NFLX270115P00056000
NFLX Jan 15 2027 56.00 Put
optionOPRA
EODOct 8, 2026
0.64USD-33.333%(-0.32)13Vol1,756OI
NFLX270115P00056000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.7200 | 0.7200 | 0.6400 | 0.6400 | -33.333% | 13 | 1,755 | 0.000% |
| 2026-10-06 | 1.0700 | 1.1500 | 0.9500 | 0.9600 | -20.000% | 156 | 1,652 | -33.333% |
| 2026-10-05 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -6.250% | 1 | 1,651 | -46.667% |
| 2026-10-02 | 1.1900 | 1.2800 | 1.1800 | 1.2800 | +12.281% | 140 | 1,545 | -50.000% |
| 2026-10-01 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | +17.526% | 189 | 1,357 | -43.860% |
| 2026-09-30 | 0.8900 | 0.9700 | 0.8000 | 0.9700 | +16.867% | 145 | 1,277 | -34.021% |
| 2026-09-28 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -3.488% | 1 | 1,278 | -22.892% |
| 2026-09-22 | 0.7800 | 0.8600 | 0.7800 | 0.8600 | +22.857% | 10 | 1,274 | -25.581% |
| 2026-09-21 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | -11.392% | 2 | 1,272 | -8.571% |
| 2026-09-18 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | +33.898% | 3 | 1,272 | -18.987% |
| 2026-09-17 | 0.5000 | 0.5900 | 0.4900 | 0.5900 | +37.209% | 13 | 1,270 | +8.475% |
| 2026-09-14 | 0.4600 | 0.4600 | 0.4000 | 0.4300 | -27.119% | 187 | 1,250 | +48.837% |
| 2026-09-11 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | -16.901% | 264 | 1,246 | +8.475% |
| 2026-09-10 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | -2.740% | 26 | 1,248 | -9.859% |
| 2026-09-09 | 0.6300 | 0.7300 | 0.6100 | 0.7300 | +14.062% | 8 | 1,251 | -12.329% |
| 2026-09-08 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +18.519% | 4 | 1,251 | 0.000% |
| 2026-09-04 | 0.3500 | 0.5600 | 0.3500 | 0.5400 | +35.000% | 9 | 1,246 | +18.519% |
| 2026-09-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 10 | 1,241 | +60.000% |
| 2026-09-01 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | +6.818% | 5 | 1,243 | +36.170% |
| 2026-08-31 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -20.000% | 1 | 1,244 | +45.455% |
| 2026-08-27 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | -3.509% | 17 | 1,240 | +16.364% |
| 2026-08-26 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +21.277% | 1 | 1,239 | +12.281% |
| 2026-08-25 | 0.5800 | 0.5800 | 0.4700 | 0.4700 | -17.544% | 3 | 1,241 | +36.170% |
| 2026-08-21 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -3.390% | 10 | 1,231 | +12.281% |
| 2026-08-20 | 0.5700 | 0.6100 | 0.5700 | 0.5900 | +5.357% | 41 | 1,238 | +8.475% |
| 2026-08-19 | 0.6600 | 0.6600 | 0.5600 | 0.5600 | -23.288% | 5 | 1,237 | +14.286% |
| 2026-08-18 | 0.6900 | 0.7300 | 0.6700 | 0.7300 | +5.797% | 5 | 1,236 | -12.329% |
| 2026-08-17 | 0.8100 | 0.8100 | 0.6900 | 0.6900 | -34.286% | 51 | 1,236 | -7.246% |
| 2026-08-12 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | -14.634% | 5 | 1,231 | -39.048% |
| 2026-08-07 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -3.906% | 6 | 1,231 | -47.967% |
| 2026-08-06 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -11.724% | 7 | 1,231 | -50.000% |
| 2026-08-03 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -16.667% | 10 | 1,224 | -55.862% |
| 2026-07-30 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | -0.571% | 4 | 1,220 | -63.218% |
| 2026-07-27 | 1.7300 | 1.7700 | 1.7000 | 1.7500 | -0.568% | 29 | 1,201 | -63.429% |
| 2026-07-24 | 1.9600 | 1.9600 | 1.7600 | 1.7600 | -10.204% | 126 | 1,082 | -63.636% |
| 2026-07-23 | 2.1000 | 2.1000 | 1.9600 | 1.9600 | +8.889% | 9 | 1,073 | -67.347% |
| 2026-07-22 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | -25.000% | 14 | 1,061 | -64.444% |
| 2026-07-21 | 2.2100 | 2.4400 | 2.1800 | 2.4000 | +5.263% | 56 | 1,048 | -73.333% |
| 2026-07-20 | 2.2300 | 2.3800 | 2.2300 | 2.2800 | +3.636% | 22 | 1,035 | -71.930% |
