NFLX270115P00120000
NFLX Jan 15 2027 120.00 Put
optionOPRA
EODOct 8, 2026
49.20USD-3.906%(-2.00)872Vol195OI
NFLX270115P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 50.6000 | 50.6000 | 49.2000 | 49.2000 | -3.906% | 872 | 195 | 0.000% |
| 2026-10-01 | 52.5000 | 52.5000 | 51.2000 | 51.2000 | +7.113% | 584 | 195 | -3.906% |
| 2026-09-24 | 46.9500 | 47.8000 | 46.9500 | 47.8000 | +7.055% | 585 | 195 | +2.929% |
| 2026-09-17 | 43.1500 | 44.6500 | 43.1500 | 44.6500 | +1.941% | 1,216 | 405 | +10.190% |
| 2026-09-10 | 43.0500 | 43.8000 | 43.0500 | 43.8000 | +8.658% | 1,518 | 405 | +12.329% |
| 2026-09-04 | 41.5600 | 41.5600 | 40.3100 | 40.3100 | +12.913% | 968 | 405 | +22.054% |
| 2026-09-03 | 37.9500 | 37.9500 | 35.7000 | 35.7000 | -6.053% | 1,818 | 405 | +37.815% |
| 2026-08-28 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -2.937% | 26 | 405 | +29.474% |
| 2026-08-27 | 40.3500 | 40.3500 | 39.1500 | 39.1500 | -0.886% | 2,348 | 405 | +25.670% |
| 2026-08-19 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -5.185% | 30 | 405 | +24.557% |
| 2026-08-13 | 43.3500 | 43.3500 | 41.6500 | 41.6600 | -6.571% | 1,468 | 405 | +18.099% |
| 2026-08-10 | 44.5900 | 44.5900 | 44.5900 | 44.5900 | +2.037% | 1 | 405 | +10.339% |
| 2026-08-07 | 46.8500 | 46.8500 | 43.7000 | 43.7000 | -5.920% | 610 | 405 | +12.586% |
| 2026-08-06 | 46.3000 | 46.4500 | 45.2000 | 46.4500 | -7.746% | 2,868 | 405 | +5.920% |
| 2026-07-31 | 50.3500 | 50.3500 | 48.2300 | 50.3500 | +7.105% | 1,824 | 405 | -2.284% |
| 2026-07-30 | 47.2000 | 47.2000 | 46.9000 | 47.0100 | -3.727% | 2,694 | 605 | +4.659% |
| 2026-07-27 | 48.8300 | 48.8300 | 48.8300 | 48.8300 | -2.438% | 30 | 605 | +0.758% |
| 2026-07-24 | 49.5000 | 50.0500 | 49.0000 | 50.0500 | -1.087% | 1,828 | 605 | -1.698% |
| 2026-07-23 | 51.5000 | 51.5000 | 49.8500 | 50.6000 | +8.120% | 3,608 | 605 | -2.767% |
| 2026-07-01 | 46.8000 | 46.8000 | 46.8000 | 46.8000 | +2.542% | 5 | 655 | +5.128% |
| 2026-06-26 | 45.6400 | 45.6400 | 45.6400 | 45.6400 | -8.353% | 7 | 878 | +7.800% |
| 2026-06-25 | 48.3300 | 49.8000 | 48.3300 | 49.8000 | +5.957% | 1,318 | 878 | -1.205% |
| 2026-06-24 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -0.212% | 9 | 880 | +4.681% |
| 2026-06-23 | 47.1000 | 47.1000 | 47.1000 | 47.1000 | +0.106% | 5 | 1,574 | +4.459% |
| 2026-06-22 | 43.7800 | 47.3000 | 43.7800 | 47.0500 | +9.879% | 6 | 1,647 | +4.570% |
| 2026-06-18 | 42.8500 | 42.8500 | 42.8200 | 42.8200 | +1.952% | 25 | 1,648 | +14.900% |
| 2026-06-16 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +8.949% | 6 | 1,649 | +17.143% |
| 2026-06-15 | 38.5500 | 38.5500 | 38.5500 | 38.5500 | -2.774% | 1 | 1,649 | +27.626% |
