NFLX270115P00040000
NFLX Jan 15 2027 40.00 Put
optionOPRA
EODOct 8, 2026
0.08USD-46.667%(-0.07)3Vol3,249OI
NFLX270115P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.1400 | 0.1400 | 0.0800 | 0.0800 | -46.667% | 3 | 3,249 | 0.000% |
| 2026-10-07 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | +36.364% | 22 | 3,242 | -46.667% |
| 2026-10-06 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 10 | 3,236 | -27.273% |
| 2026-10-05 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | 0.000% | 53 | 3,207 | -20.000% |
| 2026-10-02 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -16.667% | 12 | 3,195 | -20.000% |
| 2026-09-25 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +33.333% | 2 | 3,194 | -33.333% |
| 2026-09-23 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 1 | 3,195 | -11.111% |
| 2026-09-21 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | -25.000% | 18 | 3,195 | +33.333% |
| 2026-09-18 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.000% | 35 | 3,175 | 0.000% |
| 2026-09-17 | 0.1100 | 0.1200 | 0.0800 | 0.0800 | -11.111% | 8 | 3,175 | 0.000% |
| 2026-09-15 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 26 | 3,175 | -11.111% |
| 2026-09-11 | 0.0700 | 0.1500 | 0.0700 | 0.0900 | 0.000% | 509 | 3,429 | -11.111% |
| 2026-09-09 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.000% | 7 | 3,433 | -11.111% |
| 2026-09-08 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 1 | 3,432 | -11.111% |
| 2026-09-03 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 3 | 3,432 | +14.286% |
| 2026-08-26 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.000% | 56 | 3,436 | -11.111% |
| 2026-08-25 | 0.2000 | 0.2000 | 0.0900 | 0.0900 | +125.000% | 6 | 3,436 | -11.111% |
| 2026-08-21 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -78.947% | 1 | 3,436 | +100.000% |
| 2026-08-14 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | +46.154% | 2 | 3,437 | -57.895% |
| 2026-08-13 | 0.1000 | 0.1400 | 0.1000 | 0.1300 | +30.000% | 4 | 3,439 | -38.462% |
| 2026-08-12 | 0.1700 | 0.1700 | 0.1000 | 0.1000 | -54.545% | 3 | 3,438 | -20.000% |
| 2026-08-10 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 1 | 3,439 | -63.636% |
| 2026-08-04 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +53.333% | 1 | 3,439 | -65.217% |
| 2026-08-03 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | -37.500% | 16 | 3,447 | -46.667% |
| 2026-07-27 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 1 | 3,448 | -66.667% |
| 2026-07-24 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 2 | 3,449 | -65.217% |
| 2026-07-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1 | 3,450 | -65.217% |
| 2026-07-22 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -20.690% | 1 | 3,451 | -65.217% |
| 2026-07-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 1 | 3,451 | -72.414% |
| 2026-07-20 | 0.1600 | 0.3300 | 0.1600 | 0.2800 | -9.677% | 6 | 3,449 | -71.429% |
| 2026-07-17 | 0.6000 | 0.6000 | 0.2900 | 0.3100 | +34.783% | 9 | 3,449 | -74.194% |
| 2026-07-16 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 20 | 3,461 | -65.217% |
| 2026-07-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -13.793% | 1 | 3,460 | -68.000% |
| 2026-07-10 | 0.2200 | 0.3000 | 0.2200 | 0.2900 | +38.095% | 3 | 3,460 | -72.414% |
| 2026-07-08 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 1 | 3,459 | -61.905% |
| 2026-06-26 | 0.3500 | 0.3500 | 0.2200 | 0.2200 | -18.519% | 4 | 3,459 | -63.636% |
| 2026-06-23 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 3,459 | -70.370% |
| 2026-06-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 1 | 3,459 | -73.333% |
| 2026-06-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +66.667% | 1 | 3,458 | -73.333% |
| 2026-05-20 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 1 | 3,458 | -55.556% |
| 2026-05-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -28.571% | 50 | 3,458 | -60.000% |
| 2026-05-05 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | +12.000% | 10 | 3,457 | -71.429% |
| 2026-05-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 3,457 | -68.000% |
| 2026-04-10 | 0.3600 | 0.3600 | 0.2500 | 0.2500 | -40.476% | 6 | 3,457 | -68.000% |
| 2026-04-09 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +31.250% | 5 | 3,462 | -80.952% |
| 2026-04-02 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | -3.030% | 3 | 3,460 | -75.000% |
| 2026-04-01 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 2 | 3,460 | -75.758% |
| 2026-03-31 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -25.000% | 6 | 3,460 | -73.333% |
| 2026-03-30 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 3 | 3,460 | -80.000% |
| 2026-03-11 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +51.613% | 20 | 3,460 | -82.979% |
| 2026-03-06 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 30 | 3,460 | -74.194% |
| 2026-03-05 | 0.3700 | 0.3700 | 0.3000 | 0.3400 | -2.857% | 4 | 3,460 | -76.471% |