| 2026-07-17 | 2.3400 | 2.3400 | 2.1800 | 2.2000 | +27.907% | 10 | 1,025 | -70.909% |
| 2026-07-15 | 1.6500 | 1.7200 | 1.6500 | 1.7200 | +1.775% | 43 | 1,007 | -62.791% |
| 2026-07-14 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | -1.744% | 23 | 986 | -62.130% |
| 2026-07-10 | 1.6300 | 1.7200 | 1.6300 | 1.7200 | -3.371% | 15 | 981 | -62.791% |
| 2026-07-09 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +17.881% | 1 | 982 | -64.045% |
| 2026-07-02 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | -18.817% | 21 | 987 | -57.616% |
| 2026-07-01 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | -7.463% | 2 | 985 | -65.591% |
| 2026-06-30 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -6.512% | 1 | 984 | -68.159% |
| 2026-06-25 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +1.896% | 1 | 984 | -70.233% |
| 2026-06-24 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | +7.653% | 2 | 984 | -69.668% |
| 2026-06-22 | 1.4000 | 1.9600 | 1.4000 | 1.9600 | +45.185% | 28 | 964 | -67.347% |
| 2026-06-17 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -1.460% | 2 | 962 | -52.593% |
| 2026-06-16 | 1.2500 | 1.3700 | 1.2500 | 1.3700 | +10.484% | 21 | 982 | -53.285% |
| 2026-06-11 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | -5.344% | 2 | 982 | -48.387% |
| 2026-06-03 | 1.2100 | 1.3100 | 1.2100 | 1.3100 | +33.673% | 11 | 981 | -51.145% |
| 2026-05-21 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +16.667% | 2 | 980 | -34.694% |
| 2026-05-15 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -17.647% | 1 | 980 | -23.810% |
| 2026-05-11 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +30.769% | 1 | 980 | -37.255% |
| 2026-04-17 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -25.714% | 20 | 980 | -17.949% |
| 2026-04-07 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -8.696% | 10 | 980 | -39.048% |
| 2026-04-02 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -21.233% | 40 | 980 | -44.348% |
| 2026-03-30 | 1.3900 | 1.4600 | 1.3900 | 1.4600 | -3.947% | 25 | 980 | -56.164% |
| 2026-03-20 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +16.031% | 13 | 969 | -57.895% |
| 2026-03-18 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -1.504% | 15 | 956 | -51.145% |
| 2026-03-05 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +10.833% | 20 | 941 | -51.880% |
| 2026-03-04 | 1.4300 | 1.4300 | 1.2000 | 1.2000 | -3.226% | 6 | 921 | -46.667% |
| 2026-03-03 | 1.2700 | 1.2800 | 1.2400 | 1.2400 | -4.615% | 33 | 920 | -48.387% |
| 2026-03-02 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | -14.474% | 2 | 920 | -50.769% |
| 2026-02-27 | 1.5800 | 1.5900 | 1.5200 | 1.5200 | -28.972% | 25 | 920 | -57.895% |
| 2026-02-26 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | -33.125% | 193 | 905 | -70.093% |
| 2026-02-13 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +33.333% | 7 | 824 | -80.000% |
| 2026-02-09 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +7.623% | 1 | 824 | -73.333% |
| 2026-02-06 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -1.762% | 10 | 823 | -71.300% |
| 2026-02-05 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -0.439% | 4 | 823 | -71.806% |
| 2026-02-04 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +18.135% | 5 | 823 | -71.930% |
| 2026-02-02 | 1.8300 | 1.9300 | 1.8300 | 1.9300 | +12.209% | 4 | 818 | -66.839% |
| 2026-01-13 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +4.242% | 1 | 816 | -62.791% |
| 2025-12-26 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | -16.244% | 83 | 816 | -61.212% |
| 2025-12-10 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +93.137% | 10 | 828 | -67.513% |
| 2025-11-17 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.000% | 3 | 828 | -37.255% |