NFLX270115P00045000
NFLX Jan 15 2027 45.00 Put
optionOPRA
EODOct 8, 2026
0.11USD-45.000%(-0.09)12Vol3,090OI
NFLX270115P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.1400 | 0.1500 | 0.1100 | 0.1100 | -45.000% | 12 | 3,101 | 0.000% |
| 2026-10-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 1 | 3,102 | -45.000% |
| 2026-10-05 | 0.2100 | 0.2300 | 0.1900 | 0.1900 | -26.923% | 17 | 3,101 | -42.105% |
| 2026-10-02 | 0.2000 | 0.2600 | 0.2000 | 0.2600 | +23.810% | 38 | 3,077 | -57.692% |
| 2026-10-01 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +50.000% | 2 | 3,075 | -47.619% |
| 2026-09-28 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -26.316% | 1 | 3,075 | -21.429% |
| 2026-09-25 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +58.333% | 3 | 3,072 | -42.105% |
| 2026-09-21 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -7.692% | 11 | 3,076 | -8.333% |
| 2026-09-18 | 0.1200 | 0.1500 | 0.1200 | 0.1300 | +8.333% | 5 | 3,073 | -15.385% |
| 2026-09-11 | 0.2800 | 0.2800 | 0.0600 | 0.1200 | -45.455% | 11 | 3,073 | -8.333% |
| 2026-09-08 | 0.1400 | 0.2200 | 0.1400 | 0.2200 | +83.333% | 5 | 3,073 | -50.000% |
| 2026-09-04 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 5 | 3,078 | -8.333% |
| 2026-09-01 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 1 | 3,079 | -15.385% |
| 2026-08-31 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 2 | 3,079 | -15.385% |
| 2026-08-28 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -33.333% | 2 | 3,078 | +10.000% |
| 2026-08-26 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 10 | 3,078 | -26.667% |
| 2026-08-24 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 13 | 3,078 | -15.385% |
| 2026-08-14 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | -30.435% | 4 | 3,078 | -31.250% |
| 2026-08-11 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -25.806% | 35 | 3,078 | -52.174% |
| 2026-08-07 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | +3.333% | 6 | 3,081 | -64.516% |
| 2026-08-05 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -16.667% | 2 | 3,083 | -63.333% |
| 2026-08-03 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 1 | 3,083 | -69.444% |
| 2026-07-31 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -7.317% | 1 | 3,082 | -71.053% |
| 2026-07-29 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +20.588% | 1 | 3,083 | -73.171% |
| 2026-07-28 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -24.444% | 13 | 3,085 | -67.647% |
| 2026-07-27 | 0.3800 | 0.4500 | 0.3800 | 0.4500 | +9.756% | 6 | 3,081 | -75.556% |
| 2026-07-24 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | -8.889% | 2 | 3,081 | -73.171% |
| 2026-07-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 1 | 3,082 | -75.556% |
| 2026-07-21 | 0.5300 | 0.5500 | 0.4500 | 0.5500 | -8.333% | 269 | 2,823 | -80.000% |
| 2026-07-20 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | +27.660% | 180 | 2,672 | -81.667% |
| 2026-07-17 | 0.7000 | 0.7000 | 0.4700 | 0.4700 | -6.000% | 205 | 2,535 | -76.596% |
| 2026-07-16 | 0.4200 | 0.5000 | 0.4200 | 0.5000 | +8.696% | 15 | 2,533 | -78.000% |
| 2026-07-15 | 0.4300 | 0.4600 | 0.4200 | 0.4600 | +15.000% | 8 | 2,536 | -76.087% |
| 2026-07-14 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 20 | 2,516 | -72.500% |
| 2026-07-13 | 0.4700 | 0.4700 | 0.3900 | 0.4000 | -4.762% | 10 | 2,519 | -72.500% |
| 2026-07-10 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | -10.638% | 8 | 2,526 | -73.810% |
| 2026-07-09 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 1 | 2,526 | -76.596% |
| 2026-07-08 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +14.634% | 1 | 2,525 | -76.596% |
| 2026-07-07 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 1 | 2,525 | -73.171% |
| 2026-07-02 | 0.5300 | 0.5300 | 0.4500 | 0.4500 | -21.053% | 30 | 2,531 | -75.556% |
| 2026-06-30 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +14.000% | 1 | 2,530 | -80.702% |
| 2026-06-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -15.254% | 1 | 2,529 | -78.000% |
| 2026-06-24 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | +3.509% | 6 | 2,528 | -81.356% |
| 2026-06-23 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 21 | 2,528 | -80.702% |
| 2026-06-22 | 0.5300 | 0.6300 | 0.5100 | 0.5700 | +46.154% | 141 | 2,466 | -80.702% |
| 2026-06-17 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 6 | 2,460 | -71.795% |
| 2026-06-16 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | +4.878% | 2 | 2,460 | -74.419% |
| 2026-06-05 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +41.379% | 10 | 2,460 | -73.171% |
