NFLX270115P00110000
NFLX Jan 15 2027 110.00 Put
optionOPRA
EODOct 8, 2026
39.00USD-6.587%(-2.75)241Vol70OI
NFLX270115P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 40.5500 | 40.5500 | 39.0000 | 39.0000 | -6.587% | 241 | 70 | 0.000% |
| 2026-10-06 | 41.7500 | 41.7500 | 41.7500 | 41.7500 | -2.225% | 3 | 70 | -6.587% |
| 2026-10-02 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | +2.768% | 10 | 99 | -8.665% |
| 2026-10-01 | 42.4000 | 42.4000 | 41.5500 | 41.5500 | +9.055% | 296 | 99 | -6.137% |
| 2026-09-25 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | -0.522% | 7 | 99 | +2.362% |
| 2026-09-24 | 38.5000 | 39.2500 | 38.3000 | 38.3000 | +0.183% | 300 | 99 | +1.828% |
| 2026-09-22 | 37.0000 | 38.2300 | 37.0000 | 38.2300 | +3.185% | 12 | 139 | +2.014% |
| 2026-09-21 | 36.9000 | 37.0500 | 36.9000 | 37.0500 | -2.500% | 105 | 139 | +5.263% |
| 2026-09-18 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +16.923% | 170 | 167 | +2.632% |
| 2026-09-11 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +16.279% | 10 | 167 | +20.000% |
| 2026-09-02 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | -1.861% | 3 | 195 | +39.535% |
| 2026-08-28 | 29.1500 | 29.1500 | 28.1500 | 28.4800 | -5.067% | 21 | 176 | +36.938% |
| 2026-08-27 | 29.0000 | 30.0000 | 29.0000 | 30.0000 | +4.858% | 10 | 176 | +30.000% |
| 2026-08-26 | 28.6100 | 28.6100 | 28.6100 | 28.6100 | -11.342% | 1 | 175 | +36.316% |
| 2026-08-18 | 32.3600 | 32.3600 | 32.2700 | 32.2700 | +0.592% | 6 | 175 | +20.855% |
| 2026-08-14 | 32.0800 | 32.0800 | 32.0800 | 32.0800 | -10.666% | 2 | 173 | +21.571% |
| 2026-08-07 | 35.9100 | 35.9100 | 35.9100 | 35.9100 | -2.683% | 10 | 163 | +8.605% |
| 2026-08-03 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | -5.385% | 11 | 152 | +5.691% |
| 2026-07-30 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -1.266% | 3 | 149 | 0.000% |
| 2026-07-27 | 39.3000 | 39.5000 | 39.3000 | 39.5000 | -3.659% | 15 | 209 | -1.266% |
| 2026-07-24 | 41.3000 | 41.3000 | 41.0000 | 41.0000 | -2.381% | 327 | 209 | -4.878% |
| 2026-07-23 | 40.7000 | 42.0000 | 40.7000 | 42.0000 | +5.528% | 764 | 209 | -7.143% |
| 2026-07-22 | 39.8000 | 39.8000 | 39.8000 | 39.8000 | -4.327% | 7 | 209 | -2.010% |
| 2026-07-21 | 42.4000 | 42.8500 | 41.6000 | 41.6000 | -2.462% | 45 | 443 | -6.250% |
| 2026-07-20 | 43.0000 | 43.9500 | 42.3700 | 42.6500 | +3.898% | 27 | 1,593 | -8.558% |
| 2026-07-17 | 42.0600 | 42.0600 | 41.0500 | 41.0500 | +10.946% | 62 | 1,637 | -4.994% |
| 2026-07-10 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +11.379% | 1 | 1,637 | +5.405% |
| 2026-07-02 | 33.2200 | 33.2200 | 33.2200 | 33.2200 | -10.095% | 222 | 1,859 | +17.399% |
