NFLX270115P00055000
NFLX Jan 15 2027 55.00 Put
optionOPRA
EODOct 8, 2026
0.55USD-23.611%(-0.17)19Vol7,990OI
NFLX270115P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.6100 | 0.6100 | 0.5400 | 0.5500 | -23.611% | 19 | 7,991 | 0.000% |
| 2026-10-07 | 0.8200 | 0.8200 | 0.6700 | 0.7200 | -13.253% | 731 | 7,505 | -23.611% |
| 2026-10-06 | 0.9200 | 0.9300 | 0.8100 | 0.8300 | -10.753% | 274 | 7,321 | -33.735% |
| 2026-10-05 | 0.9900 | 1.0400 | 0.9300 | 0.9300 | -13.084% | 132 | 7,369 | -40.860% |
| 2026-10-02 | 1.0000 | 1.1000 | 0.9300 | 1.0700 | +13.830% | 215 | 7,211 | -48.598% |
| 2026-10-01 | 0.8200 | 0.9800 | 0.8200 | 0.9400 | +25.333% | 541 | 6,919 | -41.489% |
| 2026-09-30 | 0.6700 | 0.7500 | 0.6700 | 0.7500 | +8.696% | 13 | 6,907 | -26.667% |
| 2026-09-29 | 0.6800 | 0.7200 | 0.6500 | 0.6900 | -13.750% | 1,017 | 5,920 | -20.290% |
| 2026-09-28 | 0.7300 | 0.8000 | 0.7300 | 0.8000 | +17.647% | 34 | 5,919 | -31.250% |
| 2026-09-25 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +11.475% | 40 | 5,919 | -19.118% |
| 2026-09-24 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | -10.294% | 2 | 5,918 | -9.836% |
| 2026-09-22 | 0.6500 | 0.7200 | 0.6500 | 0.6800 | +19.298% | 449 | 5,756 | -19.118% |
| 2026-09-21 | 0.7600 | 0.7600 | 0.5400 | 0.5700 | -14.925% | 32 | 5,740 | -3.509% |
| 2026-09-18 | 0.7900 | 0.8200 | 0.6600 | 0.6700 | +36.735% | 433 | 5,502 | -17.910% |
| 2026-09-17 | 0.4500 | 0.4900 | 0.4200 | 0.4900 | +22.500% | 19 | 5,500 | +12.245% |
| 2026-09-15 | 0.2900 | 0.4500 | 0.2900 | 0.4000 | +17.647% | 15 | 5,492 | +37.500% |
| 2026-09-14 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -29.167% | 1 | 5,492 | +61.765% |
| 2026-09-11 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -14.286% | 31 | 5,483 | +14.583% |
| 2026-09-10 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +7.692% | 1 | 5,482 | -1.786% |
| 2026-09-09 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -5.455% | 4 | 5,483 | +5.769% |
| 2026-09-08 | 0.6000 | 0.6000 | 0.5100 | 0.5500 | +34.146% | 47 | 5,472 | 0.000% |
| 2026-09-04 | 0.3000 | 0.4200 | 0.3000 | 0.4100 | +17.143% | 28 | 5,483 | +34.146% |
| 2026-09-03 | 0.3600 | 0.3700 | 0.3300 | 0.3500 | 0.000% | 7 | 5,483 | +57.143% |
| 2026-09-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -18.605% | 1 | 5,482 | +57.143% |
| 2026-09-01 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +43.333% | 2 | 5,480 | +27.907% |
| 2026-08-31 | 0.4000 | 0.4100 | 0.2400 | 0.3000 | -26.829% | 4 | 5,484 | +83.333% |
| 2026-08-28 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -22.642% | 13 | 5,495 | +34.146% |
| 2026-08-27 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | +20.455% | 42 | 5,493 | +3.774% |
| 2026-08-26 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | -20.000% | 167 | 5,495 | +25.000% |
| 2026-08-25 | 0.4400 | 0.5500 | 0.4300 | 0.5500 | +10.000% | 6 | 5,498 | 0.000% |
| 2026-08-24 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | -1.961% | 8 | 5,496 | +10.000% |
