NFLX270115P01100000
NFLX Jan 15 2027 1100.00 Put
optionOPRA
InactiveNov 14, 2025
141.00USD+13.117%(+16.35)2Vol163OI
NFLX270115P01100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 138.88 | 141.00 | 138.88 | 141.00 | +13.117% | 2 | 163 | 0.000% |
| 2025-11-13 | 124.60 | 124.65 | 124.60 | 124.65 | -0.296% | 2 | 163 | +13.117% |
| 2025-11-12 | 126.05 | 126.25 | 124.90 | 125.02 | -6.701% | 32 | 163 | +12.782% |
| 2025-11-11 | 135.22 | 135.22 | 134.00 | 134.00 | -2.154% | 2 | 156 | +5.224% |
| 2025-11-10 | 136.89 | 136.95 | 136.89 | 136.95 | -7.146% | 5 | 155 | +2.957% |
| 2025-11-07 | 146.05 | 147.49 | 146.05 | 147.49 | +0.573% | 3 | 155 | -4.400% |
| 2025-11-06 | 145.49 | 146.65 | 145.49 | 146.65 | -1.079% | 2 | 158 | -3.853% |
| 2025-11-05 | 155.00 | 156.05 | 147.98 | 148.25 | -0.523% | 4 | 158 | -4.890% |
| 2025-11-04 | 150.75 | 150.75 | 149.03 | 149.03 | +2.040% | 2 | 157 | -5.388% |
| 2025-11-03 | 152.65 | 152.65 | 146.05 | 146.05 | +7.208% | 6 | 151 | -3.458% |
| 2025-10-31 | 132.00 | 136.23 | 132.00 | 136.23 | -5.066% | 3 | 151 | +3.501% |
| 2025-10-30 | 144.45 | 145.03 | 140.45 | 143.50 | +0.406% | 6 | 151 | -1.742% |
| 2025-10-29 | 142.92 | 142.92 | 142.92 | 142.92 | +1.867% | 1 | 152 | -1.343% |
| 2025-10-28 | 140.92 | 140.92 | 140.26 | 140.30 | -0.743% | 5 | 151 | +0.499% |
| 2025-10-27 | 145.95 | 145.95 | 141.35 | 141.35 | -2.618% | 11 | 151 | -0.248% |
| 2025-10-24 | 143.05 | 145.15 | 143.05 | 145.15 | +5.105% | 7 | 151 | -2.859% |
| 2025-10-23 | 138.49 | 139.06 | 138.10 | 138.10 | +1.874% | 11 | 146 | +2.100% |
| 2025-10-22 | 129.59 | 135.56 | 129.59 | 135.56 | +34.618% | 3 | 138 | +4.013% |
| 2025-10-20 | 100.91 | 100.91 | 100.70 | 100.70 | -15.343% | 4 | 137 | +40.020% |
| 2025-10-17 | 120.00 | 120.00 | 118.80 | 118.95 | -2.236% | 26 | 141 | +18.537% |
| 2025-10-16 | 112.00 | 121.67 | 112.00 | 121.67 | +6.728% | 2 | 140 | +15.887% |
| 2025-10-15 | 114.00 | 114.00 | 114.00 | 114.00 | +3.167% | 2 | 142 | +23.684% |
| 2025-10-14 | 110.50 | 110.50 | 110.50 | 110.50 | +7.282% | 2 | 142 | +27.602% |
| 2025-10-10 | 103.00 | 103.00 | 103.00 | 103.00 | -6.108% | 6 | 142 | +36.893% |
| 2025-10-08 | 109.70 | 109.70 | 109.70 | 109.70 | -7.002% | 1 | 141 | +28.532% |
| 2025-10-07 | 117.96 | 117.96 | 117.96 | 117.96 | -13.335% | 1 | 140 | +19.532% |
| 2025-10-02 | 136.11 | 136.11 | 136.11 | 136.11 | +10.211% | 1 | 140 | +3.593% |
| 2025-10-01 | 125.75 | 125.75 | 122.00 | 123.50 | +2.917% | 6 | 140 | +14.170% |
| 2025-09-30 | 120.00 | 120.00 | 120.00 | 120.00 | +9.780% | 4 | 135 | +17.500% |
| 2025-09-23 | 109.94 | 109.94 | 108.60 | 109.31 | +0.469% | 6 | 131 | +28.991% |
| 2025-09-18 | 106.24 | 109.00 | 104.88 | 108.80 | -3.657% | 11 | 130 | +29.596% |
| 2025-09-15 | 116.31 | 116.31 | 112.93 | 112.93 | -7.092% | 3 | 129 | +24.856% |
| 2025-09-12 | 121.55 | 121.55 | 121.55 | 121.55 | +6.529% | 1 | 129 | +16.002% |
| 2025-09-11 | 114.10 | 114.10 | 114.10 | 114.10 | +13.363% | 6 | 129 | +23.576% |
