Dark

NFLX20270115P1100
NFLX Jan 15 2027 1100.00 Put (NFLX270115P01100000)
option OPRA

Inactive

Nov 14, 2025

141.00+13.117%(+16.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	138.8800	141.0000	138.8800	141.0000	+13.117%	2	163	0.000%
2025-11-13	124.6000	124.6500	124.6000	124.6500	-0.296%	2	163	+13.117%
2025-11-12	126.0500	126.2500	124.9000	125.0200	-6.701%	32	163	+12.782%
2025-11-11	135.2200	135.2200	134.0000	134.0000	-2.154%	2	156	+5.224%
2025-11-10	136.8900	136.9500	136.8900	136.9500	-7.146%	5	155	+2.957%
2025-11-07	146.0500	147.4900	146.0500	147.4900	+0.573%	3	155	-4.400%
2025-11-06	145.4900	146.6500	145.4900	146.6500	-1.079%	2	158	-3.853%
2025-11-05	155.0000	156.0500	147.9800	148.2500	-0.523%	4	158	-4.890%
2025-11-04	150.7500	150.7500	149.0300	149.0300	+2.040%	2	157	-5.388%
2025-11-03	152.6500	152.6500	146.0500	146.0500	+7.208%	6	151	-3.458%
2025-10-31	132.0000	136.2300	132.0000	136.2300	-5.066%	3	151	+3.501%
2025-10-30	144.4500	145.0300	140.4500	143.5000	+0.406%	6	151	-1.742%
2025-10-29	142.9200	142.9200	142.9200	142.9200	+1.867%	1	152	-1.343%
2025-10-28	140.9200	140.9200	140.2600	140.3000	-0.743%	5	151	+0.499%
2025-10-27	145.9500	145.9500	141.3500	141.3500	-2.618%	11	151	-0.248%
2025-10-24	143.0500	145.1500	143.0500	145.1500	+5.105%	7	151	-2.859%
2025-10-23	138.4900	139.0600	138.1000	138.1000	+1.874%	11	146	+2.100%
2025-10-22	129.5900	135.5600	129.5900	135.5600	+34.618%	3	138	+4.013%
2025-10-20	100.9100	100.9100	100.7000	100.7000	-15.343%	4	137	+40.020%
2025-10-17	120.0000	120.0000	118.8000	118.9500	-2.236%	26	141	+18.537%
2025-10-16	112.0000	121.6700	112.0000	121.6700	+6.728%	2	140	+15.887%
2025-10-15	114.0000	114.0000	114.0000	114.0000	+3.167%	2	142	+23.684%
2025-10-14	110.5000	110.5000	110.5000	110.5000	+7.282%	2	142	+27.602%
2025-10-10	103.0000	103.0000	103.0000	103.0000	-6.108%	6	142	+36.893%
2025-10-08	109.7000	109.7000	109.7000	109.7000	-7.002%	1	141	+28.532%
2025-10-07	117.9600	117.9600	117.9600	117.9600	-13.335%	1	140	+19.532%
2025-10-02	136.1100	136.1100	136.1100	136.1100	+10.211%	1	140	+3.593%
2025-10-01	125.7500	125.7500	122.0000	123.5000	+2.917%	6	140	+14.170%
2025-09-30	120.0000	120.0000	120.0000	120.0000	+9.780%	4	135	+17.500%
2025-09-23	109.9400	109.9400	108.6000	109.3100	+0.469%	6	131	+28.991%
2025-09-18	106.2400	109.0000	104.8800	108.8000	-3.657%	11	130	+29.596%
2025-09-15	116.3100	116.3100	112.9300	112.9300	-7.092%	3	129	+24.856%
2025-09-12	121.5500	121.5500	121.5500	121.5500	+6.529%	1	129	+16.002%
2025-09-11	114.1000	114.1000	114.1000	114.1000	+13.363%	6	129	+23.576%
