NFLX270115P00057000
NFLX Jan 15 2027 57.00 Put
optionOPRA
EODOct 8, 2026
0.77USD-29.358%(-0.32)93Vol3,706OI
NFLX270115P00057000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.7900 | 0.7900 | 0.7500 | 0.7700 | -29.358% | 93 | 3,708 | 0.000% |
| 2026-10-07 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | -3.540% | 16 | 3,713 | -29.358% |
| 2026-10-06 | 1.1700 | 1.2000 | 1.1200 | 1.1300 | -14.394% | 294 | 3,546 | -31.858% |
| 2026-10-05 | 1.4500 | 1.4500 | 1.3200 | 1.3200 | -5.714% | 3 | 3,545 | -41.667% |
| 2026-10-02 | 1.3800 | 1.4400 | 1.3500 | 1.4000 | +25.000% | 815 | 2,908 | -45.000% |
| 2026-09-30 | 0.9300 | 1.1200 | 0.9300 | 1.1200 | +23.077% | 272 | 2,709 | -31.250% |
| 2026-09-29 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -17.273% | 11 | 2,699 | -15.385% |
| 2026-09-28 | 1.0800 | 1.1000 | 1.0600 | 1.1000 | +25.000% | 37 | 2,680 | -30.000% |
| 2026-09-25 | 0.9200 | 0.9500 | 0.8800 | 0.8800 | +2.326% | 85 | 2,641 | -12.500% |
| 2026-09-23 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | -4.444% | 11 | 2,630 | -10.465% |
| 2026-09-22 | 0.9700 | 0.9700 | 0.9000 | 0.9000 | +13.924% | 43 | 2,634 | -14.444% |
| 2026-09-21 | 0.7100 | 0.9000 | 0.7100 | 0.7900 | -10.227% | 24 | 2,620 | -2.532% |
| 2026-09-18 | 0.9700 | 0.9700 | 0.8800 | 0.8800 | +27.536% | 11 | 2,615 | -12.500% |
| 2026-09-17 | 0.6100 | 0.7100 | 0.6100 | 0.6900 | +16.949% | 13 | 2,615 | +11.594% |
| 2026-09-16 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +13.462% | 2 | 2,615 | +30.508% |
| 2026-09-14 | 0.5100 | 0.5700 | 0.4500 | 0.5200 | -23.529% | 198 | 2,591 | +48.077% |
| 2026-09-11 | 0.6600 | 0.7000 | 0.6500 | 0.6800 | -8.108% | 264 | 2,587 | +13.235% |
| 2026-09-10 | 0.8000 | 0.8100 | 0.6900 | 0.7400 | -11.905% | 274 | 2,593 | +4.054% |
| 2026-09-09 | 0.7100 | 0.8400 | 0.6800 | 0.8400 | +20.000% | 164 | 2,602 | -8.333% |
| 2026-09-08 | 0.6600 | 0.7300 | 0.6600 | 0.7000 | +14.754% | 236 | 2,593 | +10.000% |
| 2026-09-04 | 0.5200 | 0.6200 | 0.5100 | 0.6100 | +48.780% | 246 | 2,582 | +26.230% |
| 2026-09-03 | 0.4300 | 0.4300 | 0.3900 | 0.4100 | -10.870% | 229 | 2,593 | +87.805% |
| 2026-09-02 | 0.5100 | 0.5300 | 0.4500 | 0.4600 | -16.364% | 131 | 2,600 | +67.391% |
| 2026-09-01 | 0.5500 | 0.5600 | 0.5300 | 0.5500 | +10.000% | 308 | 2,600 | +40.000% |
| 2026-08-31 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | -5.660% | 21 | 2,601 | +54.000% |
| 2026-08-28 | 0.5500 | 0.5600 | 0.5300 | 0.5300 | -18.462% | 110 | 2,603 | +45.283% |
| 2026-08-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +16.071% | 10 | 2,593 | +18.462% |
| 2026-08-26 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -13.846% | 1 | 2,593 | +37.500% |
| 2026-08-21 | 0.6600 | 0.6800 | 0.6400 | 0.6500 | -2.985% | 16 | 2,593 | +18.462% |
| 2026-08-20 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | -10.667% | 16 | 2,593 | +14.925% |
| 2026-08-19 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | -7.407% | 2 | 2,594 | +2.667% |
| 2026-08-18 | 0.8600 | 0.8600 | 0.7800 | 0.8100 | -10.000% | 15 | 2,583 | -4.938% |
| 2026-08-17 | 0.9000 | 0.9300 | 0.8600 | 0.9000 | -5.263% | 62 | 2,594 | -14.444% |
| 2026-08-13 | 0.9200 | 0.9500 | 0.9100 | 0.9500 | -20.168% | 4 | 2,595 | -18.947% |
