NFLX270115P00052000
NFLX Jan 15 2027 52.00 Put
optionOPRA
EODOct 7, 2026
0.47USD-12.963%(-0.07)5Vol1,513OI
NFLX270115P00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -12.963% | 5 | 1,508 | 0.000% |
| 2026-10-06 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -12.903% | 1 | 1,507 | -12.963% |
| 2026-10-02 | 0.6300 | 0.6600 | 0.6200 | 0.6200 | +8.772% | 5 | 1,508 | -24.194% |
| 2026-10-01 | 0.5500 | 0.5700 | 0.5200 | 0.5700 | +14.000% | 11 | 1,501 | -17.544% |
| 2026-09-30 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | +19.048% | 14 | 1,489 | -6.000% |
| 2026-09-29 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -10.638% | 1 | 1,489 | +11.905% |
| 2026-09-28 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +23.684% | 51 | 1,488 | 0.000% |
| 2026-09-21 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | -13.636% | 5 | 1,485 | +23.684% |
| 2026-09-18 | 0.5400 | 0.6800 | 0.3900 | 0.4400 | +29.412% | 17 | 1,480 | +6.818% |
| 2026-09-17 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | +36.000% | 2 | 1,479 | +38.235% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -32.432% | 1 | 1,479 | +88.000% |
| 2026-09-08 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +15.625% | 1 | 1,478 | +27.027% |
| 2026-08-26 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 1 | 1,478 | +46.875% |
| 2026-08-21 | 0.3600 | 0.3800 | 0.3200 | 0.3700 | 0.000% | 64 | 1,469 | +27.027% |
| 2026-08-20 | 0.3700 | 0.3800 | 0.3400 | 0.3700 | -17.778% | 162 | 1,462 | +27.027% |
| 2026-08-19 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 1,462 | +4.444% |
| 2026-08-17 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.000% | 3 | 1,462 | +4.444% |
| 2026-08-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 1 | 1,463 | +4.444% |
| 2026-08-13 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | -54.000% | 2 | 1,461 | +2.174% |
| 2026-07-31 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +7.527% | 1 | 1,460 | -53.000% |
| 2026-07-29 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -11.429% | 1 | 1,459 | -49.462% |
| 2026-07-27 | 0.8200 | 1.0800 | 0.8200 | 1.0500 | 0.000% | 8 | 1,455 | -55.238% |
| 2026-07-24 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | -27.083% | 5 | 1,455 | -55.238% |
| 2026-07-21 | 1.4400 | 1.4500 | 1.4000 | 1.4400 | -5.882% | 25 | 1,455 | -67.361% |
| 2026-07-20 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | +10.072% | 7 | 1,460 | -69.281% |
| 2026-07-17 | 1.8600 | 1.8600 | 1.3900 | 1.3900 | +33.654% | 41 | 1,490 | -66.187% |
| 2026-07-16 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -7.143% | 1 | 1,489 | -54.808% |
| 2026-07-15 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -4.274% | 1 | 1,489 | -58.036% |
| 2026-07-13 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | +17.000% | 59 | 1,431 | -59.829% |
| 2026-07-08 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | +3.093% | 2 | 1,430 | -53.000% |
| 2026-07-06 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | -5.825% | 3 | 1,430 | -51.546% |
| 2026-07-02 | 0.9700 | 1.0400 | 0.9400 | 1.0300 | -14.876% | 77 | 1,361 | -54.369% |
| 2026-07-01 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | -10.370% | 64 | 1,318 | -61.157% |
| 2026-06-30 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | +21.622% | 20 | 1,318 | -65.185% |
| 2026-06-26 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -13.953% | 2 | 1,318 | -57.658% |
| 2026-06-25 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -6.522% | 25 | 1,318 | -63.566% |
| 2026-06-24 | 1.2400 | 1.4700 | 1.2400 | 1.3800 | +14.050% | 45 | 1,309 | -65.942% |
| 2026-06-23 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | -9.701% | 293 | 1,344 | -61.157% |
| 2026-06-22 | 1.0000 | 1.3400 | 1.0000 | 1.3400 | +45.652% | 41 | 1,307 | -64.925% |
| 2026-06-16 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | +9.524% | 69 | 1,320 | -48.913% |
| 2026-06-12 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | +18.310% | 21 | 1,340 | -44.048% |
