NFLX270115P00048000
NFLX Jan 15 2027 48.00 Put
optionOPRA
EODOct 8, 2026
0.17USD-26.087%(-0.06)1Vol2,807OI
NFLX270115P00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -26.087% | 1 | 2,806 | 0.000% |
| 2026-10-07 | 0.3300 | 0.3300 | 0.2300 | 0.2300 | -25.806% | 2 | 2,806 | -26.087% |
| 2026-10-05 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -13.889% | 21 | 2,806 | -45.161% |
| 2026-10-02 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +33.333% | 1 | 2,806 | -52.778% |
| 2026-10-01 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 20 | 2,826 | -37.037% |
| 2026-09-30 | 0.2300 | 0.2700 | 0.2300 | 0.2700 | +80.000% | 3 | 2,826 | -37.037% |
| 2026-09-25 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -34.783% | 4 | 2,825 | +13.333% |
| 2026-09-22 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +21.053% | 9 | 2,825 | -26.087% |
| 2026-09-21 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | -20.833% | 5 | 2,825 | -10.526% |
| 2026-09-18 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | +50.000% | 11 | 2,825 | -29.167% |
| 2026-09-17 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 0.000% | 30 | 2,835 | +6.250% |
| 2026-09-15 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +33.333% | 30 | 2,855 | +6.250% |
| 2026-09-14 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -25.000% | 6 | 2,854 | +41.667% |
| 2026-09-08 | 0.1000 | 0.1700 | 0.1000 | 0.1600 | +6.667% | 10 | 2,855 | +6.250% |
| 2026-09-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 18 | 2,873 | +13.333% |
| 2026-09-02 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 1 | 2,874 | 0.000% |
| 2026-08-26 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 1 | 2,874 | -15.000% |
| 2026-08-21 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | -18.182% | 1,034 | 2,562 | -5.556% |
| 2026-08-20 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | -21.429% | 15 | 2,557 | -22.727% |
| 2026-08-13 | 0.3600 | 0.3600 | 0.2700 | 0.2800 | -39.130% | 45 | 2,585 | -39.286% |
| 2026-08-11 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +9.524% | 10 | 2,575 | -63.043% |
| 2026-08-10 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -20.755% | 1 | 2,575 | -59.524% |
| 2026-08-06 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -8.621% | 1 | 2,575 | -67.925% |
| 2026-07-29 | 0.6200 | 0.6300 | 0.5500 | 0.5800 | -32.558% | 13 | 2,575 | -70.690% |
| 2026-07-20 | 0.8600 | 0.8900 | 0.8600 | 0.8600 | +4.878% | 12 | 2,566 | -80.233% |
| 2026-07-17 | 1.0000 | 1.1300 | 0.7500 | 0.8200 | +18.841% | 177 | 2,570 | -79.268% |
| 2026-07-14 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -8.000% | 11 | 2,570 | -75.362% |
| 2026-07-10 | 0.6600 | 0.7500 | 0.6600 | 0.7500 | +7.143% | 7 | 2,569 | -77.333% |
| 2026-07-09 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | -5.405% | 11 | 2,578 | -75.714% |
| 2026-07-06 | 0.5900 | 0.7400 | 0.5900 | 0.7400 | +7.246% | 4 | 2,575 | -77.027% |
| 2026-06-29 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | -15.854% | 50 | 2,625 | -75.362% |
| 2026-06-26 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -10.870% | 50 | 2,625 | -79.268% |
| 2026-06-25 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | +9.524% | 20 | 2,615 | -81.522% |
| 2026-06-24 | 0.9800 | 0.9800 | 0.8400 | 0.8400 | +5.000% | 122 | 2,617 | -79.762% |
| 2026-06-23 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 12 | 2,623 | -78.750% |
| 2026-06-22 | 0.6900 | 0.8500 | 0.6900 | 0.7500 | +20.968% | 91 | 2,622 | -77.333% |
| 2026-06-18 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | +10.714% | 120 | 2,622 | -72.581% |
| 2026-06-17 | 0.7300 | 0.7300 | 0.5600 | 0.5600 | -6.667% | 31 | 2,622 | -69.643% |
| 2026-06-16 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | +22.449% | 3 | 2,621 | -71.667% |
| 2026-06-15 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -12.500% | 10 | 2,631 | -65.306% |
| 2026-06-12 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +7.692% | 1 | 2,631 | -69.643% |
| 2026-06-11 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +6.122% | 1 | 2,632 | -67.308% |
| 2026-06-10 | 0.8000 | 0.8000 | 0.4700 | 0.4900 | +16.667% | 188 | 2,635 | -65.306% |
