NFLX270115P00051000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.4600 | 0.5500 | 0.4600 | 0.5500 | +1.852% | 9 | 716 | 0.000% |
| 2026-10-01 | 0.4500 | 0.5400 | 0.4500 | 0.5400 | +25.581% | 12 | 711 | +1.852% |
| 2026-09-22 | 0.3600 | 0.4500 | 0.3600 | 0.4300 | +22.857% | 71 | 651 | +27.907% |
| 2026-09-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +20.690% | 1 | 650 | +57.143% |
| 2026-09-17 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | +16.000% | 6 | 654 | +89.655% |
| 2026-09-16 | 0.2200 | 0.2500 | 0.2100 | 0.2500 | -30.556% | 7 | 653 | +120.000% |
| 2026-09-08 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +28.571% | 4 | 649 | +52.778% |
| 2026-08-26 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -17.647% | 241 | 500 | +96.429% |
| 2026-08-25 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -10.526% | 1 | 500 | +61.765% |
| 2026-08-18 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 1 | 499 | +44.737% |
| 2026-08-17 | 0.4000 | 0.4200 | 0.3600 | 0.3700 | -47.143% | 12 | 497 | +48.649% |
| 2026-07-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -30.000% | 1 | 496 | -21.429% |
| 2026-07-24 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -7.407% | 5 | 496 | -45.000% |
| 2026-07-22 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -17.557% | 5 | 493 | -49.074% |
| 2026-07-20 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +7.377% | 30 | 493 | -58.015% |
| 2026-07-17 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +25.773% | 10 | 483 | -54.918% |
| 2026-07-16 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +1.042% | 20 | 503 | -43.299% |
| 2026-07-10 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | -11.111% | 2 | 502 | -42.708% |
| 2026-07-01 | 1.1000 | 1.1600 | 1.0800 | 1.0800 | -10.000% | 56 | 463 | -49.074% |
| 2026-06-30 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | -10.448% | 14 | 452 | -54.167% |
| 2026-06-25 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +10.744% | 15 | 438 | -58.955% |
| 2026-06-24 | 1.2100 | 1.2800 | 1.1800 | 1.2100 | +21.000% | 88 | 441 | -54.545% |
| 2026-06-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +26.582% | 4 | 443 | -45.000% |
| 2026-06-16 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | +14.493% | 74 | 376 | -30.380% |
| 2026-06-15 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -10.390% | 1 | 375 | -20.290% |
| 2026-06-12 | 0.7600 | 0.7700 | 0.7200 | 0.7700 | +2.667% | 92 | 371 | -28.571% |
| 2026-06-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -1.316% | 1 | 371 | -26.667% |
| 2026-06-08 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | +40.741% | 3 | 372 | -27.632% |
| 2026-05-26 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +10.204% | 50 | 322 | +1.852% |
| 2026-05-22 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +4.255% | 1 | 321 | +12.245% |
| 2026-05-20 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 2 | 321 | +17.021% |
| 2026-05-19 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -15.254% | 1 | 320 | +10.000% |
| 2026-05-13 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -14.493% | 1 | 319 | -6.780% |
| 2026-05-08 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | +38.000% | 2 | 320 | -20.290% |
| 2026-04-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 20 | 328 | +10.000% |
| 2026-04-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -52.128% | 1 | 328 | +22.222% |
| 2026-03-23 | 0.8500 | 0.9400 | 0.8500 | 0.9400 | +2.174% | 2 | 329 | -41.489% |
| 2026-03-16 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -3.158% | 25 | 330 | -40.217% |
| 2026-03-11 | 0.9000 | 1.0000 | 0.9000 | 0.9500 | +18.750% | 16 | 355 | -42.105% |
| 2026-03-06 | 0.7100 | 0.8000 | 0.7100 | 0.8000 | -3.614% | 2 | 358 | -31.250% |
| 2026-03-04 | 0.6500 | 0.8300 | 0.6500 | 0.8300 | -2.353% | 2 | 358 | -33.735% |
| 2026-03-03 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -1.163% | 15 | 357 | -35.294% |
| 2026-03-02 | 0.9600 | 0.9600 | 0.6900 | 0.8600 | -14.000% | 27 | 372 | -36.047% |
| 2026-02-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -50.980% | 10 | 372 | -45.000% |
| 2026-02-24 | 2.0200 | 2.1000 | 2.0200 | 2.0400 | -9.333% | 30 | 362 | -73.039% |
| 2026-02-23 | 2.2000 | 2.3100 | 2.1000 | 2.2500 | +20.321% | 158 | 355 | -75.556% |
| 2026-02-19 | 1.8900 | 1.8900 | 1.8500 | 1.8700 | -3.608% | 78 | 384 | -70.588% |
| 2026-02-18 | 1.9700 | 1.9800 | 1.9400 | 1.9400 | -10.185% | 6 | 318 | -71.649% |
| 2026-02-17 | 2.1500 | 2.2400 | 2.0000 | 2.1600 | -1.370% | 23 | 321 | -74.537% |
| 2026-02-13 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +0.459% | 11 | 321 | -74.886% |
| 2026-02-12 | 1.7300 | 2.2000 | 1.7300 | 2.1800 | +34.568% | 38 | 321 | -74.771% |
| 2026-02-09 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +3.846% | 1 | 337 | -66.049% |
| 2026-02-03 | 1.3800 | 1.5700 | 1.3800 | 1.5600 | +20.000% | 65 | 337 | -64.744% |
| 2026-02-02 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.839% | 1 | 382 | -57.692% |
| 2026-01-26 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +6.897% | 1 | 382 | -55.645% |
| 2026-01-23 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -11.450% | 1 | 381 | -52.586% |
| 2026-01-22 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | +0.769% | 11 | 382 | -58.015% |
| 2025-12-12 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -4.412% | 1 | 391 | -57.692% |
| 2025-12-11 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.857% | 1 | 389 | -59.559% |
| 2025-12-10 | 1.2800 | 1.4000 | 1.2800 | 1.4000 | +12.000% | 41 | 389 | -60.714% |
| 2025-12-08 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | +16.822% | 2 | 429 | -56.000% |
| 2025-12-05 | 1.2400 | 1.2400 | 1.0700 | 1.0700 | +7.000% | 2 | 430 | -48.598% |
| 2025-12-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 429 | -45.000% |
| 2025-11-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 1 | 427 | -45.000% |
| 2025-11-21 | 0.9600 | 1.0500 | 0.9200 | 1.0200 | +9.677% | 71 | 427 | -46.078% |
| 2025-11-20 | 0.8500 | 0.9300 | 0.8500 | 0.9300 | +24.000% | 2 | 436 | -40.860% |
| 2025-11-17 | 0.6500 | 0.7700 | 0.6500 | 0.7500 | 0.000% | 5 | 434 | -26.667% |