NFLX270115P00560000
NFLX Jan 15 2027 560.00 Put
optionOPRA
InactiveNov 5, 2025
10.15USD+26.875%(+2.15)70Vol83OI
NFLX270115P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-05 | 10.7000 | 10.8500 | 10.1500 | 10.1500 | +26.875% | 70 | 83 | 0.000% |
| 2025-10-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.400% | 1 | 108 | +26.875% |
| 2025-10-13 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -4.022% | 25 | 108 | +14.949% |
| 2025-09-30 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +9.134% | 1 | 122 | +10.326% |
| 2025-09-22 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +3.182% | 2 | 122 | +20.403% |
| 2025-09-09 | 8.1700 | 8.2300 | 8.1700 | 8.1700 | -2.969% | 9 | 120 | +24.235% |
| 2025-09-08 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +2.184% | 1 | 121 | +20.546% |
| 2025-08-14 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -16.768% | 1 | 122 | +23.180% |
| 2025-08-06 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -5.983% | 1 | 121 | +2.525% |
| 2025-08-01 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +6.904% | 1 | 122 | -3.609% |
| 2025-07-17 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -12.054% | 2 | 121 | +3.046% |
| 2025-07-10 | 10.6000 | 11.2000 | 10.6000 | 11.2000 | -2.183% | 2 | 121 | -9.375% |
| 2025-07-09 | 11.3500 | 11.4500 | 11.0000 | 11.4500 | -5.450% | 3 | 120 | -11.354% |
| 2025-06-26 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -19.267% | 5 | 118 | -16.185% |
| 2025-06-05 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -19.268% | 5 | 118 | -32.333% |
| 2025-05-14 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | +3.108% | 1 | 113 | -45.371% |
| 2025-05-13 | 19.3300 | 19.3300 | 18.0200 | 18.0200 | -21.652% | 2 | 113 | -43.674% |
| 2025-04-24 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -7.445% | 1 | 114 | -55.870% |
| 2025-04-23 | 25.1000 | 25.1000 | 24.8500 | 24.8500 | -15.419% | 2 | 114 | -59.155% |
| 2025-04-15 | 32.0000 | 32.0000 | 29.3800 | 29.3800 | -25.808% | 6 | 113 | -65.453% |
| 2025-04-11 | 39.6500 | 39.8500 | 39.6000 | 39.6000 | +5.741% | 46 | 112 | -74.369% |
| 2025-04-10 | 37.4500 | 37.4500 | 37.4500 | 37.4500 | -16.219% | 1 | 112 | -72.897% |
| 2025-04-04 | 44.5000 | 44.7000 | 44.5000 | 44.7000 | +46.318% | 60 | 111 | -77.293% |
| 2025-04-02 | 30.5500 | 30.6000 | 30.5000 | 30.5500 | -11.577% | 38 | 136 | -66.776% |
| 2025-03-07 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | +39.034% | 2 | 136 | -70.622% |
| 2025-02-25 | 24.8000 | 24.8500 | 24.8000 | 24.8500 | +19.185% | 6 | 140 | -59.155% |
| 2025-02-21 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +10.376% | 10 | 140 | -51.319% |
| 2025-02-14 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | -14.136% | 2 | 136 | -46.268% |
| 2025-01-31 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -0.677% | 4 | 136 | -53.864% |
| 2025-01-30 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -4.526% | 1 | 138 | -54.176% |
| 2025-01-27 | 23.4000 | 23.4000 | 23.2000 | 23.2000 | -4.093% | 2 | 138 | -56.250% |
| 2025-01-22 | 23.8500 | 24.1900 | 23.8500 | 24.1900 | -26.852% | 4 | 137 | -58.041% |
| 2025-01-21 | 33.0700 | 33.0700 | 33.0700 | 33.0700 | +3.022% | 2 | 137 | -69.308% |
| 2025-01-06 | 32.3000 | 32.3000 | 32.1000 | 32.1000 | -1.443% | 2 | 137 | -68.380% |
| 2024-12-30 | 32.6000 | 32.6000 | 32.5700 | 32.5700 | +5.065% | 2 | 137 | -68.836% |
| 2024-12-27 | 31.0000 | 31.1400 | 31.0000 | 31.0000 | -4.615% | 6 | 138 | -67.258% |
| 2024-11-25 | 32.2000 | 32.9000 | 32.1000 | 32.5000 | -9.218% | 26 | 138 | -68.769% |
| 2024-11-15 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | -15.366% | 2 | 127 | -71.648% |
| 2024-11-06 | 43.0000 | 43.0000 | 42.3000 | 42.3000 | -12.022% | 85 | 126 | -76.005% |
| 2024-10-23 | 48.0800 | 48.0800 | 48.0800 | 48.0800 | +6.726% | 1 | 127 | -78.889% |
| 2024-10-22 | 45.0500 | 45.0500 | 45.0500 | 45.0500 | -4.129% | 5 | 127 | -77.469% |
| 2024-10-18 | 47.3400 | 47.3400 | 46.9900 | 46.9900 | -22.305% | 82 | 127 | -78.400% |
| 2024-10-17 | 59.2300 | 60.8900 | 59.2300 | 60.4800 | +4.096% | 52 | 87 | -83.218% |
| 2024-10-16 | 58.2000 | 58.2000 | 58.1000 | 58.1000 | -2.631% | 30 | 37 | -82.530% |
| 2024-09-24 | 59.6700 | 59.6700 | 59.6700 | 59.6700 | -3.133% | 1 | 7 | -82.990% |
| 2024-09-23 | 61.6000 | 61.6000 | 61.6000 | 61.6000 | 0.000% | 6 | 6 | -83.523% |