NFLX270115P00320000
NFLX Jan 15 2027 320.00 Put
optionOPRA
InactiveNov 14, 2025
1.59USD-7.018%(-0.12)1Vol170OI
NFLX270115P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -7.018% | 1 | 170 | 0.000% |
| 2025-11-04 | 1.7500 | 1.7500 | 1.3500 | 1.7100 | +5.556% | 27 | 170 | -7.018% |
| 2025-10-30 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.410% | 10 | 170 | -1.852% |
| 2025-10-28 | 1.6300 | 1.7500 | 1.6200 | 1.6600 | +5.063% | 4 | 170 | -4.217% |
| 2025-10-22 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +32.773% | 27 | 170 | +0.633% |
| 2025-10-21 | 2.2800 | 2.2800 | 1.1900 | 1.1900 | -23.226% | 2 | 143 | +33.613% |
| 2025-10-20 | 5.2500 | 5.2500 | 1.5500 | 1.5500 | -16.667% | 2 | 144 | +2.581% |
| 2025-10-16 | 1.7600 | 1.8600 | 1.7600 | 1.8600 | -1.587% | 2 | 145 | -14.516% |
| 2025-10-15 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -1.563% | 1 | 145 | -15.873% |
| 2025-10-13 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | +2.128% | 2 | 144 | -17.187% |
| 2025-09-26 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +5.028% | 1 | 144 | -15.426% |
| 2025-09-19 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -9.596% | 1 | 144 | -11.173% |
| 2025-09-11 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +18.563% | 6 | 144 | -19.697% |
| 2025-09-10 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | -4.023% | 2 | 144 | -4.790% |
| 2025-08-27 | 1.3600 | 2.3400 | 1.3600 | 1.7400 | -21.622% | 76 | 145 | -8.621% |
| 2025-07-18 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -5.128% | 27 | 179 | -28.378% |
| 2025-07-16 | 2.6000 | 2.6000 | 2.3400 | 2.3400 | -3.306% | 2 | 152 | -32.051% |
| 2025-07-14 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -4.348% | 16 | 153 | -34.298% |
| 2025-07-02 | 2.4500 | 2.5300 | 2.4500 | 2.5300 | -8.000% | 18 | 137 | -37.154% |
| 2025-07-01 | 2.4100 | 2.7500 | 1.4000 | 2.7500 | +4.962% | 170 | 119 | -42.182% |
| 2025-06-30 | 2.5900 | 2.6300 | 2.0700 | 2.6200 | +8.264% | 68 | 227 | -39.313% |
| 2025-06-25 | 2.4400 | 2.5100 | 2.4200 | 2.4200 | -6.923% | 21 | 292 | -34.298% |
| 2025-06-24 | 2.6000 | 2.7000 | 2.5700 | 2.6000 | -17.981% | 176 | 271 | -38.846% |
| 2025-06-12 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -9.687% | 1 | 95 | -49.842% |
| 2025-06-11 | 3.6300 | 3.6300 | 3.5100 | 3.5100 | -7.632% | 23 | 95 | -54.701% |
| 2025-06-03 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | +6.443% | 4 | 106 | -58.158% |
| 2025-06-02 | 3.6900 | 3.6900 | 3.5700 | 3.5700 | -3.514% | 10 | 108 | -55.462% |
| 2025-05-27 | 2.8700 | 3.7000 | 2.8700 | 3.7000 | +11.782% | 15 | 113 | -57.027% |
| 2025-05-23 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -27.093% | 18 | 127 | -51.964% |
| 2025-05-09 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +9.398% | 10 | 127 | -64.978% |
| 2025-05-08 | 4.0400 | 4.7900 | 3.8200 | 4.1500 | -53.889% | 76 | 132 | -61.687% |
| 2025-04-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +52.542% | 4 | 62 | -82.333% |
| 2025-03-07 | 7.4000 | 7.9500 | 5.9000 | 5.9000 | -15.714% | 8 | 62 | -73.051% |
| 2025-03-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +27.273% | 1 | 60 | -77.286% |
| 2025-02-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +10.000% | 1 | 60 | -71.091% |
| 2025-02-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -48.980% | 2 | 60 | -68.200% |
| 2025-01-08 | 5.5000 | 9.8000 | 5.5000 | 9.8000 | +57.810% | 4 | 59 | -83.776% |
| 2025-01-03 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -5.909% | 4 | 59 | -74.396% |
| 2025-01-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -34.000% | 15 | 59 | -75.909% |
| 2024-12-31 | 5.7700 | 10.0000 | 5.7500 | 10.0000 | +81.818% | 31 | 60 | -84.100% |
| 2024-12-26 | 5.4800 | 5.8500 | 5.4800 | 5.5000 | +350.820% | 4 | 60 | -71.091% |
| 2024-12-16 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -75.600% | 50 | 60 | +30.328% |
| 2024-12-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.107% | 1 | 10 | -68.200% |
| 2024-12-09 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -0.832% | 1 | 11 | -73.322% |
| 2024-11-08 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 0.000% | 20 | 10 | -73.544% |