | 20.10 | 20.05 | 20.05 | +11.886% | 2 | 1,856 | +71.072% |
| 2026-05-04 | 17.70 | 17.92 | 17.70 | 17.92 | +5.226% | 11 | 1,845 | +91.406% |
| 2026-05-01 | 16.00 | 17.03 | 16.00 | 17.03 | +4.736% | 77 | 1,770 | +101.409% |
| 2026-04-30 | 16.26 | 16.26 | 16.26 | 16.26 | -7.086% | 1 | 1,770 | +110.947% |
| 2026-04-28 | 18.04 | 18.44 | 17.50 | 17.50 | -1.685% | 104 | 1,667 | +96.000% |
| 2026-04-27 | 17.80 | 17.80 | 17.80 | 17.80 | +2.299% | 2 | 1,665 | +92.697% |
| 2026-04-24 | 17.40 | 17.40 | 17.40 | 17.40 | +4.317% | 3 | 1,662 | +97.126% |
| 2026-04-23 | 16.60 | 16.89 | 16.60 | 16.68 | -0.120% | 117 | 1,686 | +105.635% |
| 2026-04-22 | 16.83 | 16.83 | 16.70 | 16.70 | -1.765% | 23 | 1,686 | +105.389% |
| 2026-04-21 | 16.74 | 17.00 | 16.74 | 17.00 | +6.383% | 41 | 1,726 | +101.765% |
| 2026-04-20 | 15.00 | 15.98 | 15.00 | 15.98 | +10.972% | 31 | 1,736 | +114.643% |
| 2026-04-17 | 15.50 | 15.50 | 13.85 | 14.40 | +39.670% | 256 | 1,701 | +138.194% |
| 2026-04-16 | 10.19 | 10.52 | 10.19 | 10.31 | -4.093% | 101 | 1,611 | +232.687% |
| 2026-04-15 | 10.80 | 11.22 | 10.75 | 10.75 | -2.273% | 29 | 1,611 | +219.070% |
| 2026-04-14 | 11.65 | 11.85 | 11.00 | 11.00 | -10.931% | 282 | 1,604 | +211.818% |
| 2026-04-13 | 12.65 | 12.65 | 12.20 | 12.35 | -2.449% | 209 | 1,378 | +177.733% |
| 2026-04-10 | 12.75 | 12.87 | 12.66 | 12.66 | -1.860% | 12 | 1,309 | +170.932% |
| 2026-04-09 | 14.30 | 14.30 | 12.90 | 12.90 | -11.340% | 38 | 1,298 | +165.891% |
| 2026-04-08 | 14.80 | 15.05 | 14.53 | 14.55 | -3.000% | 312 | 1,296 | +135.739% |
| 2026-04-07 | 14.90 | 15.00 | 14.90 | 15.00 | +0.334% | 2 | 1,019 | +128.667% |
| 2026-04-06 | 14.95 | 14.95 | 14.95 | 14.95 | -16.944% | 2 | 1,017 | +129.431% |
| 2026-03-24 | 18.00 | 18.05 | 18.00 | 18.00 | +0.279% | 7 | 1,016 | +90.556% |
| 2026-03-23 | 17.95 | 17.95 | 17.95 | 17.95 | +4.665% | 10 | 1,014 | +91.086% |
| 2026-03-16 | 17.64 | 17.64 | 17.15 | 17.15 | -2.000% | 127 | 1,024 | +100.000% |
| 2026-03-13 | 17.20 | 17.50 | 17.20 | 17.50 | +1.390% | 15 | 1,122 | +96.000% |
| 2026-03-11 | 17.26 | 17.26 | 17.26 | 17.26 | +5.244% | 50 | 1,109 | +98.725% |
| 2026-03-09 | 16.55 | 16.55 | 16.40 | 16.40 | +1.235% | 5 | 1,159 | +109.146% |
| 2026-03-06 | 15.85 | 16.35 | 15.85 | 16.20 | +2.857% | 21 | 1,159 | +111.728% |
| 2026-03-05 | 15.70 | 15.80 | 15.70 | 15.75 | +0.318% | 3 | 1,141 | +117.778% |
| 2026-03-04 | 15.85 | 15.85 | 15.70 | 15.70 | -4.034% | 7 | 1,139 | +118.471% |
| 2026-03-03 | 16.85 | 16.85 | 16.36 | 16.36 | -0.848% | 3 | 1,133 | +109.658% |
| 2026-03-02 | 16.41 | 16.90 | 16.40 | 16.50 | -5.118% | 64 | 1,132 | +107.879% |