| 2026-06-12 | 39.6100 | 39.6500 | 39.6100 | 39.6500 | +1.019% | 18 | 1,687 | +24.086% |
| 2026-06-03 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | +6.803% | 10 | 1,687 | +25.350% |
| 2026-06-02 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | +6.522% | 1 | 1,687 | +33.878% |
| 2026-05-29 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -0.748% | 2 | 1,689 | +42.609% |
| 2026-05-28 | 33.9100 | 34.7600 | 33.9100 | 34.7600 | +5.110% | 6 | 1,687 | +41.542% |
| 2026-05-26 | 33.0700 | 33.0700 | 33.0700 | 33.0700 | +2.068% | 3 | 1,690 | +48.775% |
| 2026-05-22 | 32.4300 | 32.4500 | 32.4000 | 32.4000 | -0.766% | 8 | 1,696 | +51.852% |
| 2026-05-21 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | 0.000% | 10 | 1,696 | +50.689% |
| 2026-05-20 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | +3.323% | 2 | 1,696 | +50.689% |
| 2026-05-18 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | -2.889% | 77 | 1,623 | +55.696% |
| 2026-05-14 | 32.5400 | 32.5400 | 32.5400 | 32.5400 | -3.356% | 5 | 1,623 | +51.199% |
| 2026-05-11 | 33.3800 | 33.7000 | 33.3800 | 33.6700 | +2.559% | 13 | 1,626 | +46.124% |
| 2026-05-08 | 32.8300 | 32.8300 | 32.8300 | 32.8300 | +1.171% | 20 | 1,627 | +49.863% |
| 2026-05-06 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | -0.154% | 1 | 1,627 | +51.618% |
| 2026-05-05 | 30.9100 | 32.5000 | 30.9100 | 32.5000 | +11.684% | 10 | 1,625 | +51.385% |
| 2026-05-04 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +2.646% | 11 | 1,624 | +69.072% |
| 2026-05-01 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | 0.000% | 3 | 1,624 | +73.545% |
| 2026-04-30 | 28.1400 | 28.3500 | 28.1400 | 28.3500 | -0.978% | 4 | 1,626 | +73.545% |
| 2026-04-24 | 28.9200 | 28.9200 | 28.6300 | 28.6300 | +2.838% | 3 | 1,627 | +71.848% |
| 2026-04-23 | 27.8400 | 27.8400 | 27.8400 | 27.8400 | -2.316% | 2 | 1,626 | +76.724% |
| 2026-04-21 | 28.3900 | 28.5000 | 28.3900 | 28.5000 | +4.015% | 2 | 1,628 | +72.632% |
| 2026-04-20 | 25.7500 | 27.4000 | 25.7500 | 27.4000 | +9.163% | 4 | 1,625 | +79.562% |
| 2026-04-17 | 24.7500 | 25.1000 | 24.6300 | 25.1000 | +36.043% | 35 | 1,594 | +96.016% |
| 2026-04-16 | 18.5000 | 18.5000 | 18.4500 | 18.4500 | -5.385% | 13 | 1,583 | +166.667% |
| 2026-04-15 | 20.0000 | 20.0000 | 19.4500 | 19.5000 | -2.010% | 96 | 1,583 | +152.308% |
| 2026-04-14 | 20.0300 | 20.0300 | 19.9000 | 19.9000 | -7.399% | 180 | 1,657 | +147.236% |
| 2026-04-13 | 21.8600 | 21.9000 | 21.4900 | 21.4900 | -2.318% | 13 | 1,657 | +128.944% |
| 2026-04-10 | 22.1500 | 22.2000 | 22.0000 | 22.0000 | -1.124% | 12 | 1,657 | +123.636% |
| 2026-04-09 | 23.9000 | 23.9000 | 22.2500 | 22.2500 | -9.184% | 2 | 1,658 | +121.124% |