| 2026-06-30 | 36.9500 | 36.9500 | 36.9500 | 36.9500 | +1.707% | 100 | 1,919 | +5.548% |
| 2026-06-29 | 35.2400 | 36.3300 | 34.5800 | 36.3300 | -0.357% | 176 | 1,759 | +7.349% |
| 2026-06-26 | 38.5900 | 38.5900 | 35.8900 | 36.4600 | -4.053% | 3 | 1,781 | +6.967% |
| 2026-06-25 | 38.6700 | 38.6700 | 38.0000 | 38.0000 | +0.796% | 36 | 1,775 | +2.632% |
| 2026-06-24 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | +2.418% | 10 | 1,932 | +3.448% |
| 2026-06-23 | 36.8100 | 36.8100 | 36.8100 | 36.8100 | -1.314% | 1 | 1,933 | +5.949% |
| 2026-06-22 | 35.0600 | 37.3000 | 35.0600 | 37.3000 | +12.417% | 32 | 1,957 | +4.558% |
| 2026-06-18 | 33.5500 | 33.5600 | 33.1800 | 33.1800 | +1.810% | 53 | 1,960 | +17.541% |
| 2026-06-17 | 32.6300 | 32.6300 | 32.5900 | 32.5900 | +0.277% | 17 | 1,967 | +19.669% |
| 2026-06-16 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +10.922% | 1 | 1,966 | +20.000% |
| 2026-06-15 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -2.755% | 1 | 1,966 | +33.106% |
| 2026-06-12 | 30.4400 | 31.0100 | 30.1300 | 30.1300 | +3.611% | 48 | 1,994 | +29.439% |
| 2026-06-10 | 29.0800 | 29.0800 | 29.0800 | 29.0800 | -0.751% | 2 | 1,992 | +34.113% |
| 2026-06-09 | 29.3500 | 29.3500 | 29.3000 | 29.3000 | -1.612% | 10 | 1,999 | +33.106% |
| 2026-06-05 | 29.6300 | 29.7800 | 29.6300 | 29.7800 | -0.401% | 19 | 2,006 | +30.960% |
| 2026-06-03 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +17.485% | 25 | 2,031 | +30.435% |
| 2026-05-28 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +11.623% | 1 | 2,031 | +53.242% |
| 2026-05-21 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -1.384% | 18 | 2,031 | +71.053% |
| 2026-05-18 | 23.4900 | 23.4900 | 23.1200 | 23.1200 | -5.748% | 191 | 2,041 | +68.685% |
| 2026-05-15 | 24.1500 | 24.5300 | 24.1500 | 24.5300 | +1.616% | 6 | 2,039 | +58.989% |
| 2026-05-14 | 24.1400 | 24.1400 | 24.1400 | 24.1400 | +0.333% | 25 | 2,014 | +61.558% |
| 2026-05-13 | 24.0600 | 24.0600 | 24.0600 | 24.0600 | +1.050% | 9 | 2,014 | +62.095% |
| 2026-05-12 | 24.0500 | 24.0500 | 23.4500 | 23.8100 | -7.462% | 61 | 2,012 | +63.797% |
| 2026-05-11 | 25.7300 | 25.7300 | 25.7300 | 25.7300 | +5.885% | 1 | 2,013 | +51.574% |
| 2026-05-08 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +2.532% | 25 | 2,038 | +60.494% |
| 2026-05-06 | 23.7300 | 23.7300 | 23.7000 | 23.7000 | -0.211% | 13 | 2,035 | +64.557% |
| 2026-05-05 | 23.6700 | 23.7500 | 23.5300 | 23.7500 | +12.827% | 24 | 2,046 | +64.211% |
| 2026-05-04 | 21.1500 | 21.2000 | 21.0500 | 21.0500 | +1.446% | 27 | 2,072 | +85.273% |
| 2026-04-30 | 20.3900 | 20.7500 | 20.3900 | 20.7500 | -5.682% | 10 | 2,062 | +87.952% |
| 2026-04-28 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +5.718% | 1 | 2,061 | +77.273% |
