NFLX270115P00053000
NFLX Jan 15 2027 53.00 Put
optionOPRA
EODOct 8, 2026
0.39USD-20.408%(-0.10)16Vol1,449OI
NFLX270115P00053000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -20.408% | 16 | 1,449 | 0.000% |
| 2026-10-07 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | -30.986% | 15 | 1,449 | -20.408% |
| 2026-10-05 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -5.333% | 1 | 1,450 | -45.070% |
| 2026-10-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +13.636% | 1 | 1,450 | -48.000% |
| 2026-10-01 | 0.5800 | 0.6800 | 0.5800 | 0.6600 | +34.694% | 7 | 1,448 | -40.909% |
| 2026-09-29 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | -15.517% | 4 | 1,448 | -20.408% |
| 2026-09-28 | 0.5000 | 0.5800 | 0.5000 | 0.5800 | +28.889% | 103 | 1,347 | -32.759% |
| 2026-09-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 3 | 1,344 | -13.333% |
| 2026-09-22 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +13.953% | 6 | 1,344 | -20.408% |
| 2026-09-21 | 0.3900 | 0.4400 | 0.3900 | 0.4300 | -10.417% | 31 | 1,314 | -9.302% |
| 2026-09-18 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +6.667% | 3 | 1,313 | -18.750% |
| 2026-09-17 | 0.3500 | 0.4500 | 0.3500 | 0.4500 | +4.651% | 4 | 1,310 | -13.333% |
| 2026-09-10 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 5 | 1,310 | -9.302% |
| 2026-09-08 | 0.3400 | 0.4300 | 0.3400 | 0.4300 | +38.710% | 3 | 1,309 | -9.302% |
| 2026-09-02 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -16.216% | 20 | 1,309 | +25.806% |
| 2026-08-26 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | -5.128% | 2 | 1,308 | +5.405% |
| 2026-08-21 | 0.4100 | 0.4300 | 0.3700 | 0.3900 | -4.878% | 61 | 1,302 | 0.000% |
| 2026-08-20 | 0.4000 | 0.4300 | 0.3700 | 0.4100 | 0.000% | 174 | 1,293 | -4.878% |
| 2026-08-19 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 11 | 1,304 | -4.878% |
| 2026-08-18 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -18.868% | 1 | 1,303 | -9.302% |
| 2026-08-17 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.000% | 7 | 1,304 | -26.415% |
| 2026-08-14 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -5.357% | 1 | 1,305 | -26.415% |
| 2026-08-13 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -21.127% | 8 | 1,302 | -30.357% |
| 2026-08-10 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -29.703% | 2 | 1,302 | -45.070% |
| 2026-08-03 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | -9.009% | 5 | 1,297 | -61.386% |
| 2026-07-31 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | +5.714% | 62 | 1,266 | -64.865% |
| 2026-07-29 | 1.0400 | 1.0900 | 1.0100 | 1.0500 | +3.960% | 36 | 1,231 | -62.857% |
| 2026-07-28 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | -15.833% | 5 | 1,231 | -61.386% |
| 2026-07-27 | 0.9500 | 1.2000 | 0.9500 | 1.2000 | 0.000% | 6 | 1,227 | -67.500% |
| 2026-07-24 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | -4.762% | 3 | 1,224 | -67.500% |
| 2026-07-22 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -23.171% | 1 | 1,224 | -69.048% |
| 2026-07-21 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | +2.500% | 24 | 1,226 | -76.220% |
| 2026-07-20 | 1.7100 | 1.7600 | 1.6000 | 1.6000 | +0.629% | 39 | 1,259 | -75.625% |
| 2026-07-17 | 1.8500 | 1.8500 | 1.5300 | 1.5900 | +26.190% | 47 | 1,215 | -75.472% |
| 2026-07-16 | 1.2800 | 1.2800 | 1.2200 | 1.2600 | -3.077% | 123 | 1,195 | -69.048% |
| 2026-07-15 | 1.2600 | 1.3600 | 1.2400 | 1.3000 | +4.000% | 155 | 1,134 | -70.000% |
| 2026-07-14 | 1.2700 | 1.3300 | 1.2000 | 1.2500 | -10.714% | 101 | 1,086 | -68.800% |
| 2026-07-10 | 1.4300 | 1.4600 | 1.3900 | 1.4000 | +30.841% | 96 | 1,017 | -72.143% |
| 2026-07-02 | 1.1800 | 1.1800 | 1.0700 | 1.0700 | -23.022% | 4 | 1,018 | -63.551% |
