NFLX270115P00047000
NFLX Jan 15 2027 47.00 Put
optionOPRA
EODOct 8, 2026
0.17USD-19.048%(-0.04)6Vol2,301OI
NFLX270115P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.2500 | 0.2500 | 0.1700 | 0.1700 | -19.048% | 6 | 2,300 | 0.000% |
| 2026-10-07 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | -8.696% | 10 | 2,294 | -19.048% |
| 2026-10-06 | 0.2500 | 0.2500 | 0.2100 | 0.2300 | -4.167% | 22 | 2,293 | -26.087% |
| 2026-10-01 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +14.286% | 1 | 2,292 | -29.167% |
| 2026-09-30 | 0.2700 | 0.2700 | 0.2100 | 0.2100 | -4.545% | 2 | 2,291 | -19.048% |
| 2026-09-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 2 | 2,291 | -22.727% |
| 2026-09-28 | 0.3000 | 0.3000 | 0.2200 | 0.2200 | +10.000% | 4 | 2,290 | -22.727% |
| 2026-09-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 30 | 2,260 | -15.000% |
| 2026-09-21 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -35.714% | 1 | 2,261 | -5.556% |
| 2026-09-18 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | +86.667% | 3 | 2,261 | -39.286% |
| 2026-09-16 | 0.2500 | 0.2500 | 0.1500 | 0.1500 | +7.143% | 2 | 2,261 | +13.333% |
| 2026-09-15 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -30.000% | 4 | 2,260 | +21.429% |
| 2026-09-14 | 0.1600 | 0.2100 | 0.1400 | 0.2000 | +25.000% | 5 | 2,259 | -15.000% |
| 2026-09-11 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | -5.882% | 4 | 2,261 | +6.250% |
| 2026-08-25 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 10 | 2,271 | 0.000% |
| 2026-08-24 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 10 | 2,271 | -5.556% |
| 2026-08-21 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -22.727% | 8 | 2,277 | 0.000% |
| 2026-08-18 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 3 | 2,277 | -22.727% |
| 2026-08-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 10 | 2,287 | -32.000% |
| 2026-08-13 | 0.2800 | 0.3100 | 0.2800 | 0.2800 | -12.500% | 4 | 2,283 | -39.286% |
| 2026-08-11 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -36.000% | 1 | 2,283 | -46.875% |
| 2026-07-31 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -20.635% | 3 | 2,280 | -66.000% |
| 2026-07-23 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -13.699% | 35 | 2,246 | -73.016% |
| 2026-07-21 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | -6.410% | 57 | 2,216 | -76.712% |
| 2026-07-20 | 0.6500 | 0.7800 | 0.6500 | 0.7800 | +13.043% | 27 | 2,213 | -78.205% |
| 2026-07-17 | 0.8200 | 0.9500 | 0.6000 | 0.6900 | +13.115% | 26 | 2,235 | -75.362% |
| 2026-07-16 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -12.857% | 15 | 2,235 | -72.131% |
| 2026-07-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +22.807% | 3 | 2,235 | -75.714% |
| 2026-07-14 | 0.6300 | 0.6300 | 0.5500 | 0.5700 | -10.938% | 22 | 2,216 | -70.175% |
| 2026-07-13 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -9.859% | 1 | 2,215 | -73.437% |
| 2026-07-10 | 0.6400 | 0.7100 | 0.5900 | 0.7100 | +18.333% | 8 | 2,214 | -76.056% |
| 2026-07-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +1.695% | 2 | 2,212 | -71.667% |
| 2026-07-07 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | +9.259% | 3 | 2,211 | -71.186% |
| 2026-07-06 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -26.027% | 1 | 2,210 | -68.519% |
| 2026-06-30 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +37.736% | 5 | 2,210 | -76.712% |
| 2026-06-29 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -20.896% | 10 | 2,220 | -67.925% |
| 2026-06-26 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 19 | 2,220 | -74.627% |
| 2026-06-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +44.231% | 2 | 2,219 | -77.333% |
| 2026-06-17 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 1 | 2,219 | -67.308% |
| 2026-06-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +16.279% | 1 | 2,218 | -66.000% |
| 2026-06-10 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | -2.273% | 38 | 2,222 | -60.465% |
| 2026-06-02 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +41.935% | 1 | 2,222 | -61.364% |
| 2026-05-27 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -29.545% | 4 | 2,219 | -45.161% |
| 2026-05-22 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 1 | 2,218 | -61.364% |
| 2026-04-23 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -42.667% | 1 | 2,217 | -60.465% |
| 2026-04-17 | 0.3800 | 0.7500 | 0.3800 | 0.7500 | +7.143% | 51 | 2,267 | -77.333% |
| 2026-03-06 | 0.6100 | 0.7200 | 0.6100 | 0.7000 | +6.061% | 64 | 2,268 | -75.714% |
| 2026-03-05 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | +4.762% | 3 | 2,268 | -74.242% |
| 2026-03-03 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -60.625% | 4 | 2,265 | -73.016% |
| 2026-02-23 | 1.6300 | 1.6300 | 1.5600 | 1.6000 | +10.345% | 4 | 2,269 | -89.375% |
| 2026-02-20 | 1.4700 | 1.4700 | 1.4100 | 1.4500 | -2.027% | 5 | 2,270 | -88.276% |
| 2026-02-19 | 1.4700 | 1.5400 | 1.4000 | 1.4800 | +5.714% | 97 | 2,268 | -88.514% |
| 2026-02-18 | 1.4600 | 1.4600 | 1.3700 | 1.4000 | -11.950% | 178 | 2,250 | -87.857% |
| 2026-02-13 | 1.7000 | 1.7000 | 1.5900 | 1.5900 | +51.429% | 18 | 2,341 | -89.308% |
| 2026-02-09 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +8.247% | 10 | 2,341 | -83.810% |
| 2026-01-21 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 1 | 2,331 | -82.474% |