| 2026-08-12 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +3.478% | 10 | 2,595 | -35.294% |
| 2026-08-10 | 1.3700 | 1.3700 | 1.1500 | 1.1500 | -21.769% | 6 | 2,597 | -33.043% |
| 2026-08-07 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -3.922% | 2 | 2,597 | -47.619% |
| 2026-08-05 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -16.393% | 10 | 2,598 | -49.673% |
| 2026-07-31 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | +2.235% | 5 | 2,595 | -57.923% |
| 2026-07-30 | 1.9600 | 1.9600 | 1.7900 | 1.7900 | +3.468% | 13 | 2,584 | -56.983% |
| 2026-07-29 | 1.6700 | 1.7300 | 1.6200 | 1.7300 | +6.790% | 21 | 2,571 | -55.491% |
| 2026-07-28 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -12.903% | 3 | 2,568 | -52.469% |
| 2026-07-27 | 1.9700 | 1.9700 | 1.8500 | 1.8600 | -2.618% | 304 | 2,401 | -58.602% |
| 2026-07-24 | 2.1900 | 2.1900 | 1.9100 | 1.9100 | -17.316% | 131 | 2,362 | -59.686% |
| 2026-07-23 | 2.2700 | 2.3200 | 2.2400 | 2.3100 | +7.944% | 20 | 2,358 | -66.667% |
| 2026-07-22 | 2.0700 | 2.1400 | 2.0000 | 2.1400 | -19.850% | 41 | 2,328 | -64.019% |
| 2026-07-21 | 2.5000 | 2.6900 | 2.4200 | 2.6700 | +3.488% | 67 | 2,302 | -71.161% |
| 2026-07-20 | 2.6500 | 2.6800 | 2.5300 | 2.5800 | +3.200% | 59 | 2,297 | -70.155% |
| 2026-07-17 | 2.8200 | 2.8200 | 2.4400 | 2.5000 | +28.866% | 74 | 2,297 | -69.200% |
| 2026-07-16 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | -3.960% | 137 | 2,295 | -60.309% |
| 2026-07-15 | 1.8600 | 2.0200 | 1.8600 | 2.0200 | +4.124% | 104 | 2,271 | -61.881% |
| 2026-07-14 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 0.000% | 2 | 2,269 | -60.309% |
| 2026-07-13 | 2.0000 | 2.0000 | 1.7700 | 1.9400 | -3.000% | 35 | 2,266 | -60.309% |
| 2026-07-10 | 1.8900 | 2.0000 | 1.8300 | 2.0000 | +8.696% | 5 | 2,267 | -61.500% |
| 2026-07-09 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +8.876% | 2 | 2,267 | -58.152% |
| 2026-07-08 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | +4.321% | 6 | 2,262 | -54.438% |
| 2026-07-07 | 1.5200 | 1.6300 | 1.5200 | 1.6200 | -2.994% | 82 | 2,280 | -52.469% |
| 2026-07-06 | 1.7400 | 1.7400 | 1.6700 | 1.6700 | -2.907% | 3 | 2,279 | -53.892% |
| 2026-07-02 | 1.8300 | 1.8500 | 1.7200 | 1.7200 | -17.308% | 240 | 2,061 | -55.233% |
| 2026-07-01 | 2.1100 | 2.1100 | 2.0800 | 2.0800 | -7.143% | 40 | 2,081 | -62.981% |
| 2026-06-30 | 2.1900 | 2.2400 | 2.1900 | 2.2400 | +17.895% | 7 | 2,080 | -65.625% |
| 2026-06-29 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.473% | 20 | 2,060 | -59.474% |
| 2026-06-26 | 1.9300 | 2.0500 | 1.9300 | 2.0100 | -15.546% | 280 | 2,051 | -61.692% |
| 2026-06-25 | 2.2000 | 2.3900 | 2.2000 | 2.3800 | +3.478% | 88 | 1,973 | -67.647% |
| 2026-06-24 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +8.491% | 1 | 1,972 | -66.522% |
| 2026-06-23 | 2.0700 | 2.1200 | 2.0700 | 2.1200 | -9.013% | 6 | 1,966 | -63.679% |
| 2026-06-22 | 2.0100 | 2.3300 | 2.0100 | 2.3300 | +45.625% | 240 | 2,044 | -66.953% |
| 2026-06-17 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | +5.263% | 3 | 2,043 | -51.875% |
| 2026-06-16 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +28.814% | 2 | 2,042 | -49.342% |
| 2026-06-15 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | -14.493% | 2 | 2,044 | -34.746% |