2025-09-10	100.6500	100.6500	100.6500	100.6500	-1.594%	1	129	+40.089%
2025-09-09	102.2800	102.2800	102.2800	102.2800	-1.179%	15	129	+37.857%
2025-09-08	103.5000	103.5000	103.5000	103.5000	+2.475%	1	144	+36.232%
2025-09-05	101.0000	101.0000	101.0000	101.0000	-2.885%	10	144	+39.604%
2025-08-28	104.0000	104.0100	104.0000	104.0000	-3.075%	9	138	+35.577%
2025-08-27	107.4000	108.9000	107.3000	107.3000	+0.093%	6	138	+31.407%
2025-08-26	107.2000	107.2000	107.2000	107.2000	-0.372%	1	138	+31.530%
2025-08-25	107.6000	107.6000	107.6000	107.6000	-6.108%	20	137	+31.041%
2025-08-21	114.6000	114.6000	114.6000	114.6000	+9.770%	2	129	+23.037%
2025-08-15	104.8000	104.8000	104.4000	104.4000	-6.802%	16	129	+35.057%
2025-08-11	112.0000	112.0200	112.0000	112.0200	-11.816%	10	113	+25.870%
2025-08-04	127.0300	127.0300	127.0300	127.0300	+1.300%	1	103	+10.997%
2025-07-30	125.2500	125.4000	125.2500	125.4000	+5.778%	2	103	+12.440%
2025-07-28	119.4500	119.4500	118.5500	118.5500	-3.845%	2	105	+18.937%
2025-07-25	122.2400	123.2900	122.2400	123.2900	+2.315%	5	103	+14.365%
2025-07-18	121.5000	122.8500	120.5000	120.5000	+3.433%	4	98	+17.012%
2025-07-16	116.5000	116.5000	116.5000	116.5000	-0.809%	1	99	+21.030%
2025-07-14	117.4500	117.4500	117.4500	117.4500	-2.125%	1	98	+20.051%
2025-07-10	117.9000	120.0000	117.9000	120.0000	+5.569%	3	99	+17.500%
2025-07-09	115.0500	115.5000	113.6700	113.6700	-1.157%	4	96	+24.043%
2025-07-07	118.0500	118.0500	115.0000	115.0000	+1.143%	4	96	+22.609%
2025-07-03	113.7000	113.7000	113.7000	113.7000	-3.970%	1	93	+24.011%
2025-07-01	118.4000	118.4000	118.4000	118.4000	+7.451%	1	93	+19.088%
2025-06-30	110.1900	110.1900	110.1900	110.1900	-0.281%	5	93	+27.961%
2025-06-27	110.5000	110.5000	110.5000	110.5000	-4.741%	1	98	+27.602%
2025-06-26	116.0000	116.0000	116.0000	116.0000	-3.494%	1	99	+21.552%
2025-06-25	117.5000	120.2000	117.5000	120.2000	+1.008%	21	98	+17.304%
2025-06-24	119.0000	119.0000	119.0000	119.0000	-11.015%	1	86	+18.487%
2025-06-20	132.6100	133.7300	132.6100	133.7300	+1.066%	6	86	+5.436%
2025-06-17	132.3200	132.3200	132.3200	132.3200	-2.563%	5	86	+6.560%
2025-06-16	135.8000	135.8100	135.8000	135.8000	-0.220%	10	81	+3.829%
2025-06-11	136.1000	136.1000	136.1000	136.1000	+5.178%	1	80	+3.600%
2025-06-05	129.4000	129.4000	129.4000	129.4000	-5.062%	1	80	+8.964%
2025-06-04	136.3000	136.3000	136.3000	136.3000	-2.782%	1	80	+3.448%
2025-06-03	140.8000	140.8000	140.2000	140.2000	-2.639%	2	80	+0.571%
2025-05-30	147.7400	147.7400	144.0000	144.0000	-4.894%	10	80	-2.083%
