Dark

NFLX20270115P500
NFLX Jan 15 2027 500.00 Put (NFLX270115P00500000)
option OPRA

Inactive

Nov 12, 2025

6.10-8.271%(-0.55)1

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%