NFLX270115P00550000
NFLX Jan 15 2027 550.00 Put
optionOPRA
InactiveNov 14, 2025
9.00USD-3.743%(-0.35)1Vol231OI
NFLX270115P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.743% | 1 | 231 | 0.000% |
| 2025-11-07 | 9.6000 | 9.6000 | 9.3500 | 9.3500 | -4.103% | 2 | 232 | -3.743% |
| 2025-11-05 | 10.0500 | 10.2000 | 9.5000 | 9.7500 | +15.112% | 194 | 231 | -7.692% |
| 2025-10-23 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -1.167% | 1 | 143 | +6.257% |
| 2025-10-10 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +9.872% | 1 | 143 | +5.018% |
| 2025-09-09 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -5.225% | 1 | 143 | +15.385% |
| 2025-09-03 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -9.560% | 1 | 143 | +9.356% |
| 2025-08-22 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +9.244% | 1 | 142 | -1.099% |
| 2025-07-21 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -24.066% | 1 | 141 | +8.043% |
| 2025-06-30 | 11.4100 | 11.4100 | 10.9700 | 10.9700 | -32.823% | 6 | 143 | -17.958% |
| 2025-05-30 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | +3.354% | 8 | 137 | -44.887% |
| 2025-05-27 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -0.940% | 2 | 137 | -43.038% |
| 2025-05-16 | 15.9500 | 15.9900 | 15.9500 | 15.9500 | -5.060% | 6 | 135 | -43.574% |
| 2025-05-15 | 16.7200 | 16.9500 | 16.7200 | 16.8000 | -3.448% | 22 | 136 | -46.429% |
| 2025-05-14 | 17.2500 | 17.4000 | 17.2500 | 17.4000 | -10.309% | 16 | 136 | -48.276% |
| 2025-05-12 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +0.779% | 1 | 152 | -53.608% |
| 2025-04-29 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -9.836% | 1 | 152 | -53.247% |
| 2025-04-24 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -8.955% | 1 | 152 | -57.845% |
| 2025-04-23 | 23.7000 | 23.7000 | 23.4500 | 23.4500 | -31.029% | 2 | 153 | -61.620% |
| 2025-04-14 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -7.859% | 5 | 153 | -73.529% |
| 2025-04-11 | 36.9500 | 37.1000 | 36.9000 | 36.9000 | -7.750% | 6 | 153 | -75.610% |
| 2025-04-10 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -11.111% | 5 | 150 | -77.500% |
| 2025-04-09 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +7.143% | 1 | 150 | -80.000% |
| 2025-04-07 | 44.0000 | 44.0000 | 37.2000 | 42.0000 | +39.073% | 404 | 150 | -78.571% |
| 2025-04-01 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | +4.138% | 2 | 35 | -70.199% |
| 2025-03-28 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +12.840% | 4 | 33 | -68.966% |
| 2025-03-26 | 25.2000 | 25.8000 | 25.2000 | 25.7000 | -5.515% | 11 | 31 | -64.981% |
| 2025-03-21 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -10.995% | 2 | 20 | -66.912% |
| 2025-03-18 | 30.5600 | 30.5600 | 30.5600 | 30.5600 | -1.419% | 1 | 21 | -70.550% |
| 2025-03-12 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -12.921% | 1 | 20 | -70.968% |
| 2025-03-07 | 32.5000 | 35.6000 | 32.5000 | 35.6000 | +11.704% | 10 | 19 | -74.719% |
| 2025-03-06 | 31.8700 | 31.8700 | 31.8700 | 31.8700 | +59.350% | 1 | 18 | -71.760% |
| 2025-02-24 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +8.992% | 1 | 19 | -55.000% |
| 2025-02-19 | 18.5500 | 18.5500 | 18.3500 | 18.3500 | +2.629% | 4 | 19 | -50.954% |
| 2025-02-14 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | -10.600% | 10 | 14 | -49.664% |
| 2025-02-12 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +3.093% | 1 | 14 | -55.000% |
| 2025-02-11 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -8.057% | 1 | 13 | -53.608% |
| 2025-01-24 | 21.5000 | 21.5000 | 21.1000 | 21.1000 | -8.261% | 6 | 13 | -57.346% |
| 2025-01-22 | 20.0000 | 23.0000 | 20.0000 | 23.0000 | -26.164% | 5 | 11 | -60.870% |
| 2025-01-21 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | +9.298% | 4 | 4 | -71.108% |
| 2024-12-20 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -1.724% | 1 | 4 | -68.421% |
| 2024-12-13 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +5.455% | 2 | 3 | -68.966% |
| 2024-12-05 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -3.509% | 1 | 3 | -67.273% |
| 2024-12-02 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -1.724% | 1 | 4 | -68.421% |
| 2024-11-13 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -34.685% | 1 | 3 | -68.966% |
| 2024-10-18 | 44.7000 | 44.7500 | 44.4000 | 44.4000 | -20.856% | 8 | 2 | -79.730% |
| 2024-10-17 | 56.2500 | 56.2500 | 56.1000 | 56.1000 | +6.250% | 2 | 4 | -83.957% |
| 2024-10-11 | 52.8000 | 52.8000 | 52.8000 | 52.8000 | -3.350% | 2 | 2 | -82.955% |
| 2024-10-09 | 54.6300 | 54.6300 | 54.6300 | 54.6300 | 0.000% | 1 | 1 | -83.526% |