NFLX270115P00520000
NFLX Jan 15 2027 520.00 Put
optionOPRA
InactiveNov 5, 2025
7.75USD-4.908%(-0.40)9Vol57OI
NFLX270115P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-05 | 8.3500 | 8.3500 | 7.7500 | 7.7500 | -4.908% | 9 | 57 | 0.000% |
| 2025-11-04 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -0.245% | 4 | 53 | -4.908% |
| 2025-10-06 | 8.1100 | 8.1700 | 8.1100 | 8.1700 | +8.212% | 5 | 51 | -5.141% |
| 2025-10-01 | 7.6500 | 7.6500 | 7.5500 | 7.5500 | +4.138% | 64 | 52 | +2.649% |
| 2025-09-30 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -9.375% | 5 | 16 | +6.897% |
| 2025-09-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +19.225% | 1 | 12 | -3.125% |
| 2025-09-08 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -10.771% | 3 | 12 | +15.499% |
| 2025-07-21 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -5.051% | 1 | 12 | +3.059% |
| 2025-07-18 | 7.9300 | 7.9300 | 7.9200 | 7.9200 | -26.326% | 4 | 12 | -2.146% |
| 2025-06-24 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -26.871% | 1 | 11 | -27.907% |
| 2025-05-14 | 17.1300 | 17.1300 | 14.7000 | 14.7000 | +0.478% | 6 | 11 | -47.279% |
| 2025-05-13 | 14.6000 | 14.6300 | 14.6000 | 14.6300 | -49.897% | 2 | 15 | -47.027% |
| 2025-04-10 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +17.742% | 2 | 14 | -73.459% |
| 2025-04-01 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -8.487% | 2 | 12 | -68.750% |
| 2025-03-07 | 27.2500 | 27.2500 | 27.1000 | 27.1000 | +47.684% | 8 | 12 | -71.402% |
| 2025-02-25 | 18.5500 | 18.5500 | 18.3500 | 18.3500 | +20.013% | 3 | 12 | -57.766% |
| 2025-02-20 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | -0.391% | 1 | 12 | -49.313% |
| 2025-02-19 | 15.6000 | 15.6000 | 15.3500 | 15.3500 | +2.470% | 4 | 12 | -49.511% |
| 2025-02-14 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -10.833% | 10 | 14 | -48.264% |
| 2025-02-03 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -6.667% | 1 | 14 | -53.869% |
| 2025-01-30 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +3.687% | 1 | 15 | -56.944% |
| 2025-01-28 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | +1.224% | 2 | 15 | -55.357% |
| 2025-01-27 | 17.4500 | 17.4500 | 17.1500 | 17.1500 | -2.000% | 2 | 13 | -54.810% |
| 2025-01-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +1.390% | 2 | 12 | -55.714% |
| 2025-01-23 | 18.1500 | 18.1500 | 17.2600 | 17.2600 | -8.677% | 6 | 11 | -55.098% |
| 2025-01-22 | 19.0000 | 19.0000 | 18.8000 | 18.9000 | -16.000% | 3 | 6 | -58.995% |
| 2024-12-11 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -18.478% | 1 | 9 | -65.556% |
| 2024-11-12 | 28.5000 | 28.5000 | 27.6000 | 27.6000 | -24.280% | 4 | 6 | -71.920% |
| 2024-11-01 | 36.4500 | 36.4500 | 36.4500 | 36.4500 | -1.619% | 2 | 7 | -78.738% |
| 2024-10-23 | 37.0500 | 37.0500 | 37.0500 | 37.0500 | +3.636% | 1 | 7 | -79.082% |
| 2024-10-22 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | +1.447% | 1 | 6 | -78.322% |
| 2024-10-21 | 35.2400 | 35.2400 | 35.2400 | 35.2400 | -25.654% | 1 | 6 | -78.008% |
| 2024-10-17 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | +7.727% | 1 | 5 | -83.650% |
| 2024-10-10 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -5.009% | 1 | 4 | -82.386% |
| 2024-10-09 | 46.3200 | 46.3200 | 46.3200 | 46.3200 | -0.920% | 1 | 4 | -83.269% |
| 2024-10-08 | 46.7500 | 46.7500 | 46.7500 | 46.7500 | -2.094% | 1 | 4 | -83.422% |
| 2024-09-24 | 48.2000 | 48.2000 | 47.7500 | 47.7500 | -4.748% | 2 | 4 | -83.770% |
| 2024-09-23 | 49.2000 | 50.1300 | 49.2000 | 50.1300 | 0.000% | 3 | 3 | -84.540% |