| 2026-06-12 | 1.3600 | 1.3800 | 1.3400 | 1.3800 | -1.429% | 40 | 2,034 | -44.203% |
| 2026-06-11 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +8.527% | 2 | 2,035 | -45.000% |
| 2026-06-10 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +7.500% | 1 | 2,035 | -40.310% |
| 2026-06-02 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +21.212% | 1 | 2,034 | -35.833% |
| 2026-05-21 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -10.811% | 1 | 2,034 | -22.222% |
| 2026-05-11 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +4.717% | 1 | 2,034 | -30.631% |
| 2026-05-07 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +2.913% | 1 | 2,034 | -27.358% |
| 2026-05-05 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +17.045% | 1 | 2,034 | -25.243% |
| 2026-05-01 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -1.124% | 6 | 2,034 | -12.500% |
| 2026-04-24 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +3.488% | 5 | 2,034 | -13.483% |
| 2026-04-20 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -33.333% | 1 | 2,033 | -10.465% |
| 2026-04-02 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | -17.308% | 3 | 2,032 | -40.310% |
| 2026-03-30 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | +1.299% | 10 | 2,032 | -50.641% |
| 2026-03-24 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +6.207% | 1 | 2,033 | -50.000% |
| 2026-03-10 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -0.685% | 2 | 2,034 | -46.897% |
| 2026-03-09 | 1.3700 | 1.4700 | 1.3700 | 1.4600 | +10.606% | 4 | 2,035 | -47.260% |
| 2026-03-05 | 1.4300 | 1.4300 | 1.3200 | 1.3200 | -1.493% | 24 | 2,036 | -41.667% |
| 2026-03-03 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | -15.190% | 24 | 2,031 | -42.537% |
| 2026-02-27 | 1.7100 | 1.7100 | 1.5800 | 1.5800 | -53.116% | 60 | 2,055 | -51.266% |
| 2026-02-24 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -0.882% | 1 | 2,046 | -77.151% |
| 2026-02-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.017% | 6 | 2,040 | -77.353% |
| 2026-02-12 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +38.247% | 1 | 2,040 | -77.810% |
| 2026-02-11 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +21.845% | 1 | 2,039 | -69.323% |
| 2026-01-30 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +9.574% | 20 | 2,038 | -62.621% |
| 2026-01-26 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | -10.476% | 17 | 2,058 | -59.043% |
| 2026-01-22 | 2.0300 | 2.1000 | 2.0300 | 2.1000 | +1.942% | 19 | 2,058 | -63.333% |
| 2026-01-21 | 2.1400 | 2.1400 | 2.0600 | 2.0600 | +0.488% | 104 | 2,058 | -62.621% |
| 2026-01-16 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | +16.477% | 5 | 2,056 | -62.439% |
| 2026-01-07 | 1.7900 | 1.7900 | 1.7500 | 1.7600 | -12.000% | 12 | 2,056 | -56.250% |
| 2025-12-08 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | +57.480% | 4 | 2,050 | -61.500% |
| 2025-12-01 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | -0.781% | 4 | 2,052 | -39.370% |
| 2025-11-28 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | +1.587% | 28 | 2,054 | -39.844% |
| 2025-11-26 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.000% | 8 | 2,050 | -38.889% |