| 2025-09-10 | 100.65 | 100.65 | 100.65 | 100.65 | -1.594% | 1 | 129 | +40.089% |
| 2025-09-09 | 102.28 | 102.28 | 102.28 | 102.28 | -1.179% | 15 | 129 | +37.857% |
| 2025-09-08 | 103.50 | 103.50 | 103.50 | 103.50 | +2.475% | 1 | 144 | +36.232% |
| 2025-09-05 | 101.00 | 101.00 | 101.00 | 101.00 | -2.885% | 10 | 144 | +39.604% |
| 2025-08-28 | 104.00 | 104.01 | 104.00 | 104.00 | -3.075% | 9 | 138 | +35.577% |
| 2025-08-27 | 107.40 | 108.90 | 107.30 | 107.30 | +0.093% | 6 | 138 | +31.407% |
| 2025-08-26 | 107.20 | 107.20 | 107.20 | 107.20 | -0.372% | 1 | 138 | +31.530% |
| 2025-08-25 | 107.60 | 107.60 | 107.60 | 107.60 | -6.108% | 20 | 137 | +31.041% |
| 2025-08-21 | 114.60 | 114.60 | 114.60 | 114.60 | +9.770% | 2 | 129 | +23.037% |
| 2025-08-15 | 104.80 | 104.80 | 104.40 | 104.40 | -6.802% | 16 | 129 | +35.057% |
| 2025-08-11 | 112.00 | 112.02 | 112.00 | 112.02 | -11.816% | 10 | 113 | +25.870% |
| 2025-08-04 | 127.03 | 127.03 | 127.03 | 127.03 | +1.300% | 1 | 103 | +10.997% |
| 2025-07-30 | 125.25 | 125.40 | 125.25 | 125.40 | +5.778% | 2 | 103 | +12.440% |
| 2025-07-28 | 119.45 | 119.45 | 118.55 | 118.55 | -3.845% | 2 | 105 | +18.937% |
| 2025-07-25 | 122.24 | 123.29 | 122.24 | 123.29 | +2.315% | 5 | 103 | +14.365% |
| 2025-07-18 | 121.50 | 122.85 | 120.50 | 120.50 | +3.433% | 4 | 98 | +17.012% |
| 2025-07-16 | 116.50 | 116.50 | 116.50 | 116.50 | -0.809% | 1 | 99 | +21.030% |
| 2025-07-14 | 117.45 | 117.45 | 117.45 | 117.45 | -2.125% | 1 | 98 | +20.051% |
| 2025-07-10 | 117.90 | 120.00 | 117.90 | 120.00 | +5.569% | 3 | 99 | +17.500% |
| 2025-07-09 | 115.05 | 115.50 | 113.67 | 113.67 | -1.157% | 4 | 96 | +24.043% |
| 2025-07-07 | 118.05 | 118.05 | 115.00 | 115.00 | +1.143% | 4 | 96 | +22.609% |
| 2025-07-03 | 113.70 | 113.70 | 113.70 | 113.70 | -3.970% | 1 | 93 | +24.011% |
| 2025-07-01 | 118.40 | 118.40 | 118.40 | 118.40 | +7.451% | 1 | 93 | +19.088% |
| 2025-06-30 | 110.19 | 110.19 | 110.19 | 110.19 | -0.281% | 5 | 93 | +27.961% |
| 2025-06-27 | 110.50 | 110.50 | 110.50 | 110.50 | -4.741% | 1 | 98 | +27.602% |
| 2025-06-26 | 116.00 | 116.00 | 116.00 | 116.00 | -3.494% | 1 | 99 | +21.552% |
| 2025-06-25 | 117.50 | 120.20 | 117.50 | 120.20 | +1.008% | 21 | 98 | +17.304% |
| 2025-06-24 | 119.00 | 119.00 | 119.00 | 119.00 | -11.015% | 1 | 86 | +18.487% |
| 2025-06-20 | 132.61 | 133.73 | 132.61 | 133.73 | +1.066% | 6 | 86 | +5.436% |
| 2025-06-17 | 132.32 | 132.32 | 132.32 | 132.32 | -2.563% | 5 | 86 | +6.560% |
| 2025-06-16 | 135.80 | 135.81 | 135.80 | 135.80 | -0.220% | 10 | 81 | +3.829% |
| 2025-06-11 | 136.10 | 136.10 | 136.10 | 136.10 | +5.178% | 1 | 80 | +3.600% |
| 2025-06-05 | 129.40 | 129.40 | 129.40 | 129.40 | -5.062% | 1 | 80 | +8.964% |
| 2025-06-04 | 136.30 | 136.30 | 136.30 | 136.30 | -2.782% | 1 | 80 | +3.448% |
| 2025-06-03 | 140.80 | 140.80 | 140.20 | 140.20 | -2.639% | 2 | 80 | +0.571% |
| 2025-05-30 | 147.74 | 147.74 | 144.00 | 144.00 | -4.894% | 10 | 80 | -2.083% |
