NFLX270115P00049000
NFLX Jan 15 2027 49.00 Put
optionOPRA
EODOct 7, 2026
0.27USD-15.625%(-0.05)1Vol1,434OI
NFLX270115P00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -15.625% | 1 | 1,433 | 0.000% |
| 2026-10-06 | 0.2800 | 0.3400 | 0.2800 | 0.3200 | +10.345% | 22 | 1,435 | -15.625% |
| 2026-10-01 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 1 | 1,435 | -6.897% |
| 2026-09-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +16.667% | 1 | 1,436 | -3.571% |
| 2026-09-23 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 4 | 1,436 | +12.500% |
| 2026-09-22 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +8.696% | 22 | 1,436 | +8.000% |
| 2026-09-21 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1 | 1,437 | +17.391% |
| 2026-09-18 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +43.750% | 1 | 1,437 | +17.391% |
| 2026-09-17 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -5.882% | 5 | 1,438 | +68.750% |
| 2026-09-16 | 0.1800 | 0.2000 | 0.1700 | 0.1700 | -22.727% | 7 | 1,433 | +58.824% |
| 2026-09-08 | 0.2500 | 0.2500 | 0.1800 | 0.2200 | +22.222% | 10 | 1,431 | +22.727% |
| 2026-09-04 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 2 | 1,433 | +50.000% |
| 2026-09-03 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 1,433 | +68.750% |
| 2026-09-02 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -26.087% | 1 | 1,434 | +58.824% |
| 2026-08-21 | 0.2100 | 0.2700 | 0.2100 | 0.2300 | -23.333% | 1,011 | 604 | +17.391% |
| 2026-08-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 1 | 604 | -10.000% |
| 2026-08-13 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | -29.545% | 6 | 600 | -12.903% |
| 2026-08-12 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -10.204% | 2 | 600 | -38.636% |
| 2026-08-10 | 0.4200 | 0.4900 | 0.4200 | 0.4900 | -14.035% | 7 | 599 | -44.898% |
| 2026-08-07 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +3.636% | 1 | 600 | -52.632% |
| 2026-08-06 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 2 | 600 | -50.909% |
| 2026-08-04 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -8.197% | 1 | 600 | -51.786% |
| 2026-08-03 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -8.955% | 11 | 596 | -55.738% |
| 2026-07-31 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | +1.515% | 2 | 597 | -59.701% |
| 2026-07-30 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | +10.000% | 2 | 595 | -59.091% |
| 2026-07-29 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | -38.776% | 12 | 594 | -55.000% |
| 2026-07-21 | 1.0000 | 1.0400 | 0.9700 | 0.9800 | -2.000% | 44 | 602 | -72.449% |
| 2026-07-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +8.696% | 1 | 602 | -73.000% |
| 2026-07-17 | 1.1400 | 1.1500 | 0.8600 | 0.9200 | +19.481% | 52 | 597 | -70.652% |
| 2026-07-14 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +1.316% | 22 | 597 | -64.935% |
| 2026-07-13 | 0.5700 | 0.7600 | 0.5700 | 0.7600 | 0.000% | 2 | 596 | -64.474% |
| 2026-07-02 | 0.8100 | 0.8100 | 0.7600 | 0.7600 | -18.280% | 6 | 590 | -64.474% |
| 2026-06-30 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +45.313% | 4 | 594 | -70.968% |
| 2026-06-17 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -1.538% | 1 | 595 | -57.813% |
| 2026-06-16 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | +6.557% | 3 | 594 | -58.462% |
| 2026-06-11 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +17.308% | 1 | 594 | -55.738% |
| 2026-06-02 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +36.842% | 10 | 594 | -48.077% |
| 2026-05-20 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -24.000% | 2 | 592 | -28.947% |
| 2026-05-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -7.407% | 57 | 592 | -46.000% |
| 2026-05-13 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -5.263% | 1 | 591 | -50.000% |
| 2026-05-08 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +35.714% | 30 | 599 | -52.632% |
| 2026-04-24 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 5 | 604 | -35.714% |
| 2026-04-17 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -47.368% | 3 | 604 | -32.500% |
| 2026-04-06 | 0.6000 | 0.7600 | 0.6000 | 0.7600 | -3.797% | 2 | 604 | -64.474% |
| 2026-03-16 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +12.857% | 3 | 604 | -65.823% |
| 2026-03-04 | 0.5300 | 0.7000 | 0.5300 | 0.7000 | +12.903% | 2 | 607 | -61.429% |
| 2026-03-03 | 0.7300 | 0.7300 | 0.6200 | 0.6200 | -22.500% | 14 | 606 | -56.452% |
| 2026-03-02 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | -8.046% | 5 | 620 | -66.250% |
| 2026-02-27 | 0.7400 | 0.8800 | 0.7400 | 0.8700 | -34.586% | 13 | 616 | -68.966% |
| 2026-02-26 | 1.2700 | 1.3300 | 1.2700 | 1.3300 | -23.563% | 2 | 613 | -79.699% |
| 2026-02-24 | 1.7800 | 1.7900 | 1.7200 | 1.7400 | -7.937% | 10 | 613 | -84.483% |
| 2026-02-23 | 1.6100 | 1.9000 | 1.6100 | 1.8900 | +13.174% | 3 | 613 | -85.714% |
| 2026-02-18 | 1.7600 | 1.7600 | 1.6000 | 1.6700 | -9.239% | 48 | 613 | -83.832% |
| 2026-02-13 | 1.8800 | 1.8800 | 1.7800 | 1.8400 | -4.167% | 79 | 619 | -85.326% |
| 2026-02-12 | 1.8000 | 1.9200 | 1.8000 | 1.9200 | +44.361% | 9 | 619 | -85.938% |
| 2026-02-06 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +33.000% | 10 | 621 | -79.699% |
| 2026-02-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -8.257% | 1 | 621 | -73.000% |
| 2026-01-22 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -5.217% | 2 | 620 | -75.229% |
| 2026-01-21 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | +8.491% | 492 | 620 | -76.522% |
| 2026-01-15 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -6.195% | 20 | 384 | -74.528% |
| 2026-01-14 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +13.000% | 10 | 404 | -76.106% |
| 2026-01-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 394 | -73.000% |
| 2026-01-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +6.383% | 2 | 393 | -73.000% |
| 2025-12-30 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -3.093% | 1 | 391 | -71.277% |
| 2025-12-19 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | -11.818% | 100 | 391 | -72.165% |
| 2025-12-10 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | +69.231% | 3 | 362 | -75.455% |
| 2025-11-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 359 | -58.462% |