NFLX270115P00500000
NFLX Jan 15 2027 500.00 Put
optionOPRA
InactiveNov 12, 2025
6.10USD-8.271%(-0.55)1Vol275OI
NFLX270115P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-12 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -8.271% | 1 | 275 | 0.000% |
| 2025-11-07 | 6.6500 | 6.7000 | 6.6500 | 6.6500 | -2.062% | 15 | 274 | -8.271% |
| 2025-11-03 | 5.9700 | 6.7900 | 5.9700 | 6.7900 | +8.121% | 26 | 277 | -10.162% |
| 2025-10-28 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -2.786% | 2 | 277 | -2.866% |
| 2025-10-27 | 6.5000 | 6.5000 | 6.4600 | 6.4600 | -2.121% | 6 | 277 | -5.573% |
| 2025-10-24 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +8.197% | 1 | 277 | -7.576% |
| 2025-10-22 | 5.6100 | 6.1700 | 5.6100 | 6.1000 | +26.556% | 11 | 278 | 0.000% |
| 2025-10-21 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -20.199% | 2 | 277 | +26.556% |
| 2025-10-20 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -2.581% | 1 | 275 | +0.993% |
| 2025-10-17 | 6.4000 | 6.4000 | 6.2000 | 6.2000 | +5.085% | 5 | 275 | -1.613% |
| 2025-10-15 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -2.640% | 5 | 278 | +3.390% |
| 2025-10-10 | 6.0500 | 6.0600 | 5.0000 | 6.0600 | -18.658% | 3 | 283 | +0.660% |
| 2025-10-06 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +22.735% | 1 | 284 | -18.121% |
| 2025-09-30 | 6.3000 | 7.1100 | 6.0700 | 6.0700 | +0.331% | 3 | 285 | +0.494% |
| 2025-09-24 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +8.036% | 1 | 284 | +0.826% |
| 2025-09-23 | 6.0500 | 6.0500 | 5.6000 | 5.6000 | -11.811% | 3 | 283 | +8.929% |
| 2025-09-16 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +12.389% | 1 | 282 | -3.937% |
| 2025-09-04 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -6.612% | 2 | 282 | +7.965% |
| 2025-09-03 | 6.2000 | 6.2000 | 6.0500 | 6.0500 | -3.968% | 4 | 284 | +0.826% |
| 2025-08-27 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.374% | 1 | 283 | -3.175% |
| 2025-08-22 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -6.857% | 1 | 283 | -6.442% |
| 2025-08-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +18.644% | 1 | 282 | -12.857% |
| 2025-08-18 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | +2.609% | 2 | 282 | +3.390% |
| 2025-08-14 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -11.538% | 10 | 282 | +6.087% |
| 2025-08-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.515% | 1 | 282 | -6.154% |
| 2025-08-08 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -4.348% | 1 | 282 | -7.576% |
| 2025-07-18 | 6.8500 | 6.9500 | 6.8500 | 6.9000 | -17.857% | 23 | 283 | -11.594% |
| 2025-07-08 | 8.5200 | 8.5200 | 8.4000 | 8.4000 | +1.205% | 4 | 262 | -27.381% |
| 2025-07-03 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -0.599% | 3 | 262 | -26.506% |
| 2025-06-30 | 9.2400 | 9.2400 | 8.3500 | 8.3500 | -1.765% | 3 | 262 | -26.946% |
| 2025-06-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 261 | -28.235% |
| 2025-06-26 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -8.108% | 4 | 262 | -28.235% |
| 2025-06-24 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -7.960% | 1 | 259 | -34.054% |
| 2025-06-20 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -5.099% | 4 | 260 | -39.303% |
| 2025-06-16 | 10.6500 | 10.6500 | 10.5900 | 10.5900 | +1.827% | 3 | 260 | -42.398% |
| 2025-06-12 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -3.793% | 2 | 261 | -41.346% |
| 2025-06-05 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -9.540% | 1 | 263 | -43.571% |
| 2025-06-03 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -4.016% | 1 | 263 | -48.954% |
| 2025-06-02 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -9.124% | 2 | 264 | -51.004% |
| 2025-05-30 | 11.9500 | 13.7000 | 11.9500 | 13.7000 | +26.267% | 8 | 263 | -55.474% |
| 2025-05-21 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -5.652% | 1 | 263 | -43.779% |