| 2026-08-21 | 0.5300 | 0.5400 | 0.4900 | 0.5100 | -3.774% | 251 | 5,485 | +7.843% |
| 2026-08-20 | 0.5500 | 0.5500 | 0.4900 | 0.5300 | +1.923% | 63 | 5,484 | +3.774% |
| 2026-08-19 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | -14.754% | 109 | 5,460 | +5.769% |
| 2026-08-18 | 0.6400 | 0.6900 | 0.5900 | 0.6100 | -10.294% | 254 | 5,351 | -9.836% |
| 2026-08-17 | 0.6600 | 0.7200 | 0.6000 | 0.6800 | +4.615% | 75 | 5,357 | -19.118% |
| 2026-08-14 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | -4.412% | 21 | 5,338 | -15.385% |
| 2026-08-13 | 0.7100 | 0.7300 | 0.6800 | 0.6800 | -27.660% | 265 | 5,454 | -19.118% |
| 2026-08-12 | 0.9500 | 0.9500 | 0.9000 | 0.9400 | +2.174% | 9 | 5,460 | -41.489% |
| 2026-08-11 | 0.8800 | 0.9300 | 0.8600 | 0.9200 | +4.545% | 10 | 5,459 | -40.217% |
| 2026-08-10 | 1.0700 | 1.0700 | 0.8800 | 0.8800 | -18.519% | 64 | 5,454 | -37.500% |
| 2026-08-07 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | -11.475% | 70 | 5,433 | -49.074% |
| 2026-08-06 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -0.813% | 1 | 5,432 | -54.918% |
| 2026-08-05 | 1.1500 | 1.2600 | 1.1500 | 1.2300 | -6.107% | 9 | 5,424 | -55.285% |
| 2026-08-03 | 1.2700 | 1.3100 | 1.2400 | 1.3100 | -3.676% | 19 | 5,441 | -58.015% |
| 2026-07-30 | 1.7000 | 1.7000 | 1.3600 | 1.3600 | +7.087% | 3,028 | 6,619 | -59.559% |
| 2026-07-29 | 1.4000 | 1.4000 | 1.2700 | 1.2700 | +3.252% | 10 | 6,622 | -56.693% |
| 2026-07-28 | 1.4200 | 1.4400 | 1.2300 | 1.2300 | -17.450% | 19 | 6,617 | -55.285% |
| 2026-07-27 | 1.6000 | 1.6000 | 1.4500 | 1.4900 | -3.871% | 12 | 6,612 | -63.087% |
| 2026-07-24 | 1.7400 | 1.7400 | 1.5000 | 1.5500 | -11.429% | 13 | 6,610 | -64.516% |
| 2026-07-23 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | -1.130% | 15 | 6,606 | -68.571% |
| 2026-07-22 | 1.7700 | 1.7700 | 1.5900 | 1.7700 | -6.842% | 101 | 6,532 | -68.927% |
| 2026-07-21 | 1.9400 | 2.1500 | 1.9000 | 1.9000 | -9.524% | 3,377 | 3,663 | -71.053% |
| 2026-07-20 | 2.1000 | 2.1800 | 1.9300 | 2.1000 | +11.111% | 106 | 3,646 | -73.810% |
| 2026-07-17 | 2.0200 | 2.3300 | 1.7500 | 1.8900 | +20.382% | 391 | 3,458 | -70.899% |
| 2026-07-16 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | +0.641% | 13 | 3,446 | -64.968% |
| 2026-07-15 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | +2.632% | 7 | 3,444 | -64.744% |
| 2026-07-14 | 1.7900 | 1.7900 | 1.5200 | 1.5200 | -5.000% | 37 | 3,443 | -63.816% |
| 2026-07-13 | 1.5600 | 1.6200 | 1.5500 | 1.6000 | -3.030% | 12 | 3,442 | -65.625% |
| 2026-07-10 | 1.5100 | 1.7500 | 1.4500 | 1.6500 | +10.000% | 122 | 3,408 | -66.667% |
| 2026-07-09 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +9.489% | 56 | 3,356 | -63.333% |
| 2026-07-08 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | +5.385% | 2 | 3,356 | -59.854% |
| 2026-07-07 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -8.451% | 1 | 3,356 | -57.692% |
| 2026-07-06 | 1.3200 | 1.4300 | 1.3200 | 1.4200 | +3.650% | 25 | 3,357 | -61.268% |
| 2026-07-02 | 1.4100 | 1.4100 | 1.3500 | 1.3700 | -19.883% | 9 | 3,362 | -59.854% |
