NFLX270115P00054000
NFLX Jan 15 2027 54.00 Put
optionOPRA
EODOct 7, 2026
0.60USD-15.493%(-0.11)63Vol702OI
NFLX270115P00054000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.6500 | 0.7000 | 0.6000 | 0.6000 | -15.493% | 63 | 705 | 0.000% |
| 2026-10-06 | 0.7500 | 0.7600 | 0.6900 | 0.7100 | -22.826% | 72 | 690 | -15.493% |
| 2026-10-02 | 0.8700 | 0.9200 | 0.8000 | 0.9200 | +9.524% | 80 | 615 | -34.783% |
| 2026-10-01 | 0.7700 | 0.8400 | 0.7700 | 0.8400 | +44.828% | 138 | 602 | -28.571% |
| 2026-09-29 | 0.5700 | 0.6000 | 0.5700 | 0.5800 | +9.434% | 12 | 591 | +3.448% |
| 2026-09-28 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 20 | 591 | +13.208% |
| 2026-09-23 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -3.509% | 4 | 591 | +9.091% |
| 2026-09-22 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +21.277% | 39 | 591 | +5.263% |
| 2026-09-21 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -16.071% | 5 | 587 | +27.660% |
| 2026-09-18 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | +24.444% | 5 | 585 | +7.143% |
| 2026-09-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +15.385% | 2 | 583 | +33.333% |
| 2026-09-11 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 1 | 584 | +53.846% |
| 2026-09-04 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +22.581% | 55 | 579 | +57.895% |
| 2026-09-02 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 10 | 579 | +93.548% |
| 2026-08-31 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 580 | +71.429% |
| 2026-08-25 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 3 | 580 | +50.000% |
| 2026-08-21 | 0.4700 | 0.4900 | 0.4300 | 0.4400 | -13.725% | 221 | 586 | +36.364% |
| 2026-08-20 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +15.909% | 1 | 585 | +17.647% |
| 2026-08-19 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | -18.519% | 11 | 586 | +36.364% |
| 2026-08-18 | 0.5900 | 0.6000 | 0.5000 | 0.5400 | -12.903% | 13 | 586 | +11.111% |
| 2026-08-17 | 0.6100 | 0.6400 | 0.5600 | 0.6200 | -27.907% | 81 | 577 | -3.226% |
| 2026-08-12 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +11.688% | 1 | 578 | -30.233% |
| 2026-08-11 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -20.619% | 1 | 578 | -22.078% |
| 2026-08-07 | 1.0200 | 1.0200 | 0.9500 | 0.9700 | -8.491% | 7 | 577 | -38.144% |
| 2026-08-06 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | +4.950% | 23 | 557 | -43.396% |
| 2026-08-05 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | -11.404% | 28 | 539 | -40.594% |
| 2026-08-03 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -10.938% | 10 | 539 | -47.368% |
| 2026-07-31 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | +10.345% | 5 | 538 | -53.125% |
| 2026-07-29 | 1.2000 | 1.2300 | 1.1500 | 1.1600 | +3.571% | 15 | 543 | -48.276% |
| 2026-07-28 | 1.0000 | 1.1200 | 1.0000 | 1.1200 | +4.673% | 174 | 430 | -46.429% |
| 2026-07-27 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -19.549% | 1 | 430 | -43.925% |
| 2026-07-24 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -10.135% | 1 | 429 | -54.887% |
| 2026-07-22 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -22.105% | 1 | 429 | -59.459% |
| 2026-07-21 | 1.7600 | 1.9000 | 1.7500 | 1.9000 | +3.261% | 14 | 429 | -68.421% |
| 2026-07-20 | 2.0700 | 2.0700 | 1.8100 | 1.8400 | +11.515% | 98 | 443 | -67.391% |
| 2026-07-17 | 1.5000 | 2.1000 | 1.5000 | 1.6500 | +12.245% | 107 | 416 | -63.636% |
| 2026-07-16 | 1.1200 | 1.4700 | 1.1200 | 1.4700 | +6.522% | 2 | 416 | -59.184% |
| 2026-07-15 | 1.3800 | 1.3800 | 1.3500 | 1.3800 | +1.471% | 4 | 417 | -56.522% |
| 2026-07-14 | 1.5600 | 1.5600 | 1.3600 | 1.3600 | -2.158% | 23 | 417 | -55.882% |
| 2026-07-13 | 1.4400 | 1.4400 | 1.3800 | 1.3900 | +11.200% | 10 | 417 | -56.835% |
