NFLX270115P00058000
NFLX Jan 15 2027 58.00 Put
optionOPRA
EODOct 8, 2026
0.90USD-25.000%(-0.30)42Vol2,101OI
NFLX270115P00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | -25.000% | 42 | 2,097 | 0.000% |
| 2026-10-07 | 1.3400 | 1.3400 | 1.2000 | 1.2000 | -13.043% | 13 | 2,096 | -25.000% |
| 2026-10-06 | 1.3500 | 1.4000 | 1.3300 | 1.3800 | -11.538% | 76 | 2,096 | -34.783% |
| 2026-10-05 | 1.5900 | 1.6300 | 1.5200 | 1.5600 | -8.235% | 79 | 2,018 | -42.308% |
| 2026-10-02 | 1.5900 | 1.7000 | 1.5900 | 1.7000 | +16.438% | 7 | 2,013 | -47.059% |
| 2026-10-01 | 1.4000 | 1.5000 | 1.4000 | 1.4600 | +14.062% | 9 | 2,014 | -38.356% |
| 2026-09-30 | 1.1500 | 1.2800 | 1.0200 | 1.2800 | +16.364% | 136 | 1,950 | -29.688% |
| 2026-09-29 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -16.031% | 18 | 1,954 | -18.182% |
| 2026-09-28 | 1.1600 | 1.3100 | 1.1600 | 1.3100 | +24.762% | 208 | 1,850 | -31.298% |
| 2026-09-25 | 1.0500 | 1.0700 | 1.0200 | 1.0500 | +7.143% | 87 | 1,873 | -14.286% |
| 2026-09-24 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +4.255% | 4 | 1,873 | -8.163% |
| 2026-09-23 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -14.545% | 1 | 1,872 | -4.255% |
| 2026-09-22 | 1.0100 | 1.1000 | 1.0100 | 1.1000 | +7.843% | 28 | 1,866 | -18.182% |
| 2026-09-21 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.000% | 2 | 1,868 | -11.765% |
| 2026-09-18 | 1.2000 | 1.2000 | 1.0200 | 1.0200 | +25.926% | 17 | 1,863 | -11.765% |
| 2026-09-17 | 0.7400 | 0.8100 | 0.7400 | 0.8100 | +8.000% | 11 | 1,863 | +11.111% |
| 2026-09-16 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +17.187% | 1 | 1,864 | +20.000% |
| 2026-09-15 | 0.6300 | 0.6700 | 0.6300 | 0.6400 | +16.364% | 31 | 1,855 | +40.625% |
| 2026-09-14 | 0.5300 | 0.5700 | 0.5300 | 0.5500 | -36.047% | 34 | 1,852 | +63.636% |
| 2026-09-10 | 0.8500 | 0.8600 | 0.7900 | 0.8600 | +4.878% | 247 | 1,852 | +4.651% |
| 2026-09-09 | 0.7900 | 0.8200 | 0.7800 | 0.8200 | +3.797% | 156 | 1,852 | +9.756% |
| 2026-09-08 | 0.8100 | 0.8400 | 0.7900 | 0.7900 | +31.667% | 234 | 1,852 | +13.924% |
| 2026-09-04 | 0.5000 | 0.6400 | 0.5000 | 0.6000 | +25.000% | 228 | 1,852 | +50.000% |
| 2026-09-03 | 0.5200 | 0.5200 | 0.4400 | 0.4800 | -7.692% | 223 | 1,852 | +87.500% |
| 2026-09-02 | 0.5500 | 0.6100 | 0.5000 | 0.5200 | -17.460% | 140 | 1,862 | +73.077% |
| 2026-09-01 | 0.5900 | 0.6400 | 0.5900 | 0.6300 | +5.000% | 302 | 1,862 | +42.857% |
| 2026-08-31 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 1 | 1,863 | +50.000% |
| 2026-08-28 | 0.5900 | 0.6400 | 0.5900 | 0.6300 | -12.500% | 110 | 1,863 | +42.857% |
| 2026-08-27 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | +9.091% | 3 | 1,863 | +25.000% |
| 2026-08-25 | 0.7400 | 0.7400 | 0.6600 | 0.6600 | -9.589% | 3 | 1,864 | +36.364% |
| 2026-08-24 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -3.947% | 1 | 1,865 | +23.288% |
| 2026-08-21 | 0.8000 | 0.8000 | 0.7300 | 0.7600 | +1.333% | 35 | 1,876 | +18.421% |
| 2026-08-20 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | +4.167% | 10 | 1,886 | +20.000% |
| 2026-08-19 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -23.404% | 2 | 1,884 | +25.000% |
| 2026-08-18 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | -12.150% | 2 | 1,884 | -4.255% |
| 2026-08-17 | 1.0200 | 1.0700 | 1.0100 | 1.0700 | +15.054% | 25 | 1,880 | -15.888% |
| 2026-08-14 | 0.9500 | 0.9600 | 0.9100 | 0.9300 | -9.709% | 15 | 1,867 | -3.226% |
| 2026-08-13 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -25.362% | 5 | 1,862 | -12.621% |
| 2026-08-12 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +5.344% | 3 | 1,859 | -34.783% |
| 2026-08-11 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | -13.816% | 86 | 1,881 | -31.298% |
| 2026-08-10 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -7.317% | 5 | 1,886 | -40.789% |