| 2026-07-01 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -7.333% | 11 | 1,023 | -71.942% |
| 2026-06-30 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +25.000% | 34 | 1,012 | -74.000% |
| 2026-06-29 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -6.250% | 2 | 1,012 | -67.500% |
| 2026-06-26 | 1.2800 | 1.3100 | 1.2800 | 1.2800 | -17.419% | 32 | 1,007 | -69.531% |
| 2026-06-24 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | +5.442% | 51 | 1,057 | -74.839% |
| 2026-06-22 | 1.2100 | 1.4700 | 1.2100 | 1.4700 | +47.000% | 127 | 1,177 | -73.469% |
| 2026-06-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 1,178 | -61.000% |
| 2026-06-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +19.048% | 1 | 1,178 | -61.000% |
| 2026-06-10 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +1.205% | 30 | 1,148 | -53.571% |
| 2026-06-03 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +27.692% | 40 | 1,149 | -53.012% |
| 2026-05-28 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 1,148 | -40.000% |
| 2026-05-21 | 0.7400 | 0.7400 | 0.6500 | 0.6500 | -18.750% | 3 | 1,147 | -40.000% |
| 2026-05-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +1.266% | 5 | 1,142 | -51.250% |
| 2026-05-05 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +21.538% | 50 | 1,192 | -50.633% |
| 2026-04-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -12.162% | 1 | 1,192 | -40.000% |
| 2026-04-09 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -17.778% | 2 | 1,191 | -47.297% |
| 2026-04-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 1,192 | -56.667% |
| 2026-04-01 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -6.542% | 4 | 1,192 | -61.000% |
| 2026-03-31 | 1.0700 | 1.1100 | 1.0500 | 1.0700 | -6.140% | 12 | 1,188 | -63.551% |
| 2026-03-30 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -5.785% | 12 | 1,188 | -65.789% |
| 2026-03-20 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | +15.238% | 20 | 1,176 | -67.769% |
| 2026-03-18 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -7.895% | 20 | 1,158 | -62.857% |
| 2026-03-16 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -4.202% | 10 | 1,138 | -65.789% |
| 2026-03-12 | 1.2900 | 1.2900 | 1.1900 | 1.1900 | +3.478% | 2 | 1,138 | -67.227% |
| 2026-03-11 | 1.0200 | 1.2000 | 0.9400 | 1.1500 | +21.053% | 6 | 1,137 | -66.087% |
| 2026-03-04 | 0.9400 | 1.0200 | 0.8600 | 0.9500 | -7.767% | 4 | 1,135 | -58.947% |
| 2026-03-03 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | -7.207% | 5 | 1,136 | -62.136% |
| 2026-02-27 | 1.2600 | 1.2800 | 1.1000 | 1.1100 | -51.948% | 45 | 1,136 | -64.865% |
| 2026-02-18 | 2.3500 | 2.3500 | 2.3000 | 2.3100 | -9.766% | 16 | 1,112 | -83.117% |
| 2026-02-13 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +43.017% | 9 | 1,100 | -84.766% |
| 2026-02-06 | 1.7800 | 1.7900 | 1.7400 | 1.7900 | +1.130% | 4 | 1,100 | -78.212% |
| 2026-02-05 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +19.595% | 100 | 1,096 | -77.966% |
| 2026-01-21 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | +5.714% | 16 | 1,119 | -73.649% |
| 2025-12-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -2.098% | 7 | 1,119 | -72.143% |
| 2025-12-16 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -7.143% | 1 | 1,119 | -72.727% |
| 2025-12-10 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +48.077% | 2 | 1,120 | -74.675% |
| 2025-11-26 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +0.971% | 9 | 1,120 | -62.500% |
| 2025-11-25 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -5.505% | 3 | 1,120 | -62.136% |
| 2025-11-24 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | +14.737% | 6 | 1,120 | -64.220% |
| 2025-11-18 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 50 | 1,120 | -58.947% |