| 2026-07-09 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.101% | 1 | 416 | -52.000% |
| 2026-07-08 | 1.2500 | 1.3400 | 1.2500 | 1.2900 | -3.008% | 52 | 373 | -53.488% |
| 2026-07-07 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | -13.636% | 47 | 334 | -54.887% |
| 2026-07-01 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -9.412% | 1 | 335 | -61.039% |
| 2026-06-30 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | +24.088% | 20 | 353 | -64.706% |
| 2026-06-29 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -15.951% | 1 | 353 | -56.204% |
| 2026-06-25 | 1.7400 | 1.7400 | 1.6300 | 1.6300 | -0.610% | 7 | 351 | -63.190% |
| 2026-06-24 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +10.811% | 1 | 351 | -63.415% |
| 2026-06-23 | 1.5900 | 1.5900 | 1.4800 | 1.4800 | +33.333% | 4 | 352 | -59.459% |
| 2026-06-16 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +12.121% | 2 | 352 | -45.946% |
| 2026-06-09 | 0.8700 | 0.9900 | 0.8700 | 0.9900 | -1.000% | 2 | 351 | -39.394% |
| 2026-06-03 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +49.254% | 2 | 349 | -40.000% |
| 2026-05-21 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -4.286% | 1 | 348 | -10.448% |
| 2026-04-24 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +27.273% | 5 | 347 | -14.286% |
| 2026-04-17 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +27.907% | 5 | 342 | +9.091% |
| 2026-04-16 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -24.561% | 5 | 342 | +39.535% |
| 2026-04-14 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -44.660% | 2 | 342 | +5.263% |
| 2026-04-02 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -18.254% | 2 | 340 | -41.748% |
| 2026-03-30 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +5.000% | 11 | 340 | -52.381% |
| 2026-03-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +6.195% | 3 | 340 | -50.000% |
| 2026-03-18 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -13.740% | 18 | 343 | -46.903% |
| 2026-03-12 | 1.3900 | 1.3900 | 1.3100 | 1.3100 | +1.550% | 2 | 325 | -54.198% |
| 2026-03-09 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | +19.444% | 2 | 325 | -53.488% |
| 2026-03-03 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -14.961% | 5 | 325 | -44.444% |
| 2026-02-27 | 1.4000 | 1.4300 | 1.1900 | 1.2700 | -36.500% | 51 | 330 | -52.756% |
| 2026-02-26 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -7.407% | 20 | 310 | -70.000% |
| 2026-02-25 | 2.2500 | 2.2500 | 2.1600 | 2.1600 | -20.295% | 4 | 292 | -72.222% |
| 2026-02-23 | 2.5200 | 3.3400 | 2.5200 | 2.7100 | +4.633% | 11 | 292 | -77.860% |
| 2026-02-19 | 2.5800 | 2.6100 | 2.5800 | 2.5900 | -4.074% | 82 | 293 | -76.834% |
| 2026-02-13 | 2.7400 | 2.7400 | 2.7000 | 2.7000 | -4.594% | 9 | 270 | -77.778% |
| 2026-02-12 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +42.211% | 5 | 270 | -78.799% |
| 2026-02-11 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | +13.714% | 11 | 267 | -69.849% |
| 2026-02-10 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -9.794% | 7 | 261 | -65.714% |
| 2026-02-05 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +6.011% | 1 | 268 | -69.072% |
| 2026-01-21 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +24.490% | 2 | 268 | -67.213% |
| 2026-01-15 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +9.701% | 1 | 266 | -59.184% |
| 2025-12-30 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +27.619% | 4 | 265 | -55.224% |
| 2025-11-28 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 5 | 261 | -42.857% |
| 2025-11-24 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | +18.280% | 6 | 261 | -45.455% |
| 2025-11-17 | 0.9500 | 0.9500 | 0.9100 | 0.9300 | 0.000% | 4 | 260 | -35.484% |