| 2026-04-27 | 20.7200 | 20.8100 | 20.6500 | 20.8100 | +0.483% | 22 | 2,080 | +87.410% |
| 2026-04-24 | 20.7100 | 20.7100 | 20.7100 | 20.7100 | +1.172% | 20 | 2,100 | +88.315% |
| 2026-04-23 | 20.4700 | 20.4700 | 20.4700 | 20.4700 | +0.491% | 30 | 2,100 | +90.523% |
| 2026-04-22 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | -0.634% | 3 | 2,103 | +91.458% |
| 2026-04-21 | 20.0400 | 20.5000 | 20.0000 | 20.5000 | +5.943% | 36 | 2,129 | +90.244% |
| 2026-04-20 | 19.0000 | 19.9500 | 19.0000 | 19.3500 | +9.570% | 45 | 2,108 | +101.550% |
| 2026-04-17 | 17.1000 | 18.8500 | 17.1000 | 17.6600 | +40.382% | 105 | 2,049 | +120.838% |
| 2026-04-16 | 12.9000 | 12.9000 | 12.5500 | 12.5800 | -3.823% | 87 | 1,965 | +210.016% |
| 2026-04-15 | 13.3500 | 13.7000 | 13.0800 | 13.0800 | -4.526% | 110 | 1,965 | +198.165% |
| 2026-04-14 | 14.4500 | 14.5000 | 13.4000 | 13.7000 | -9.272% | 300 | 1,904 | +184.672% |
| 2026-04-13 | 15.4500 | 15.4500 | 15.1000 | 15.1000 | -3.019% | 8 | 2,082 | +158.278% |
| 2026-04-10 | 15.9200 | 15.9200 | 15.4800 | 15.5700 | -1.767% | 76 | 2,081 | +150.482% |
| 2026-04-09 | 16.8500 | 17.3000 | 15.8500 | 15.8500 | -8.646% | 3 | 2,083 | +146.057% |
| 2026-04-08 | 17.7000 | 17.7000 | 16.7100 | 17.3500 | -1.977% | 4 | 2,084 | +124.784% |
| 2026-04-07 | 17.9000 | 17.9000 | 17.7000 | 17.7000 | -1.667% | 6 | 2,083 | +120.339% |
| 2026-04-06 | 17.0700 | 18.0000 | 17.0700 | 18.0000 | -2.439% | 10 | 2,077 | +116.667% |
| 2026-04-02 | 18.7500 | 18.7500 | 18.4500 | 18.4500 | -6.298% | 11 | 2,078 | +111.382% |
| 2026-03-31 | 20.4500 | 20.4500 | 19.6900 | 19.6900 | -6.104% | 13 | 2,078 | +98.070% |
| 2026-03-30 | 21.1200 | 21.1200 | 20.9700 | 20.9700 | -0.143% | 33 | 2,091 | +85.980% |
| 2026-03-26 | 21.4600 | 21.4600 | 21.0000 | 21.0000 | -2.098% | 250 | 2,088 | +85.714% |
| 2026-03-23 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -3.248% | 11 | 1,838 | +81.818% |
| 2026-03-19 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | +10.574% | 1 | 1,848 | +75.913% |
| 2026-03-17 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -3.606% | 3 | 1,848 | +94.514% |
| 2026-03-12 | 20.9000 | 21.2000 | 20.7200 | 20.8000 | +3.483% | 11 | 1,851 | +87.500% |
| 2026-03-11 | 20.6200 | 20.6500 | 20.0700 | 20.1000 | +2.971% | 45 | 1,862 | +94.030% |
| 2026-03-09 | 19.8700 | 19.8700 | 19.5200 | 19.5200 | +0.412% | 37 | 1,875 | +99.795% |
| 2026-03-06 | 19.5000 | 19.5000 | 19.4000 | 19.4400 | +4.069% | 12 | 1,882 | +100.617% |
| 2026-03-04 | 18.9000 | 18.9000 | 18.6800 | 18.6800 | -8.386% | 68 | 1,881 | +108.779% |
| 2026-03-03 | 20.4000 | 20.4000 | 20.3900 | 20.3900 | +3.241% | 2 | 1,870 | +91.270% |
| 2026-03-02 | 19.8900 | 20.2000 | 19.6500 | 19.7500 | -3.659% | 11 | 1,869 | +97.468% |