| 2026-06-09 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -16.471% | 20 | 1,360 | -33.803% |
| 2026-06-03 | 0.8300 | 0.8700 | 0.8200 | 0.8500 | +60.377% | 48 | 1,377 | -44.706% |
| 2026-05-21 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -20.896% | 1 | 1,376 | -11.321% |
| 2026-05-14 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | +13.559% | 3 | 1,377 | -29.851% |
| 2026-04-24 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -41.584% | 5 | 1,377 | -20.339% |
| 2026-03-31 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | -5.607% | 2 | 1,377 | -53.465% |
| 2026-03-30 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +12.632% | 14 | 1,376 | -56.075% |
| 2026-03-24 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +3.261% | 9 | 1,376 | -50.526% |
| 2026-03-23 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -1.075% | 1 | 1,376 | -48.913% |
| 2026-03-18 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -27.907% | 2 | 1,376 | -49.462% |
| 2026-03-13 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +20.561% | 30 | 1,375 | -63.566% |
| 2026-03-12 | 1.0300 | 1.0800 | 1.0300 | 1.0700 | +2.885% | 170 | 1,375 | -56.075% |
| 2026-03-11 | 0.9700 | 1.0400 | 0.9700 | 1.0400 | +5.051% | 90 | 1,453 | -54.808% |
| 2026-03-06 | 0.9700 | 0.9900 | 0.9500 | 0.9900 | +4.211% | 110 | 1,543 | -52.525% |
| 2026-03-05 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | -6.863% | 2 | 1,576 | -50.526% |
| 2026-03-03 | 1.3000 | 1.3000 | 1.0200 | 1.0200 | +7.368% | 22 | 1,575 | -53.922% |
| 2026-03-02 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | -5.000% | 2 | 1,556 | -50.526% |
| 2026-02-27 | 2.3700 | 2.3700 | 1.0000 | 1.0000 | -55.556% | 429 | 1,556 | -53.000% |
| 2026-02-24 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -2.597% | 1 | 1,528 | -79.111% |
| 2026-02-23 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +7.442% | 30 | 1,528 | -79.654% |
| 2026-02-18 | 2.1200 | 2.1700 | 2.1000 | 2.1500 | -9.664% | 10 | 1,558 | -78.140% |
| 2026-02-13 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +3.478% | 12 | 1,553 | -80.252% |
| 2026-02-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +28.492% | 10 | 1,553 | -79.565% |
| 2026-02-11 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +6.548% | 3 | 1,553 | -73.743% |
| 2026-02-06 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | +1.205% | 6 | 1,550 | -72.024% |
| 2026-02-04 | 1.6600 | 1.6600 | 1.6400 | 1.6600 | +6.410% | 36 | 1,544 | -71.687% |
| 2026-02-03 | 1.5300 | 1.7100 | 1.5100 | 1.5600 | +23.810% | 242 | 1,552 | -69.872% |
| 2026-01-26 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -3.077% | 1 | 1,668 | -62.698% |
| 2026-01-23 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | -9.091% | 11 | 1,667 | -63.846% |
| 2026-01-22 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +14.400% | 20 | 1,677 | -67.133% |
| 2026-01-09 | 1.3000 | 1.3100 | 1.2500 | 1.2500 | +8.696% | 300 | 1,697 | -62.400% |
| 2026-01-08 | 1.0100 | 1.1500 | 1.0100 | 1.1500 | -8.730% | 270 | 1,822 | -59.130% |
| 2026-01-07 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | -1.563% | 150 | 2,092 | -62.698% |
| 2026-01-06 | 1.0700 | 1.2800 | 1.0700 | 1.2800 | +9.402% | 858 | 2,242 | -63.281% |
| 2026-01-05 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | -4.098% | 2 | 2,241 | -59.829% |
| 2026-01-02 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -2.400% | 1 | 2,241 | -61.475% |
| 2025-12-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 1 | 2,240 | -62.400% |
| 2025-12-17 | 1.2900 | 1.3000 | 1.2500 | 1.2500 | -15.541% | 24 | 2,240 | -62.400% |
| 2025-12-10 | 1.3300 | 1.6000 | 1.2800 | 1.4800 | +9.630% | 170 | 2,218 | -68.243% |
| 2025-12-08 | 2.8300 | 2.8300 | 1.2200 | 1.3500 | +12.500% | 50 | 2,308 | -65.185% |
| 2025-12-05 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +9.091% | 13 | 2,317 | -60.833% |
| 2025-12-02 | 1.1000 | 1.1000 | 0.9400 | 1.1000 | 0.000% | 2,143 | 2,330 | -57.273% |