| 2026-06-02 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -4.545% | 1 | 2,634 | -59.524% |
| 2026-05-27 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +57.143% | 1 | 2,635 | -61.364% |
| 2026-05-22 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -34.884% | 1 | 2,635 | -39.286% |
| 2026-05-14 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 1 | 2,634 | -60.465% |
| 2026-05-13 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -20.370% | 619 | 2,031 | -60.465% |
| 2026-05-05 | 0.5400 | 0.6100 | 0.4400 | 0.5400 | +20.000% | 31 | 2,016 | -68.519% |
| 2026-05-01 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 10 | 2,016 | -62.222% |
| 2026-04-27 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +17.500% | 5 | 2,021 | -63.830% |
| 2026-04-23 | 0.5600 | 0.5600 | 0.4000 | 0.4000 | -14.894% | 10 | 2,021 | -57.500% |
| 2026-04-21 | 0.4700 | 0.5300 | 0.4700 | 0.4700 | +11.905% | 10 | 2,021 | -63.830% |
| 2026-04-20 | 0.4000 | 0.4200 | 0.3800 | 0.4200 | +10.526% | 20 | 2,021 | -59.524% |
| 2026-04-17 | 0.4900 | 0.4900 | 0.3800 | 0.3800 | -2.564% | 40 | 2,011 | -55.263% |
| 2026-04-13 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -37.097% | 10 | 2,011 | -56.410% |
| 2026-04-02 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -13.889% | 150 | 2,021 | -72.581% |
| 2026-03-31 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -8.861% | 5 | 2,021 | -76.389% |
| 2026-03-30 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +6.757% | 5 | 2,021 | -78.481% |
| 2026-03-27 | 0.7200 | 0.7900 | 0.7100 | 0.7400 | +2.778% | 580 | 2,016 | -77.027% |
| 2026-03-16 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -6.494% | 20 | 1,436 | -76.389% |
| 2026-03-11 | 0.6700 | 0.8000 | 0.5900 | 0.7700 | +2.667% | 125 | 1,456 | -77.922% |
| 2026-03-10 | 1.4900 | 1.4900 | 0.5700 | 0.7500 | -1.316% | 12 | 1,483 | -77.333% |
| 2026-03-09 | 0.6900 | 0.7800 | 0.6900 | 0.7600 | +2.703% | 26 | 1,482 | -77.632% |
| 2026-03-06 | 0.6700 | 0.7400 | 0.5900 | 0.7400 | +7.246% | 255 | 1,483 | -77.027% |
| 2026-03-04 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.000% | 2 | 1,726 | -75.362% |
| 2026-03-03 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | -72.619% | 7 | 1,726 | -75.362% |
| 2026-02-27 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +40.000% | 300 | 1,726 | -93.254% |
| 2026-02-23 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +22.449% | 10 | 1,426 | -90.556% |
| 2026-02-20 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -0.676% | 1 | 1,426 | -88.435% |
| 2026-02-18 | 1.6900 | 1.6900 | 1.4800 | 1.4800 | -14.451% | 45 | 1,426 | -88.514% |
| 2026-02-13 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -1.705% | 14 | 1,461 | -90.173% |
| 2026-02-12 | 1.7600 | 1.7600 | 1.7200 | 1.7600 | +50.427% | 46 | 1,461 | -90.341% |
| 2026-02-10 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +4.464% | 1 | 1,458 | -85.470% |
| 2026-02-06 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -5.085% | 1 | 1,459 | -84.821% |
| 2026-02-04 | 1.1600 | 1.1900 | 0.9200 | 1.1800 | +6.306% | 122 | 1,458 | -85.593% |
| 2026-02-03 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | +33.735% | 160 | 1,580 | -84.685% |
| 2026-01-28 | 0.9500 | 0.9500 | 0.8300 | 0.8300 | -20.952% | 2 | 1,740 | -79.518% |
| 2026-01-22 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 1 | 1,741 | -83.810% |
| 2026-01-21 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -4.762% | 11 | 1,740 | -83.000% |
| 2026-01-20 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +12.903% | 1 | 1,740 | -83.810% |
| 2026-01-12 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +2.198% | 3 | 1,739 | -81.720% |
| 2026-01-09 | 0.9700 | 0.9700 | 0.9100 | 0.9100 | -6.186% | 23 | 1,736 | -81.319% |
| 2025-12-26 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +3.191% | 20 | 1,733 | -82.474% |
| 2025-12-23 | 0.8500 | 0.9400 | 0.8500 | 0.9400 | -4.082% | 10 | 1,717 | -81.915% |
| 2025-12-18 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | +42.029% | 4 | 1,707 | -82.653% |
| 2025-12-02 | 0.6900 | 0.9000 | 0.6800 | 0.6900 | 0.000% | 386 | 1,706 | -75.362% |