| 2025-05-16 | 11.8400 | 11.8400 | 11.5000 | 11.5000 | -4.959% | 4 | 263 | -46.957% |
| 2025-05-15 | 12.3400 | 12.3400 | 12.1000 | 12.1000 | -4.724% | 2 | 262 | -49.587% |
| 2025-05-14 | 12.7700 | 12.8100 | 12.3500 | 12.7000 | -8.961% | 10 | 261 | -51.969% |
| 2025-05-02 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -5.743% | 4 | 252 | -56.272% |
| 2025-04-28 | 15.3000 | 15.3000 | 14.8000 | 14.8000 | -3.268% | 2 | 252 | -58.784% |
| 2025-04-25 | 15.5000 | 16.0600 | 15.3000 | 15.3000 | -4.375% | 8 | 252 | -60.131% |
| 2025-04-24 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -15.789% | 2 | 251 | -61.875% |
| 2025-04-22 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.042% | 1 | 251 | -67.895% |
| 2025-04-21 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -10.781% | 1 | 251 | -68.229% |
| 2025-04-15 | 22.4000 | 22.4000 | 21.5000 | 21.5200 | -13.920% | 19 | 250 | -71.654% |
| 2025-04-14 | 24.6500 | 25.0000 | 24.4300 | 25.0000 | -8.122% | 6 | 264 | -75.600% |
| 2025-04-11 | 27.8000 | 27.9000 | 27.2100 | 27.2100 | -2.821% | 36 | 264 | -77.582% |
| 2025-04-10 | 26.0000 | 28.0000 | 26.0000 | 28.0000 | -13.978% | 2 | 276 | -78.214% |
| 2025-04-09 | 34.0000 | 34.0500 | 32.5500 | 32.5500 | +26.901% | 39 | 275 | -81.260% |
| 2025-04-08 | 25.0000 | 25.6500 | 25.0000 | 25.6500 | -14.869% | 2 | 238 | -76.218% |
| 2025-04-07 | 32.7400 | 32.7400 | 29.7900 | 30.1300 | +0.433% | 12 | 236 | -79.754% |
| 2025-04-04 | 25.8000 | 30.0000 | 25.8000 | 30.0000 | +33.452% | 4 | 239 | -79.667% |
| 2025-03-31 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | +18.316% | 1 | 238 | -72.865% |
| 2025-03-28 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -2.564% | 20 | 238 | -67.895% |
| 2025-03-26 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +4.839% | 5 | 228 | -68.718% |
| 2025-03-24 | 18.9600 | 18.9600 | 18.6000 | 18.6000 | -4.957% | 7 | 223 | -67.204% |
| 2025-03-21 | 20.4000 | 20.4500 | 19.4400 | 19.5700 | -5.868% | 64 | 220 | -68.830% |
| 2025-03-17 | 20.7900 | 20.7900 | 20.7900 | 20.7900 | -14.795% | 1 | 189 | -70.659% |
| 2025-03-07 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +13.488% | 4 | 188 | -75.000% |
| 2025-03-06 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +25.364% | 1 | 190 | -71.628% |
| 2025-03-05 | 17.2000 | 17.2000 | 17.1500 | 17.1500 | +1.180% | 4 | 190 | -64.431% |
| 2025-03-04 | 19.5700 | 20.2300 | 16.9500 | 16.9500 | -9.600% | 35 | 190 | -64.012% |
| 2025-03-03 | 17.4000 | 18.7500 | 17.0000 | 18.7500 | +4.457% | 197 | 210 | -67.467% |
| 2025-02-28 | 17.8000 | 17.9500 | 17.7000 | 17.9500 | +6.845% | 24 | 108 | -66.017% |
| 2025-02-27 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +3.258% | 1 | 108 | -63.690% |
| 2025-02-26 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -1.394% | 1 | 107 | -62.508% |
| 2025-02-25 | 16.3000 | 16.6000 | 16.2000 | 16.5000 | +13.793% | 9 | 110 | -63.030% |
| 2025-02-24 | 15.6900 | 15.6900 | 14.5000 | 14.5000 | +7.807% | 4 | 110 | -57.931% |
| 2025-02-20 | 13.6500 | 13.6500 | 13.4500 | 13.4500 | -1.825% | 2 | 113 | -54.647% |
| 2025-02-19 | 14.1300 | 14.1300 | 13.2000 | 13.7000 | +0.661% | 65 | 112 | -55.474% |
| 2025-02-13 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | +0.443% | 1 | 78 | -55.180% |
| 2025-02-12 | 14.2000 | 14.2000 | 13.5500 | 13.5500 | -7.192% | 8 | 78 | -54.982% |
| 2025-02-06 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +2.456% | 1 | 78 | -58.219% |
| 2025-02-05 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -6.250% | 3 | 78 | -57.193% |
| 2025-02-04 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -1.935% | 5 | 78 | -59.868% |
| 2025-01-31 | 15.0500 | 15.5000 | 15.0500 | 15.5000 | +2.310% | 16 | 78 | -60.645% |
| 2025-01-30 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +1.000% | 2 | 72 | -59.736% |