| 2026-02-27 | 22.0000 | 22.6500 | 20.4500 | 20.5000 | -40.459% | 15 | 1,869 | +90.244% |
| 2026-02-24 | 34.4300 | 34.4300 | 34.4300 | 34.4300 | -2.740% | 5 | 1,871 | +13.273% |
| 2026-02-23 | 35.3800 | 35.4000 | 35.3800 | 35.4000 | +4.425% | 35 | 1,866 | +10.169% |
| 2026-02-17 | 33.8500 | 33.9000 | 33.8500 | 33.9000 | +0.237% | 28 | 1,900 | +15.044% |
| 2026-02-13 | 33.8200 | 33.8200 | 33.8200 | 33.8200 | -4.030% | 2 | 1,870 | +15.316% |
| 2026-02-12 | 33.9000 | 35.2400 | 33.9000 | 35.2400 | +14.788% | 21 | 1,870 | +10.670% |
| 2026-02-09 | 30.7500 | 30.7600 | 30.7000 | 30.7000 | +1.656% | 61 | 1,884 | +27.036% |
| 2026-02-05 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -1.468% | 10 | 1,907 | +29.139% |
| 2026-02-04 | 31.0600 | 31.0600 | 30.6500 | 30.6500 | -1.983% | 12 | 1,907 | +27.243% |
| 2026-02-03 | 29.5400 | 31.2700 | 29.5400 | 31.2700 | +8.803% | 20 | 1,909 | +24.720% |
| 2026-01-30 | 28.8500 | 28.8500 | 28.7400 | 28.7400 | +4.282% | 3 | 1,889 | +35.699% |
| 2026-01-28 | 27.5600 | 27.5600 | 27.5600 | 27.5600 | +2.074% | 4 | 1,888 | +41.509% |
| 2026-01-27 | 27.7100 | 27.7100 | 27.0000 | 27.0000 | +1.048% | 21 | 1,884 | +44.444% |
| 2026-01-26 | 26.7200 | 26.7200 | 26.7200 | 26.7200 | 0.000% | 10 | 1,863 | +45.958% |
| 2026-01-23 | 26.4500 | 26.8200 | 26.4500 | 26.7200 | -7.061% | 66 | 1,853 | +45.958% |
| 2026-01-22 | 28.0000 | 28.7500 | 28.0000 | 28.7500 | -0.174% | 32 | 1,907 | +35.652% |
| 2026-01-21 | 29.1000 | 29.1000 | 27.9500 | 28.8000 | +7.463% | 25 | 1,875 | +35.417% |
| 2026-01-20 | 25.9100 | 26.8000 | 25.9100 | 26.8000 | +4.483% | 18 | 1,859 | +45.522% |
| 2026-01-16 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -0.466% | 1 | 1,850 | +52.047% |
| 2026-01-14 | 25.4500 | 25.8500 | 25.3000 | 25.7700 | +4.037% | 39 | 1,850 | +51.339% |
| 2026-01-13 | 24.8700 | 24.9200 | 24.7700 | 24.7700 | +0.446% | 30 | 1,872 | +57.449% |
| 2026-01-12 | 24.7000 | 24.7000 | 24.6600 | 24.6600 | -2.722% | 10 | 1,842 | +58.151% |
| 2026-01-09 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | +5.713% | 2 | 1,852 | +53.846% |
| 2026-01-08 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | +1.139% | 1 | 1,850 | +62.636% |
| 2026-01-07 | 23.3500 | 23.7100 | 23.3200 | 23.7100 | -1.002% | 111 | 1,849 | +64.488% |
| 2026-01-06 | 24.5000 | 24.5000 | 23.9500 | 23.9500 | +3.011% | 21 | 1,799 | +62.839% |
| 2026-01-05 | 23.3000 | 23.3000 | 23.2500 | 23.2500 | -1.816% | 75 | 1,873 | +67.742% |
| 2026-01-02 | 23.7000 | 23.7000 | 23.6800 | 23.6800 | +5.998% | 9 | 1,873 | +64.696% |
| 2025-12-31 | 22.3400 | 22.3400 | 22.3400 | 22.3400 | +1.269% | 1 | 1,864 | +74.575% |
| 2025-12-30 | 22.3500 | 22.3500 | 21.9800 | 22.0600 | -0.496% | 60 | 1,864 | +76.791% |