| 2026-04-08 | 24.2800 | 24.5000 | 24.2800 | 24.5000 | -1.010% | 11 | 1,659 | +100.816% |
| 2026-04-07 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -0.081% | 1 | 1,649 | +98.788% |
| 2026-04-06 | 23.9200 | 24.7700 | 23.9200 | 24.7700 | -8.089% | 2 | 1,648 | +98.627% |
| 2026-03-31 | 26.9000 | 26.9500 | 26.9000 | 26.9500 | -9.259% | 6 | 1,646 | +82.560% |
| 2026-03-25 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +1.193% | 1 | 1,646 | +65.657% |
| 2026-03-24 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | +5.386% | 1 | 1,646 | +67.632% |
| 2026-03-12 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +1.457% | 16 | 1,646 | +76.661% |
| 2026-03-11 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | +2.159% | 3 | 1,646 | +79.235% |
| 2026-03-10 | 26.8700 | 26.8700 | 26.8700 | 26.8700 | +1.742% | 1 | 1,646 | +83.104% |
| 2026-03-09 | 26.4100 | 26.4100 | 26.4100 | 26.4100 | -2.366% | 40 | 1,646 | +86.293% |
| 2026-03-03 | 27.0600 | 27.0600 | 27.0500 | 27.0500 | +1.539% | 3 | 1,606 | +81.885% |
| 2026-03-02 | 27.0000 | 27.0000 | 26.6400 | 26.6400 | -2.382% | 9 | 1,604 | +84.685% |
| 2026-02-27 | 30.0000 | 30.4500 | 27.2900 | 27.2900 | -24.300% | 98 | 1,612 | +80.286% |
| 2026-02-26 | 36.0500 | 36.0500 | 36.0500 | 36.0500 | -16.357% | 1 | 1,579 | +36.477% |
| 2026-02-24 | 43.2300 | 43.2300 | 43.1000 | 43.1000 | -2.045% | 11 | 1,578 | +14.153% |
| 2026-02-23 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +0.686% | 1 | 1,568 | +11.818% |
| 2026-02-18 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | -1.466% | 5 | 1,569 | +12.586% |
| 2026-02-13 | 44.2000 | 44.3500 | 44.2000 | 44.3500 | +10.875% | 100 | 1,561 | +10.936% |
| 2026-02-11 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +2.093% | 1 | 1,561 | +23.000% |
| 2026-02-09 | 40.0000 | 40.0000 | 39.1800 | 39.1800 | -2.050% | 59 | 1,562 | +25.574% |
| 2026-02-04 | 40.4000 | 40.4000 | 39.2000 | 40.0000 | +6.101% | 153 | 1,576 | +23.000% |
| 2026-02-02 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | +1.344% | 1 | 1,577 | +30.504% |
| 2026-01-30 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | -1.587% | 1 | 1,577 | +32.258% |
| 2026-01-29 | 37.5000 | 37.8000 | 37.4500 | 37.8000 | +3.903% | 7 | 1,577 | +30.159% |
| 2026-01-28 | 36.3800 | 36.3800 | 36.3800 | 36.3800 | +3.706% | 2 | 1,574 | +35.239% |
| 2026-01-26 | 35.2100 | 35.2100 | 35.0800 | 35.0800 | +0.487% | 14 | 1,574 | +40.251% |
| 2026-01-23 | 34.9100 | 34.9100 | 34.9100 | 34.9100 | -4.435% | 4 | 1,574 | +40.934% |
| 2026-01-22 | 36.5300 | 36.5300 | 36.5300 | 36.5300 | -0.653% | 10 | 1,574 | +34.684% |
| 2026-01-21 | 37.3000 | 37.3000 | 36.3500 | 36.7700 | +8.147% | 84 | 1,579 | +33.805% |