| 2026-02-27 | 17.80 | 19.40 | 17.39 | 17.39 | -43.447% | 53 | 1,090 | +97.240% |
| 2026-02-24 | 30.75 | 30.75 | 30.75 | 30.75 | +6.218% | 4 | 1,126 | +11.545% |
| 2026-02-19 | 28.95 | 28.95 | 28.95 | 28.95 | -1.195% | 10 | 1,126 | +18.480% |
| 2026-02-18 | 29.30 | 29.30 | 29.30 | 29.30 | -3.396% | 1,500 | 1,126 | +17.065% |
| 2026-02-12 | 30.33 | 30.33 | 30.33 | 30.33 | +11.058% | 8 | 2,507 | +13.089% |
| 2026-02-03 | 27.22 | 27.31 | 27.22 | 27.31 | +10.567% | 4 | 2,507 | +25.595% |
| 2026-01-30 | 24.62 | 24.70 | 24.62 | 24.70 | +2.917% | 4 | 2,507 | +38.866% |
| 2026-01-27 | 23.85 | 24.00 | 23.85 | 24.00 | +9.840% | 3 | 2,507 | +42.917% |
| 2026-01-20 | 21.50 | 21.95 | 21.50 | 21.85 | -1.798% | 662 | 2,507 | +56.979% |
| 2026-01-16 | 22.10 | 22.25 | 22.10 | 22.25 | -0.670% | 56 | 1,931 | +54.157% |
| 2026-01-14 | 22.40 | 22.40 | 22.40 | 22.40 | +7.692% | 1 | 1,931 | +53.125% |
| 2026-01-13 | 20.80 | 20.80 | 20.80 | 20.80 | -1.748% | 25 | 1,930 | +64.904% |
| 2026-01-12 | 21.17 | 21.17 | 21.17 | 21.17 | +4.698% | 1 | 1,930 | +62.022% |
| 2026-01-07 | 19.68 | 20.22 | 19.68 | 20.22 | +2.121% | 21 | 1,929 | +69.634% |
| 2026-01-05 | 19.80 | 19.80 | 19.80 | 19.80 | +1.279% | 10 | 1,930 | +73.232% |
| 2026-01-02 | 19.55 | 19.55 | 19.55 | 19.55 | +2.356% | 11 | 1,930 | +75.448% |
| 2025-12-29 | 19.10 | 19.10 | 19.10 | 19.10 | +0.526% | 5 | 1,919 | +79.581% |
| 2025-12-26 | 19.00 | 19.00 | 19.00 | 19.00 | -0.938% | 5 | 1,919 | +80.526% |
| 2025-12-24 | 19.18 | 19.19 | 19.18 | 19.18 | -0.827% | 46 | 1,924 | +78.832% |
| 2025-12-23 | 19.32 | 19.34 | 19.25 | 19.34 | -0.052% | 35 | 1,924 | +77.353% |
| 2025-12-22 | 19.20 | 19.35 | 19.20 | 19.35 | +4.482% | 9 | 1,911 | +77.261% |
| 2025-12-19 | 18.46 | 18.52 | 18.45 | 18.52 | +3.003% | 4 | 1,915 | +85.205% |
| 2025-12-17 | 17.98 | 17.98 | 17.98 | 17.98 | -7.889% | 50 | 1,914 | +90.768% |
| 2025-12-15 | 19.52 | 19.52 | 19.52 | 19.52 | +6.202% | 1 | 1,914 | +75.717% |
| 2025-12-09 | 18.38 | 18.38 | 18.38 | 18.38 | -0.433% | 10 | 1,914 | +86.616% |
| 2025-12-08 | 18.46 | 18.46 | 18.46 | 18.46 | +14.303% | 1 | 1,914 | +85.807% |
| 2025-12-05 | 14.65 | 16.40 | 14.65 | 16.15 | +11.379% | 87 | 1,914 | +112.384% |
| 2025-12-03 | 14.25 | 14.75 | 14.25 | 14.50 | +17.409% | 60 | 1,914 | +136.552% |
| 2025-12-02 | 12.35 | 12.35 | 12.35 | 12.35 | -13.636% | 27 | 1,953 | +177.733% |
| 2025-11-25 | 14.30 | 14.30 | 14.30 | 14.30 | +10.853% | 10 | 1,953 | +139.860% |
| 2025-11-19 | 12.15 | 12.90 | 12.15 | 12.90 | +7.054% | 23 | 1,944 | +165.891% |
| 2025-11-18 | 12.05 | 12.05 | 12.05 | 12.05 | 0.000% | 1 | 1,941 | +184.647% |