2025-05-29	151.0000	152.1000	149.4000	151.4100	+5.881%	15	80	-6.875%
2025-05-28	143.0000	143.0000	143.0000	143.0000	-5.254%	1	77	-1.399%
2025-05-23	154.5000	154.5000	150.9300	150.9300	+0.166%	4	75	-6.579%
2025-05-22	150.6800	150.6800	150.6800	150.6800	+4.639%	1	75	-6.424%
2025-05-21	144.0000	144.0000	144.0000	144.0000	-4.793%	1	75	-2.083%
2025-05-20	151.4000	151.4000	151.2500	151.2500	+1.941%	4	75	-6.777%
2025-05-16	149.1200	149.1200	148.3700	148.3700	-2.292%	6	72	-4.967%
2025-05-15	151.8500	151.8500	151.8500	151.8500	-12.980%	2	74	-7.145%
2025-05-12	175.0000	175.0000	173.9500	174.5000	-0.269%	5	72	-19.198%
2025-05-05	174.9700	174.9700	174.9700	174.9700	+3.045%	1	70	-19.415%
2025-05-02	169.8000	169.8000	169.8000	169.8000	-1.850%	14	69	-16.961%
2025-05-01	173.0000	173.0000	173.0000	173.0000	-4.846%	1	69	-18.497%
2025-04-25	181.8100	181.8100	181.8100	181.8100	-0.104%	40	68	-22.447%
2025-04-24	182.8000	182.8000	182.0000	182.0000	-10.345%	2	68	-22.527%
2025-04-22	203.0000	203.0000	203.0000	203.0000	-22.543%	10	66	-30.542%
2025-04-10	262.0800	262.0800	262.0800	262.0800	+2.235%	1	56	-46.200%
2025-03-31	269.0600	269.0600	256.2000	256.3500	+6.813%	10	57	-44.997%
2025-03-28	240.0000	240.0000	240.0000	240.0000	+5.625%	2	57	-41.250%
2025-03-24	230.8500	231.1000	227.2200	227.2200	-4.349%	10	57	-37.946%
2025-03-21	236.1500	239.1500	236.1500	237.5500	-19.055%	32	57	-40.644%
2025-03-10	294.8000	297.4300	292.4500	293.4700	+33.943%	12	66	-51.954%
2025-02-26	218.7000	219.3000	218.7000	219.1000	+4.100%	4	70	-35.646%
2025-02-24	210.4600	210.7300	210.3500	210.4700	+13.065%	10	70	-33.007%
2025-02-14	184.9000	187.0700	184.9000	186.1500	-6.462%	60	50	-24.255%
2025-02-12	199.0100	199.0100	199.0100	199.0100	-1.387%	3	50	-29.149%
2025-02-11	201.8100	201.8100	201.8100	201.8100	+2.322%	1	53	-30.132%
2025-02-10	197.2300	197.2300	197.2300	197.2300	-4.387%	7	54	-28.510%
2025-02-06	206.1400	206.2800	206.1400	206.2800	-3.751%	2	47	-31.646%
2025-02-05	214.8200	214.8200	214.3200	214.3200	-3.132%	2	48	-34.211%
2025-01-30	221.0000	221.2500	220.6000	221.2500	-1.841%	16	49	-36.271%
2025-01-27	226.1900	226.1900	225.4000	225.4000	+1.045%	2	41	-37.445%
2025-01-24	223.5000	223.5000	223.0700	223.0700	-3.433%	4	40	-36.791%
2025-01-22	224.9400	231.5000	218.7400	231.0000	-25.284%	42	40	-38.961%
2025-01-14	309.1700	309.1700	309.1700	309.1700	+16.282%	1	4	-54.394%
2024-12-18	265.8800	265.8800	265.8800	265.8800	+1.878%	1	4	-46.969%
2024-11-22	260.9800	260.9800	260.9800	260.9800	0.000%	6	3	-45.973%