| 2026-07-01 | 1.6900 | 1.7700 | 1.6900 | 1.7100 | -7.568% | 14 | 3,365 | -67.836% |
| 2026-06-30 | 1.8500 | 1.8500 | 1.7500 | 1.8500 | +27.586% | 108 | 3,347 | -70.270% |
| 2026-06-29 | 1.5100 | 1.5600 | 1.4500 | 1.4500 | -11.043% | 24 | 3,367 | -62.069% |
| 2026-06-26 | 1.5800 | 1.6500 | 1.5800 | 1.6300 | -14.211% | 9 | 3,363 | -66.258% |
| 2026-06-25 | 1.9600 | 1.9600 | 1.8100 | 1.9000 | +5.556% | 5 | 3,361 | -71.053% |
| 2026-06-24 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +5.882% | 22 | 3,340 | -69.444% |
| 2026-06-23 | 1.7200 | 1.8300 | 1.6700 | 1.7000 | 0.000% | 28 | 3,339 | -67.647% |
| 2026-06-22 | 1.5000 | 1.9000 | 1.5000 | 1.7000 | +29.771% | 78 | 3,338 | -67.647% |
| 2026-06-18 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | +7.377% | 40 | 3,317 | -58.015% |
| 2026-06-17 | 1.2100 | 1.2200 | 1.1700 | 1.2200 | -0.813% | 27 | 3,308 | -54.918% |
| 2026-06-16 | 1.1200 | 1.2500 | 1.1200 | 1.2300 | 0.000% | 17 | 3,298 | -55.285% |
| 2026-06-11 | 1.1100 | 1.2300 | 1.1100 | 1.2300 | +17.143% | 6 | 3,300 | -55.285% |
| 2026-06-09 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | +20.690% | 2 | 3,300 | -47.619% |
| 2026-06-02 | 0.9400 | 0.9400 | 0.8700 | 0.8700 | +8.750% | 2 | 3,299 | -36.782% |
| 2026-05-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 3,299 | -31.250% |
| 2026-05-22 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +14.286% | 10 | 3,309 | -31.250% |
| 2026-05-21 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | -10.256% | 2 | 3,308 | -21.429% |
| 2026-05-18 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -7.143% | 4 | 3,308 | -29.487% |
| 2026-05-15 | 0.8900 | 0.8900 | 0.8400 | 0.8400 | -3.448% | 2 | 3,310 | -34.524% |
| 2026-05-14 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +11.538% | 2 | 3,308 | -36.782% |
| 2026-05-13 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -34.454% | 200 | 3,423 | -29.487% |
| 2026-05-12 | 0.9400 | 1.1900 | 0.9300 | 1.1900 | +19.000% | 130 | 3,433 | -53.782% |
| 2026-05-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +9.890% | 1 | 3,432 | -45.000% |
| 2026-05-08 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -4.211% | 1 | 3,433 | -39.560% |
| 2026-05-07 | 0.8800 | 0.9500 | 0.8800 | 0.9500 | +3.261% | 130 | 3,353 | -42.105% |
| 2026-05-06 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | 0.000% | 52 | 3,318 | -40.217% |
| 2026-05-05 | 0.8900 | 0.9300 | 0.8900 | 0.9200 | +15.000% | 8 | 3,314 | -40.217% |
| 2026-05-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +1.266% | 1 | 3,315 | -31.250% |
| 2026-04-27 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | +8.219% | 7 | 3,317 | -30.380% |
| 2026-04-24 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | -10.976% | 9 | 3,324 | -24.658% |
| 2026-04-23 | 0.7900 | 1.0000 | 0.7900 | 0.8200 | -2.381% | 30 | 3,324 | -32.927% |
| 2026-04-21 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +5.000% | 1 | 3,324 | -34.524% |
| 2026-04-20 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | +9.589% | 17 | 3,308 | -31.250% |