| 2026-05-18 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -23.684% | 60 | 2,470 | -62.069% |
| 2026-05-11 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | +26.667% | 4 | 2,469 | -71.053% |
| 2026-04-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 1 | 2,469 | -63.333% |
| 2026-04-20 | 0.2000 | 0.3500 | 0.2000 | 0.3500 | +16.667% | 5 | 2,467 | -68.571% |
| 2026-04-17 | 0.6000 | 0.6000 | 0.3000 | 0.3000 | +11.111% | 106 | 2,463 | -63.333% |
| 2026-04-16 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +8.000% | 1 | 2,464 | -59.259% |
| 2026-04-15 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -21.875% | 2 | 2,464 | -56.000% |
| 2026-04-14 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -43.860% | 21 | 2,464 | -65.625% |
| 2026-03-31 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.000% | 2 | 2,465 | -80.702% |
| 2026-03-27 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -5.000% | 30 | 2,465 | -80.702% |
| 2026-03-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 5 | 2,495 | -81.667% |
| 2026-03-23 | 0.6500 | 0.6500 | 0.5500 | 0.5500 | -5.172% | 21 | 2,495 | -80.000% |
| 2026-03-16 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +1.754% | 1 | 2,505 | -81.034% |
| 2026-03-13 | 0.8000 | 0.8000 | 0.5200 | 0.5700 | -17.391% | 6 | 2,506 | -80.702% |
| 2026-03-09 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +9.524% | 1 | 2,505 | -84.058% |
| 2026-03-06 | 0.5500 | 0.6300 | 0.5500 | 0.6300 | -4.545% | 662 | 2,504 | -82.540% |
| 2026-03-03 | 0.7000 | 0.7000 | 0.6100 | 0.6600 | +1.538% | 11 | 3,164 | -83.333% |
| 2026-02-27 | 0.7500 | 0.8500 | 0.6500 | 0.6500 | -35.000% | 7 | 3,164 | -83.077% |
| 2026-02-26 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | -6.542% | 2 | 3,168 | -89.000% |
| 2026-02-25 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | -20.149% | 3 | 3,171 | -89.720% |
| 2026-02-24 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | -1.471% | 3 | 3,171 | -91.791% |
| 2026-02-23 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +8.800% | 1 | 3,171 | -91.912% |
| 2026-02-19 | 1.1300 | 1.3000 | 1.1300 | 1.2500 | -8.088% | 12 | 3,170 | -91.200% |
| 2026-02-18 | 1.1000 | 1.3600 | 1.1000 | 1.3600 | +2.256% | 28 | 3,164 | -91.912% |
| 2026-02-13 | 1.4600 | 1.4600 | 1.3200 | 1.3300 | -3.623% | 69 | 3,126 | -91.729% |
| 2026-02-12 | 1.0500 | 1.3800 | 1.0500 | 1.3800 | +50.000% | 1,953 | 3,126 | -92.029% |
| 2026-02-10 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -1.075% | 1 | 1,630 | -88.043% |
| 2026-02-09 | 1.0100 | 1.0100 | 0.9300 | 0.9300 | +6.897% | 2 | 1,630 | -88.172% |
| 2026-02-06 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -3.333% | 1 | 1,629 | -87.356% |
| 2026-02-03 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | +20.000% | 7 | 1,629 | -87.778% |
| 2026-01-23 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -16.667% | 1 | 1,629 | -85.333% |
| 2026-01-22 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +4.651% | 1 | 1,630 | -87.778% |
| 2026-01-21 | 0.8500 | 0.8600 | 0.8200 | 0.8600 | +3.614% | 7 | 1,630 | -87.209% |
| 2026-01-20 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | +12.162% | 6 | 1,630 | -86.747% |
| 2026-01-05 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +5.714% | 1 | 1,624 | -85.135% |
| 2025-12-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -14.634% | 1 | 1,624 | -84.286% |
| 2025-12-15 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -6.818% | 5 | 1,623 | -86.585% |
| 2025-12-08 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +35.385% | 10 | 1,623 | -87.500% |
| 2025-12-05 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +25.000% | 2 | 1,613 | -83.077% |
| 2025-11-20 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 3 | 1,611 | -78.846% |
| 2025-11-18 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4900.000% | 1 | 1,611 | -78.000% |
| 2025-11-11 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 100 | 943 | +1000.000% |
| 2025-11-10 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 843 | +1000.000% |
| 2025-10-29 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -90.000% | 1 | 842 | +450.000% |
| 2025-10-06 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +150.000% | 1 | 842 | -45.000% |
| 2025-09-11 | 0.0500 | 0.0800 | 0.0500 | 0.0800 | +100.000% | 57 | 842 | +37.500% |
| 2025-06-20 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -91.489% | 2 | 785 | +175.000% |
| 2025-03-06 | 0.7400 | 0.7400 | 0.4700 | 0.4700 | -42.683% | 2 | 783 | -76.596% |
| 2025-03-05 | 0.7500 | 0.9000 | 0.7500 | 0.8200 | +49.091% | 785 | 783 | -86.585% |
| 2025-02-26 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 1 | -80.000% |