| 2026-03-03 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 5 | 3,459 | -77.143% |
| 2026-03-02 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -37.500% | 3 | 3,459 | -80.000% |
| 2026-02-26 | 0.5300 | 0.6400 | 0.5300 | 0.6400 | -14.667% | 12 | 3,459 | -87.500% |
| 2026-02-25 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | -7.407% | 12 | 3,459 | -89.333% |
| 2026-02-24 | 0.9000 | 0.9000 | 0.8100 | 0.8100 | -15.625% | 802 | 3,459 | -90.123% |
| 2026-02-23 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +43.284% | 4 | 2,722 | -91.667% |
| 2026-02-20 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +39.583% | 10 | 2,718 | -88.060% |
| 2026-02-19 | 0.7300 | 0.7700 | 0.4800 | 0.4800 | -36.000% | 106 | 2,713 | -83.333% |
| 2026-02-18 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | -10.714% | 122 | 2,707 | -89.333% |
| 2026-02-17 | 0.8600 | 0.9100 | 0.8400 | 0.8400 | +3.704% | 102 | 2,705 | -90.476% |
| 2026-02-13 | 0.8900 | 0.8900 | 0.7500 | 0.8100 | +52.830% | 58 | 2,547 | -90.123% |
| 2026-02-12 | 0.6500 | 0.8500 | 0.5300 | 0.5300 | -11.667% | 715 | 2,547 | -84.906% |
| 2026-02-11 | 0.5000 | 0.6100 | 0.5000 | 0.6000 | +15.385% | 4 | 1,837 | -86.667% |
| 2026-02-03 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 5 | 1,835 | -84.615% |
| 2026-02-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 1 | 1,835 | -84.000% |
| 2026-01-29 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 2 | 1,835 | -82.222% |
| 2026-01-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -12.000% | 1 | 1,833 | -81.818% |
| 2026-01-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +25.000% | 21 | 1,833 | -84.000% |
| 2026-01-22 | 0.3800 | 0.5100 | 0.3800 | 0.4000 | -40.299% | 26 | 1,813 | -80.000% |
| 2026-01-20 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +31.373% | 5 | 1,793 | -88.060% |
| 2026-01-15 | 0.3700 | 0.5500 | 0.3700 | 0.5100 | -1.923% | 4 | 1,793 | -84.314% |
| 2026-01-09 | 0.4800 | 0.5200 | 0.4700 | 0.5200 | +13.043% | 202 | 1,793 | -84.615% |
| 2026-01-07 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +2.222% | 1 | 1,793 | -82.609% |
| 2026-01-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -11.765% | 1 | 1,792 | -82.222% |
| 2025-12-29 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -7.273% | 3 | 1,791 | -84.314% |
| 2025-12-23 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +3.774% | 1 | 1,788 | -85.455% |
| 2025-12-22 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 10 | 1,787 | -84.906% |
| 2025-12-12 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 2 | 1,797 | -85.455% |
| 2025-12-11 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +11.111% | 1 | 1,795 | -86.667% |
| 2025-12-09 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -10.000% | 1 | 1,794 | -85.185% |
| 2025-12-08 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | +27.660% | 31 | 1,793 | -86.667% |
| 2025-12-04 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | +4.444% | 6 | 1,765 | -82.979% |
| 2025-12-03 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | +28.571% | 29 | 1,765 | -82.222% |
| 2025-12-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1 | 1,750 | -77.143% |
| 2025-12-01 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -51.389% | 10 | 1,750 | -77.143% |
| 2025-11-21 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +84.615% | 4 | 1,750 | -88.889% |
| 2025-11-18 | 0.6000 | 0.6000 | 0.3700 | 0.3900 | +44.444% | 407 | 1,750 | -79.487% |
| 2025-11-17 | 0.4200 | 0.4900 | 0.2700 | 0.2700 | +2600.000% | 403 | 2,157 | -70.370% |
| 2025-11-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 38 | 544 | +700.000% |
| 2025-11-12 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 407 | 506 | +700.000% |
| 2025-11-10 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -91.667% | 1 | 99 | +700.000% |
| 2025-06-17 | 0.1200 | 0.1200 | 0.0900 | 0.1200 | -86.047% | 33 | 98 | -33.333% |
| 2025-04-14 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -30.645% | 1 | 65 | -90.698% |
| 2025-04-09 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +100.000% | 1 | 64 | -93.548% |
| 2025-03-05 | 0.7800 | 0.7800 | 0.5000 | 0.6200 | -18.421% | 6 | 63 | -87.097% |
| 2025-02-28 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -2.564% | 2 | 57 | -89.474% |
| 2025-02-27 | 0.6600 | 0.7800 | 0.4000 | 0.7800 | +23.810% | 3 | 56 | -89.744% |
| 2025-02-26 | 0.4000 | 0.6300 | 0.2400 | 0.6300 | +57.500% | 44 | 53 | -87.302% |
| 2025-02-25 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 1 | 9 | -80.000% |
| 2025-02-24 | 0.4700 | 0.4700 | 0.3700 | 0.3700 | -9.756% | 3 | 8 | -78.378% |
| 2025-02-19 | 0.4800 | 0.4800 | 0.4100 | 0.4100 | -16.327% | 3 | 5 | -80.488% |
| 2025-02-18 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +133.333% | 1 | 2 | -83.673% |
| 2025-01-08 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 1 | 0 | -61.905% |