NFLX270115P00530000
NFLX Jan 15 2027 530.00 Put
optionOPRA
InactiveOct 31, 2025
7.50USD-5.660%(-0.45)1Vol112OI
NFLX270115P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.660% | 1 | 112 | 0.000% |
| 2025-10-27 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -1.852% | 2 | 110 | -5.660% |
| 2025-10-24 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +12.500% | 2 | 110 | -7.407% |
| 2025-10-22 | 6.8000 | 7.2000 | 6.8000 | 7.2000 | +19.800% | 2 | 109 | +4.167% |
| 2025-10-21 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -1.475% | 2 | 108 | +24.792% |
| 2025-10-20 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -18.667% | 3 | 106 | +22.951% |
| 2025-10-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.167% | 10 | 103 | 0.000% |
| 2025-09-29 | 7.4000 | 7.4000 | 7.2000 | 7.2000 | +35.849% | 2 | 93 | +4.167% |
| 2025-09-19 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -28.475% | 4 | 91 | +41.509% |
| 2025-08-22 | 8.0400 | 8.0400 | 7.4100 | 7.4100 | -5.000% | 21 | 91 | +1.215% |
| 2025-08-12 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.299% | 1 | 91 | -3.846% |
| 2025-07-21 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -19.792% | 1 | 91 | -2.597% |
| 2025-07-16 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -2.439% | 1 | 90 | -21.875% |
| 2025-06-30 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -2.090% | 1 | 107 | -23.780% |
| 2025-06-26 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -7.798% | 1 | 107 | -25.373% |
| 2025-06-24 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -9.917% | 1 | 107 | -31.193% |
| 2025-06-23 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +0.166% | 1 | 107 | -38.017% |
| 2025-06-20 | 12.5000 | 12.5000 | 12.0800 | 12.0800 | -4.732% | 4 | 106 | -37.914% |
| 2025-06-18 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | -0.157% | 1 | 104 | -40.852% |
| 2025-06-13 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +2.419% | 2 | 104 | -40.945% |
| 2025-06-12 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -8.824% | 1 | 103 | -39.516% |
| 2025-06-04 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -4.695% | 1 | 102 | -44.853% |
| 2025-06-02 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | -4.867% | 1 | 102 | -47.442% |
| 2025-05-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 4 | 102 | -50.000% |
| 2025-05-27 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -0.859% | 1 | 100 | -50.000% |
| 2025-05-23 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | +4.345% | 2 | 99 | -50.430% |
| 2025-05-21 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.333% | 1 | 99 | -48.276% |
| 2025-05-19 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -16.667% | 1 | 98 | -50.000% |
| 2025-05-07 | 18.5000 | 18.5000 | 18.0000 | 18.0000 | -5.263% | 3 | 97 | -58.333% |
| 2025-05-06 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +5.556% | 1 | 94 | -60.526% |
| 2025-05-01 | 17.8800 | 18.0000 | 17.8800 | 18.0000 | -5.263% | 2 | 93 | -58.333% |
| 2025-04-29 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +2.703% | 2 | 92 | -60.526% |
| 2025-04-28 | 18.5500 | 18.5500 | 18.5000 | 18.5000 | -1.386% | 3 | 90 | -59.459% |
| 2025-04-24 | 18.7600 | 18.7600 | 18.7600 | 18.7600 | -22.479% | 1 | 87 | -60.021% |
| 2025-04-22 | 22.6000 | 24.2000 | 22.6000 | 24.2000 | -3.200% | 10 | 87 | -69.008% |
| 2025-04-21 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -0.200% | 5 | 77 | -70.000% |
| 2025-04-16 | 25.3500 | 25.3500 | 25.0500 | 25.0500 | -2.148% | 2 | 72 | -70.060% |
| 2025-04-15 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -20.000% | 1 | 71 | -70.703% |
| 2025-04-09 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -9.859% | 1 | 70 | -76.563% |
| 2025-04-04 | 34.0000 | 35.5000 | 34.0000 | 35.5000 | +64.352% | 82 | 69 | -78.873% |
| 2025-03-25 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -26.027% | 11 | 70 | -65.278% |
| 2025-03-11 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +47.848% | 1 | 59 | -74.315% |
| 2025-02-27 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +1.023% | 6 | 58 | -62.025% |
| 2025-02-25 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +20.308% | 1 | 57 | -61.637% |
| 2025-02-14 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -2.695% | 2 | 57 | -53.846% |
| 2025-02-11 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -1.765% | 1 | 57 | -55.090% |
| 2025-02-10 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -12.596% | 1 | 57 | -55.882% |
| 2025-02-03 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | 0.000% | 2 | 56 | -61.440% |
| 2025-01-30 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +3.457% | 6 | 48 | -61.440% |
| 2025-01-29 | 19.5500 | 19.5500 | 18.8000 | 18.8000 | +1.622% | 7 | 48 | -60.106% |
| 2025-01-28 | 18.7000 | 19.3000 | 18.1000 | 18.5000 | +0.271% | 17 | 42 | -59.459% |
| 2025-01-27 | 20.1500 | 20.1500 | 18.4500 | 18.4500 | +0.545% | 52 | 33 | -59.350% |
| 2025-01-23 | 18.3000 | 18.3500 | 18.3000 | 18.3500 | -8.342% | 3 | 8 | -59.128% |
| 2025-01-22 | 20.0600 | 21.0000 | 19.5000 | 20.0200 | -27.041% | 5 | 9 | -62.537% |
| 2025-01-03 | 27.4400 | 27.4400 | 27.4400 | 27.4400 | -42.353% | 10 | 6 | -72.668% |
| 2024-10-14 | 47.5000 | 47.6000 | 47.5000 | 47.6000 | 0.000% | 2 | 1 | -84.244% |