NFLX270115P00046000
NFLX Jan 15 2027 46.00 Put
optionOPRA
EODOct 7, 2026
0.17USD-41.379%(-0.12)4Vol2,483OI
NFLX270115P00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2100 | 0.2100 | 0.1700 | 0.1700 | -41.379% | 4 | 2,482 | 0.000% |
| 2026-10-05 | 0.2400 | 0.2900 | 0.2300 | 0.2900 | +81.250% | 6 | 2,483 | -41.379% |
| 2026-09-29 | 0.2200 | 0.2200 | 0.1600 | 0.1600 | -11.111% | 4 | 2,482 | +6.250% |
| 2026-09-22 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +28.571% | 20 | 2,482 | -5.556% |
| 2026-09-21 | 0.2200 | 0.2200 | 0.1400 | 0.1400 | -30.000% | 8 | 2,486 | +21.429% |
| 2026-09-18 | 0.2200 | 0.2300 | 0.2000 | 0.2000 | +33.333% | 11 | 2,484 | -15.000% |
| 2026-09-17 | 0.1800 | 0.2000 | 0.1500 | 0.1500 | -11.765% | 6 | 2,483 | +13.333% |
| 2026-09-15 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +21.429% | 4 | 2,481 | 0.000% |
| 2026-09-14 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | -17.647% | 3 | 2,480 | +21.429% |
| 2026-09-11 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -41.379% | 2 | 2,479 | 0.000% |
| 2026-08-12 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +16.000% | 20 | 2,479 | -41.379% |
| 2026-08-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -50.980% | 30 | 2,479 | -32.000% |
| 2026-08-05 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +21.429% | 1 | 2,479 | -66.667% |
| 2026-08-03 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -27.586% | 1 | 2,479 | -59.524% |
| 2026-07-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -9.375% | 50 | 2,479 | -70.690% |
| 2026-07-21 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -11.111% | 13 | 2,480 | -73.437% |
| 2026-07-17 | 0.8800 | 0.8800 | 0.7100 | 0.7200 | -20.879% | 67 | 2,480 | -76.389% |
| 2026-07-16 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +75.000% | 3 | 2,478 | -81.319% |
| 2026-07-14 | 0.6300 | 0.6400 | 0.5100 | 0.5200 | -25.714% | 14 | 2,475 | -67.308% |
| 2026-07-13 | 0.5500 | 0.7000 | 0.5100 | 0.7000 | +27.273% | 23 | 2,470 | -75.714% |
| 2026-07-10 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | +12.245% | 8 | 2,464 | -69.091% |
| 2026-07-07 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -19.672% | 1 | 2,464 | -65.306% |
| 2026-07-06 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -1.613% | 1 | 2,463 | -72.131% |
| 2026-07-02 | 0.4600 | 0.6200 | 0.4600 | 0.6200 | 0.000% | 22 | 2,458 | -72.581% |
| 2026-06-30 | 0.5600 | 0.6200 | 0.5600 | 0.6200 | -13.889% | 2 | 2,459 | -72.581% |
| 2026-06-24 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +28.571% | 1 | 2,458 | -76.389% |
| 2026-06-22 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +30.233% | 25 | 2,458 | -69.643% |
| 2026-06-18 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | -6.522% | 50 | 2,458 | -60.465% |
| 2026-06-17 | 0.4800 | 0.4800 | 0.4400 | 0.4600 | -4.167% | 27 | 2,457 | -63.043% |
| 2026-06-16 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | +23.077% | 2 | 2,457 | -64.583% |
| 2026-06-11 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -17.021% | 1 | 2,457 | -56.410% |
| 2026-05-27 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | +56.667% | 3 | 2,457 | -63.830% |
| 2026-05-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -40.000% | 10 | 2,447 | -43.333% |
| 2026-04-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -20.635% | 30 | 2,447 | -66.000% |
| 2026-03-31 | 0.4900 | 0.6300 | 0.4900 | 0.6300 | -7.353% | 2 | 2,447 | -73.016% |
| 2026-03-11 | 0.5700 | 0.6800 | 0.5700 | 0.6800 | +3.030% | 30 | 2,447 | -75.000% |
| 2026-03-09 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +22.222% | 10 | 2,467 | -74.242% |
| 2026-03-06 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -25.000% | 30 | 2,467 | -68.519% |
| 2026-03-05 | 0.7000 | 0.7200 | 0.5800 | 0.7200 | +44.000% | 41 | 2,497 | -76.389% |
| 2026-03-04 | 0.4300 | 0.5000 | 0.4300 | 0.5000 | -12.281% | 2 | 2,496 | -66.000% |
| 2026-03-03 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | -14.925% | 12 | 2,495 | -70.175% |
| 2026-02-27 | 2.5200 | 2.5200 | 0.6700 | 0.6700 | -57.862% | 241 | 2,495 | -74.627% |
| 2026-02-23 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +29.268% | 4 | 2,256 | -89.308% |
| 2026-02-19 | 1.3000 | 1.3100 | 1.1500 | 1.2300 | -4.651% | 12 | 2,256 | -86.179% |
| 2026-02-18 | 1.3200 | 1.3600 | 1.2000 | 1.2900 | -11.644% | 118 | 2,254 | -86.822% |
| 2026-02-13 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +16.800% | 17 | 2,291 | -88.356% |
| 2026-02-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +15.741% | 9 | 2,291 | -86.400% |
| 2026-02-11 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +74.194% | 1 | 2,291 | -84.259% |
| 2026-01-28 | 0.8100 | 0.8100 | 0.6200 | 0.6200 | -22.500% | 200 | 2,291 | -72.581% |
| 2026-01-22 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.043% | 4 | 2,491 | -78.750% |
| 2026-01-21 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | +5.747% | 6 | 2,491 | -81.522% |
| 2026-01-20 | 0.8800 | 0.9200 | 0.8700 | 0.8700 | -13.000% | 5 | 2,495 | -80.460% |
| 2026-01-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +25.000% | 1 | 2,491 | -83.000% |
| 2026-01-07 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +17.647% | 5 | 2,490 | -78.750% |
| 2026-01-06 | 0.6800 | 0.8400 | 0.6800 | 0.6800 | -20.930% | 55 | 2,490 | -75.000% |
| 2025-12-11 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +4.878% | 5 | 2,545 | -80.233% |
| 2025-12-10 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -5.747% | 25 | 2,545 | -79.268% |
| 2025-12-09 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +24.286% | 10 | 2,570 | -80.460% |
| 2025-12-03 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 10 | 2,570 | -75.714% |
| 2025-12-02 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 10 | 2,570 | -71.667% |
| 2025-12-01 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -7.463% | 300 | 2,570 | -72.581% |
| 2025-11-28 | 1.1300 | 1.1300 | 0.6700 | 0.6700 | +1.515% | 37 | 2,570 | -74.627% |
| 2025-11-25 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | -10.811% | 20 | 2,570 | -74.242% |
| 2025-11-24 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -1.333% | 90 | 2,590 | -77.027% |
| 2025-11-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 10 | 2,590 | -77.333% |