| 2026-04-17 | 0.5100 | 0.7300 | 0.5100 | 0.7300 | +43.137% | 6 | 3,304 | -24.658% |
| 2026-04-16 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -12.069% | 6 | 3,304 | +7.843% |
| 2026-04-15 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -20.548% | 1 | 3,304 | -5.172% |
| 2026-04-10 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -23.158% | 20 | 3,305 | -24.658% |
| 2026-04-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -2.062% | 25 | 3,305 | -42.105% |
| 2026-04-06 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -12.613% | 1 | 3,280 | -43.299% |
| 2026-04-02 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +0.909% | 13 | 3,277 | -50.450% |
| 2026-04-01 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.983% | 2 | 3,277 | -50.000% |
| 2026-03-31 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -12.687% | 5 | 3,278 | -52.991% |
| 2026-03-30 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +10.744% | 10 | 3,273 | -58.955% |
| 2026-03-24 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -6.202% | 1 | 3,273 | -54.545% |
| 2026-03-23 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -5.147% | 6 | 3,273 | -57.364% |
| 2026-03-12 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -1.449% | 1 | 3,273 | -59.559% |
| 2026-03-10 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +25.455% | 1 | 3,274 | -60.145% |
| 2026-03-04 | 1.1000 | 1.2400 | 1.1000 | 1.1000 | -8.333% | 18 | 3,273 | -50.000% |
| 2026-03-03 | 1.3100 | 1.3300 | 1.2000 | 1.2000 | -2.439% | 179 | 3,268 | -54.167% |
| 2026-03-02 | 1.2500 | 1.2500 | 1.1300 | 1.2300 | -1.600% | 28 | 3,413 | -55.285% |
| 2026-02-27 | 1.3000 | 1.5300 | 1.2500 | 1.2500 | -38.119% | 69 | 3,439 | -56.000% |
| 2026-02-26 | 2.2100 | 2.2100 | 1.8800 | 2.0200 | -9.417% | 29 | 3,410 | -72.772% |
| 2026-02-25 | 2.2200 | 2.4400 | 2.2200 | 2.2300 | -25.168% | 103 | 3,371 | -75.336% |
| 2026-02-24 | 3.0400 | 3.0400 | 2.9000 | 2.9800 | -0.334% | 7 | 3,371 | -81.544% |
| 2026-02-23 | 2.8300 | 3.1500 | 2.8300 | 2.9900 | +2.749% | 847 | 3,375 | -81.605% |
| 2026-02-20 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +3.559% | 2 | 2,656 | -81.100% |
| 2026-02-18 | 2.8300 | 2.8300 | 2.6400 | 2.8100 | -0.707% | 258 | 2,656 | -80.427% |
| 2026-02-17 | 2.7500 | 2.8300 | 2.7500 | 2.8300 | -0.702% | 6 | 2,402 | -80.565% |
| 2026-02-13 | 3.0800 | 3.0800 | 2.8500 | 2.8500 | -4.682% | 60 | 2,345 | -80.702% |
| 2026-02-12 | 2.5000 | 3.1100 | 2.5000 | 2.9900 | +31.718% | 38 | 2,345 | -81.605% |
| 2026-02-11 | 2.1500 | 2.3000 | 2.1500 | 2.2700 | +29.714% | 3 | 2,351 | -75.771% |
| 2026-02-06 | 2.0500 | 2.0500 | 1.7500 | 1.7500 | -16.667% | 2 | 2,349 | -68.571% |
| 2026-02-05 | 2.0600 | 2.1200 | 2.0600 | 2.1000 | -0.943% | 112 | 2,349 | -73.810% |
| 2026-02-04 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -1.852% | 1 | 2,350 | -74.057% |
| 2026-02-03 | 2.0000 | 2.1600 | 1.9300 | 2.1600 | +23.429% | 250 | 2,350 | -74.537% |