| 2026-01-20 | 33.6500 | 34.0000 | 33.6500 | 34.0000 | +0.592% | 5 | 1,600 | +44.706% |
| 2026-01-16 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | +5.625% | 10 | 1,606 | +45.562% |
| 2026-01-14 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -3.759% | 50 | 1,606 | +53.750% |
| 2026-01-09 | 33.1000 | 33.2600 | 33.1000 | 33.2500 | +4.297% | 14 | 1,589 | +47.970% |
| 2026-01-08 | 31.8800 | 31.8800 | 31.8800 | 31.8800 | +1.853% | 75 | 1,579 | +54.329% |
| 2026-01-02 | 30.4000 | 31.3000 | 30.4000 | 31.3000 | +6.899% | 3 | 1,546 | +57.188% |
| 2025-12-31 | 29.2800 | 29.2800 | 29.2800 | 29.2800 | -2.950% | 10 | 1,534 | +68.033% |
| 2025-12-24 | 30.1700 | 30.1700 | 30.1700 | 30.1700 | +0.701% | 1 | 1,534 | +63.076% |
| 2025-12-22 | 29.1000 | 30.0500 | 29.1000 | 29.9600 | +3.310% | 3 | 1,534 | +64.219% |
| 2025-12-19 | 28.8200 | 29.0800 | 28.7400 | 29.0000 | -2.357% | 24 | 1,534 | +69.655% |
| 2025-12-18 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +3.053% | 300 | 1,525 | +65.657% |
| 2025-12-17 | 27.9300 | 28.8200 | 27.9300 | 28.8200 | -4.727% | 11 | 1,819 | +70.715% |
| 2025-12-16 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +1.306% | 20 | 1,822 | +62.645% |
| 2025-12-15 | 29.8600 | 29.8600 | 29.8600 | 29.8600 | -3.491% | 30 | 1,842 | +64.769% |
| 2025-12-10 | 31.0000 | 31.0000 | 30.9400 | 30.9400 | +10.737% | 20 | 1,872 | +59.017% |
| 2025-12-09 | 27.9200 | 27.9400 | 27.9200 | 27.9400 | -0.922% | 2 | 1,882 | +76.092% |
| 2025-12-08 | 28.0300 | 28.2000 | 28.0300 | 28.2000 | +12.665% | 203 | 1,882 | +74.468% |
| 2025-12-05 | 25.0300 | 25.0300 | 25.0300 | 25.0300 | +4.948% | 5 | 1,886 | +96.564% |
| 2025-12-04 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +9.153% | 1 | 1,881 | +106.289% |
| 2025-11-26 | 21.7600 | 21.8500 | 21.7600 | 21.8500 | -4.793% | 90 | 1,860 | +125.172% |
| 2025-11-25 | 22.8500 | 22.9500 | 22.8500 | 22.9500 | -0.217% | 11 | 1,860 | +114.379% |
| 2025-11-24 | 23.1000 | 23.1000 | 23.0000 | 23.0000 | +1.545% | 10 | 1,860 | +113.913% |
| 2025-11-20 | 22.3200 | 22.6500 | 22.3200 | 22.6500 | +14.106% | 11 | 1,851 | +117.219% |
| 2025-11-19 | 19.7500 | 19.8500 | 19.7500 | 19.8500 | +2.214% | 15 | 1,861 | +147.859% |
| 2025-11-17 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | +2268.293% | 1 | 1,861 | +153.347% |
| 2025-06-11 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -25.455% | 1 | 18 | +5900.000% |
| 2025-06-10 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +86.441% | 1 | 19 | +4372.727% |
| 2025-02-04 | 0.5900 | 1.0300 | 0.5900 | 0.5900 | -26.250% | 16 | 18 | +8238.983% |
| 2024-12-11 | 1.4000 | 1.4000 | 0.8000 | 0.8000 | 0.000% | 2 | 2 | +6050.000% |