| 2025-05-29 | 151.00 | 152.10 | 149.40 | 151.41 | +5.881% | 15 | 80 | -6.875% |
| 2025-05-28 | 143.00 | 143.00 | 143.00 | 143.00 | -5.254% | 1 | 77 | -1.399% |
| 2025-05-23 | 154.50 | 154.50 | 150.93 | 150.93 | +0.166% | 4 | 75 | -6.579% |
| 2025-05-22 | 150.68 | 150.68 | 150.68 | 150.68 | +4.639% | 1 | 75 | -6.424% |
| 2025-05-21 | 144.00 | 144.00 | 144.00 | 144.00 | -4.793% | 1 | 75 | -2.083% |
| 2025-05-20 | 151.40 | 151.40 | 151.25 | 151.25 | +1.941% | 4 | 75 | -6.777% |
| 2025-05-16 | 149.12 | 149.12 | 148.37 | 148.37 | -2.292% | 6 | 72 | -4.967% |
| 2025-05-15 | 151.85 | 151.85 | 151.85 | 151.85 | -12.980% | 2 | 74 | -7.145% |
| 2025-05-12 | 175.00 | 175.00 | 173.95 | 174.50 | -0.269% | 5 | 72 | -19.198% |
| 2025-05-05 | 174.97 | 174.97 | 174.97 | 174.97 | +3.045% | 1 | 70 | -19.415% |
| 2025-05-02 | 169.80 | 169.80 | 169.80 | 169.80 | -1.850% | 14 | 69 | -16.961% |
| 2025-05-01 | 173.00 | 173.00 | 173.00 | 173.00 | -4.846% | 1 | 69 | -18.497% |
| 2025-04-25 | 181.81 | 181.81 | 181.81 | 181.81 | -0.104% | 40 | 68 | -22.447% |
| 2025-04-24 | 182.80 | 182.80 | 182.00 | 182.00 | -10.345% | 2 | 68 | -22.527% |
| 2025-04-22 | 203.00 | 203.00 | 203.00 | 203.00 | -22.543% | 10 | 66 | -30.542% |
| 2025-04-10 | 262.08 | 262.08 | 262.08 | 262.08 | +2.235% | 1 | 56 | -46.200% |
| 2025-03-31 | 269.06 | 269.06 | 256.20 | 256.35 | +6.813% | 10 | 57 | -44.997% |
| 2025-03-28 | 240.00 | 240.00 | 240.00 | 240.00 | +5.625% | 2 | 57 | -41.250% |
| 2025-03-24 | 230.85 | 231.10 | 227.22 | 227.22 | -4.349% | 10 | 57 | -37.946% |
| 2025-03-21 | 236.15 | 239.15 | 236.15 | 237.55 | -19.055% | 32 | 57 | -40.644% |
| 2025-03-10 | 294.80 | 297.43 | 292.45 | 293.47 | +33.943% | 12 | 66 | -51.954% |
| 2025-02-26 | 218.70 | 219.30 | 218.70 | 219.10 | +4.100% | 4 | 70 | -35.646% |
| 2025-02-24 | 210.46 | 210.73 | 210.35 | 210.47 | +13.065% | 10 | 70 | -33.007% |
| 2025-02-14 | 184.90 | 187.07 | 184.90 | 186.15 | -6.462% | 60 | 50 | -24.255% |
| 2025-02-12 | 199.01 | 199.01 | 199.01 | 199.01 | -1.387% | 3 | 50 | -29.149% |
| 2025-02-11 | 201.81 | 201.81 | 201.81 | 201.81 | +2.322% | 1 | 53 | -30.132% |
| 2025-02-10 | 197.23 | 197.23 | 197.23 | 197.23 | -4.387% | 7 | 54 | -28.510% |
| 2025-02-06 | 206.14 | 206.28 | 206.14 | 206.28 | -3.751% | 2 | 47 | -31.646% |
| 2025-02-05 | 214.82 | 214.82 | 214.32 | 214.32 | -3.132% | 2 | 48 | -34.211% |
| 2025-01-30 | 221.00 | 221.25 | 220.60 | 221.25 | -1.841% | 16 | 49 | -36.271% |
| 2025-01-27 | 226.19 | 226.19 | 225.40 | 225.40 | +1.045% | 2 | 41 | -37.445% |
| 2025-01-24 | 223.50 | 223.50 | 223.07 | 223.07 | -3.433% | 4 | 40 | -36.791% |
| 2025-01-22 | 224.94 | 231.50 | 218.74 | 231.00 | -25.284% | 42 | 40 | -38.961% |
| 2025-01-14 | 309.17 | 309.17 | 309.17 | 309.17 | +16.282% | 1 | 4 | -54.394% |
| 2024-12-18 | 265.88 | 265.88 | 265.88 | 265.88 | +1.878% | 1 | 4 | -46.969% |
| 2024-11-22 | 260.98 | 260.98 | 260.98 | 260.98 | 0.000% | 6 | 3 | -45.973% |