| 2026-02-02 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +0.575% | 6 | 2,348 | -68.571% |
| 2026-01-30 | 1.7500 | 1.7600 | 1.7400 | 1.7400 | +9.434% | 5 | 2,348 | -68.391% |
| 2026-01-26 | 1.6100 | 1.6300 | 1.5900 | 1.5900 | -4.217% | 3 | 2,348 | -65.409% |
| 2026-01-23 | 1.6800 | 1.6800 | 1.6400 | 1.6600 | -5.143% | 32 | 2,348 | -66.867% |
| 2026-01-22 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -3.315% | 1 | 2,344 | -68.571% |
| 2026-01-21 | 2.3900 | 2.3900 | 1.8100 | 1.8100 | +0.556% | 16 | 2,343 | -69.613% |
| 2026-01-20 | 1.6500 | 1.8000 | 1.6500 | 1.8000 | +4.046% | 3 | 2,333 | -69.444% |
| 2026-01-16 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +1.170% | 15 | 2,334 | -68.208% |
| 2026-01-15 | 1.6100 | 1.7100 | 1.6100 | 1.7100 | -2.286% | 2 | 2,334 | -67.836% |
| 2026-01-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +10.063% | 200 | 2,334 | -68.571% |
| 2026-01-12 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -5.917% | 1 | 2,334 | -65.409% |
| 2026-01-09 | 1.7000 | 1.7100 | 1.6700 | 1.6900 | +4.969% | 402 | 2,334 | -67.456% |
| 2026-01-08 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +3.871% | 1 | 2,194 | -65.839% |
| 2026-01-07 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | -3.125% | 7 | 2,194 | -64.516% |
| 2026-01-06 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +5.960% | 5 | 2,189 | -65.625% |
| 2026-01-05 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | -3.205% | 2 | 2,183 | -63.576% |
| 2026-01-02 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +3.311% | 1 | 2,183 | -64.744% |
| 2025-12-29 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.000% | 1 | 2,182 | -63.576% |
| 2025-12-26 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -6.211% | 10 | 2,183 | -63.576% |
| 2025-12-24 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +2.548% | 5 | 2,183 | -65.839% |
| 2025-12-23 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +1.948% | 2 | 2,183 | -64.968% |
| 2025-12-19 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -12.000% | 1 | 2,184 | -64.286% |
| 2025-12-15 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.235% | 112 | 2,183 | -68.571% |
| 2025-12-11 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +10.494% | 20 | 2,294 | -69.274% |
| 2025-12-09 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | -4.706% | 3 | 2,314 | -66.049% |
| 2025-12-08 | 1.5500 | 1.7000 | 1.5500 | 1.7000 | +15.646% | 8 | 2,314 | -67.647% |
| 2025-12-05 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +13.077% | 1 | 2,311 | -62.585% |
| 2025-12-04 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | +23.810% | 6 | 2,311 | -57.692% |
| 2025-11-26 | 1.2000 | 1.2000 | 1.0500 | 1.0500 | -10.256% | 2 | 2,311 | -47.619% |
| 2025-11-20 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +6.364% | 1 | 2,311 | -52.991% |
| 2025-11-19 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | +12.245% | 101 | 2,310 | -50.000% |
| 2025-11-18 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.000% | 10 | 2,310 | -43.878% |