| 2025-01-29 | 14.7400 | 15.7000 | 14.7400 | 15.0000 | -3.846% | 8 | 72 | -59.333% |
| 2025-01-28 | 16.6500 | 16.6500 | 15.0000 | 15.6000 | +4.348% | 4 | 69 | -60.897% |
| 2025-01-27 | 15.4500 | 15.5500 | 14.9500 | 14.9500 | 0.000% | 16 | 68 | -59.197% |
| 2025-01-24 | 15.5000 | 16.0000 | 14.9500 | 14.9500 | -4.167% | 14 | 68 | -59.197% |
| 2025-01-23 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -5.455% | 1 | 61 | -60.897% |
| 2025-01-22 | 17.4700 | 17.4700 | 16.2500 | 16.5000 | -25.000% | 14 | 61 | -63.030% |
| 2025-01-21 | 21.7000 | 22.0000 | 21.5100 | 22.0000 | -12.000% | 16 | 47 | -72.273% |
| 2025-01-13 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +1.543% | 1 | 41 | -75.600% |
| 2025-01-10 | 25.7500 | 25.7500 | 24.6200 | 24.6200 | +15.587% | 6 | 40 | -75.223% |
| 2025-01-06 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -5.333% | 2 | 37 | -71.362% |
| 2025-01-03 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -1.747% | 4 | 35 | -72.889% |
| 2025-01-02 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +1.327% | 1 | 33 | -73.362% |
| 2024-12-31 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +3.670% | 2 | 32 | -73.009% |
| 2024-12-30 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +2.830% | 1 | 32 | -72.018% |
| 2024-12-17 | 21.9000 | 21.9000 | 21.2000 | 21.2000 | +5.736% | 3 | 31 | -71.226% |
| 2024-12-12 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -1.812% | 4 | 34 | -69.576% |
| 2024-12-10 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | +2.356% | 1 | 30 | -70.127% |
| 2024-12-09 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +0.403% | 2 | 30 | -69.424% |
| 2024-12-05 | 19.8700 | 19.8700 | 19.8700 | 19.8700 | -4.241% | 1 | 28 | -69.300% |
| 2024-12-03 | 21.9000 | 21.9000 | 20.7500 | 20.7500 | -1.190% | 4 | 28 | -70.602% |
| 2024-12-02 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +1.449% | 1 | 28 | -70.952% |
| 2024-11-29 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -3.721% | 4 | 28 | -70.531% |
| 2024-11-26 | 22.7800 | 22.7800 | 21.5000 | 21.5000 | +2.381% | 3 | 26 | -71.628% |
| 2024-11-25 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +3.704% | 2 | 25 | -70.952% |
| 2024-11-21 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -3.341% | 1 | 22 | -69.877% |
| 2024-11-19 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -8.435% | 1 | 22 | -70.883% |
| 2024-11-18 | 22.8800 | 22.8800 | 22.8800 | 22.8800 | +4.475% | 3 | 21 | -73.339% |
| 2024-11-13 | 23.9500 | 23.9500 | 21.9000 | 21.9000 | -13.439% | 4 | 19 | -72.146% |
| 2024-11-12 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -0.550% | 1 | 15 | -75.889% |
| 2024-11-11 | 26.9500 | 26.9500 | 25.4400 | 25.4400 | -7.322% | 2 | 15 | -76.022% |
| 2024-11-07 | 28.8000 | 28.8000 | 27.4500 | 27.4500 | -5.181% | 2 | 14 | -77.778% |
| 2024-11-06 | 29.9500 | 29.9500 | 28.9500 | 28.9500 | -6.613% | 2 | 15 | -78.929% |
| 2024-11-01 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -0.958% | 2 | 14 | -80.323% |
| 2024-10-22 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | -1.973% | 1 | 13 | -80.511% |
| 2024-10-21 | 31.9300 | 31.9300 | 31.9300 | 31.9300 | -7.449% | 3 | 14 | -80.896% |
| 2024-10-18 | 35.8000 | 35.8000 | 34.5000 | 34.5000 | -18.632% | 4 | 12 | -82.319% |
| 2024-10-17 | 40.0000 | 42.4000 | 40.0000 | 42.4000 | +4.691% | 3 | 13 | -85.613% |
| 2024-10-16 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -0.271% | 1 | 10 | -84.938% |
| 2024-10-15 | 40.6100 | 40.6100 | 40.6100 | 40.6100 | +1.525% | 1 | 9 | -84.979% |
| 2024-10-14 | 39.5000 | 40.0000 | 39.5000 | 40.0000 | +1.937% | 6 | 8 | -84.750% |
| 2024-10-11 | 39.2400 | 39.2400 | 39.2400 | 39.2400 | -17.476% | 2 | 4 | -84.455% |
| 2024-10-07 | 47.5500 | 47.5500 | 47.5500 | 47.5500 | +10.197% | 1 | 3 | -87.171% |
| 2024-09-27 | 43.1500 | 43.1500 | 43.1500 | 43.1500 | 0.000% | 4 | 2 | -85.863% |