| 2025-12-29 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | +1.233% | 1 | 1,870 | +75.913% |
| 2025-12-26 | 22.1100 | 22.1100 | 21.9000 | 21.9000 | -3.097% | 11 | 1,869 | +78.082% |
| 2025-12-23 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -0.265% | 2 | 1,869 | +72.566% |
| 2025-12-22 | 22.6600 | 22.6600 | 22.6600 | 22.6600 | +3.235% | 1 | 1,867 | +72.109% |
| 2025-12-19 | 21.9000 | 21.9500 | 21.9000 | 21.9500 | -1.834% | 21 | 1,867 | +77.677% |
| 2025-12-18 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | +3.041% | 10 | 1,866 | +74.419% |
| 2025-12-17 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -3.384% | 10 | 1,876 | +79.724% |
| 2025-12-15 | 22.4600 | 22.4600 | 22.4600 | 22.4600 | +1.035% | 1 | 1,866 | +73.642% |
| 2025-12-12 | 22.2300 | 22.2300 | 22.2300 | 22.2300 | -0.759% | 1 | 1,865 | +75.439% |
| 2025-12-11 | 22.8100 | 22.8500 | 22.4000 | 22.4000 | -0.089% | 17 | 1,866 | +74.107% |
| 2025-12-10 | 22.0500 | 22.4200 | 22.0500 | 22.4200 | +6.508% | 41 | 1,852 | +73.952% |
| 2025-12-09 | 21.1000 | 21.5200 | 21.0500 | 21.0500 | -3.218% | 19 | 1,852 | +85.273% |
| 2025-12-08 | 20.1000 | 21.7500 | 20.1000 | 21.7500 | +15.507% | 23 | 1,835 | +79.310% |
| 2025-12-05 | 19.9900 | 19.9900 | 17.4500 | 18.8300 | +8.156% | 22 | 1,843 | +107.116% |
| 2025-12-04 | 17.9000 | 17.9500 | 17.4100 | 17.4100 | +0.346% | 63 | 1,849 | +124.009% |
| 2025-12-03 | 17.6200 | 17.9500 | 17.2500 | 17.3500 | +18.836% | 26 | 1,840 | +124.784% |
| 2025-12-02 | 15.2500 | 15.2500 | 14.5000 | 14.6000 | -8.176% | 105 | 1,854 | +167.123% |
| 2025-11-26 | 16.0600 | 16.0600 | 15.9000 | 15.9000 | -5.917% | 12 | 1,741 | +145.283% |
| 2025-11-25 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +1.198% | 72 | 1,741 | +130.769% |
| 2025-11-24 | 17.1200 | 17.1200 | 16.7000 | 16.7000 | -0.949% | 3 | 1,674 | +133.533% |
| 2025-11-21 | 16.7200 | 17.2000 | 16.7200 | 16.8600 | +0.357% | 55 | 1,673 | +131.317% |
| 2025-11-20 | 16.4800 | 16.8000 | 16.4500 | 16.8000 | +12.525% | 53 | 1,663 | +132.143% |
| 2025-11-19 | 14.4500 | 14.9300 | 14.4500 | 14.9300 | +11.584% | 27 | 1,651 | +161.219% |
| 2025-11-18 | 14.0500 | 14.3000 | 13.3800 | 13.3800 | -6.760% | 4 | 1,641 | +191.480% |
| 2025-11-17 | 14.0000 | 14.3500 | 14.0000 | 14.3500 | +2107.692% | 13 | 1,640 | +171.777% |
| 2025-06-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -39.252% | 2 | 72 | +5900.000% |
| 2025-06-10 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -21.324% | 2 | 73 | +3544.860% |
| 2025-03-03 | 1.0800 | 1.6000 | 1.0700 | 1.3600 | +83.784% | 70 | 71 | +2767.647% |
| 2024-12-11 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.000% | 1 | 1 | +5170.270% |