| 2026-08-06 | 1.5000 | 1.6400 | 1.5000 | 1.6400 | +0.613% | 2 | 1,888 | -45.122% |
| 2026-08-05 | 1.7400 | 1.7400 | 1.6300 | 1.6300 | -13.298% | 68 | 1,892 | -44.785% |
| 2026-08-03 | 1.7500 | 1.8800 | 1.7500 | 1.8800 | -6.000% | 3 | 1,893 | -52.128% |
| 2026-07-31 | 2.0800 | 2.1000 | 2.0000 | 2.0000 | +8.696% | 16 | 1,889 | -55.000% |
| 2026-07-30 | 2.1200 | 2.1800 | 1.8400 | 1.8400 | +6.977% | 19 | 1,889 | -51.087% |
| 2026-07-28 | 1.7500 | 1.8000 | 1.7200 | 1.7200 | -18.095% | 5 | 1,891 | -47.674% |
| 2026-07-27 | 2.2000 | 2.2200 | 2.0600 | 2.1000 | -4.977% | 153 | 1,852 | -57.143% |
| 2026-07-24 | 2.4500 | 2.4500 | 2.2000 | 2.2100 | -14.672% | 44 | 1,851 | -59.276% |
| 2026-07-23 | 2.6000 | 2.6000 | 2.4900 | 2.5900 | +15.111% | 22 | 1,852 | -65.251% |
| 2026-07-22 | 2.3100 | 2.3300 | 2.2400 | 2.2500 | -18.182% | 29 | 1,851 | -60.000% |
| 2026-07-21 | 2.7700 | 3.0200 | 2.7000 | 2.7500 | -4.181% | 91 | 1,842 | -67.273% |
| 2026-07-20 | 2.7300 | 3.0000 | 2.7300 | 2.8700 | +3.986% | 25 | 1,837 | -68.641% |
| 2026-07-17 | 2.3400 | 3.4000 | 2.3400 | 2.7600 | +31.429% | 94 | 1,776 | -67.391% |
| 2026-07-16 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | -0.943% | 202 | 1,787 | -57.143% |
| 2026-07-15 | 2.0400 | 2.1300 | 2.0400 | 2.1200 | -1.852% | 84 | 1,787 | -57.547% |
| 2026-07-14 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +6.404% | 4 | 1,787 | -58.333% |
| 2026-07-13 | 2.2100 | 2.2100 | 2.0300 | 2.0300 | -14.346% | 3 | 1,789 | -55.665% |
| 2026-07-10 | 2.0200 | 2.3800 | 2.0200 | 2.3700 | +16.176% | 6 | 1,787 | -62.025% |
| 2026-07-09 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +7.368% | 1 | 1,787 | -55.882% |
| 2026-07-08 | 1.9300 | 1.9500 | 1.7800 | 1.9000 | +1.064% | 55 | 1,788 | -52.632% |
| 2026-07-07 | 1.7100 | 1.8800 | 1.6400 | 1.8800 | -2.083% | 171 | 1,816 | -52.128% |
| 2026-07-06 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +0.524% | 1 | 1,815 | -53.125% |
| 2026-07-02 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -20.084% | 1 | 1,815 | -52.880% |
| 2026-06-30 | 2.2700 | 2.3900 | 2.2700 | 2.3900 | +9.633% | 2 | 1,815 | -62.343% |
| 2026-06-26 | 2.4100 | 2.4100 | 2.0700 | 2.1800 | -13.492% | 315 | 1,794 | -58.716% |
| 2026-06-25 | 2.4300 | 2.6000 | 2.4300 | 2.5200 | +2.439% | 86 | 1,755 | -64.286% |
| 2026-06-24 | 2.5400 | 2.5400 | 2.4600 | 2.4600 | +5.128% | 5 | 1,751 | -63.415% |
| 2026-06-23 | 2.4100 | 2.4100 | 2.3300 | 2.3400 | -7.143% | 67 | 1,751 | -61.538% |
| 2026-06-22 | 2.3000 | 2.5200 | 2.3000 | 2.5200 | +52.727% | 17 | 1,751 | -64.286% |
| 2026-06-17 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | -1.198% | 22 | 1,749 | -45.455% |
| 2026-06-16 | 1.6200 | 1.6900 | 1.5800 | 1.6700 | +15.972% | 32 | 1,735 | -46.108% |
| 2026-06-15 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -5.263% | 5 | 1,740 | -37.500% |
| 2026-06-12 | 1.5600 | 1.5600 | 1.5200 | 1.5200 | 0.000% | 185 | 1,555 | -40.789% |
| 2026-06-11 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +1.333% | 1 | 1,555 | -40.789% |
| 2026-06-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +22.951% | 1 | 1,554 | -40.000% |
| 2026-06-02 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +20.792% | 2 | 1,555 | -26.230% |
| 2026-05-22 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | +8.602% | 6 | 1,553 | -10.891% |
| 2026-05-21 | 1.0700 | 1.0700 | 0.9300 | 0.9300 | 0.000% | 4 | 1,552 | -3.226% |
| 2026-05-19 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -7.921% | 1 | 1,551 | -3.226% |
| 2026-05-18 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -9.009% | 20 | 1,531 | -10.891% |
| 2026-05-12 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | -5.932% | 1,266 | 367 | -18.919% |
| 2026-05-11 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -9.231% | 1 | 367 | -23.729% |
| 2026-05-05 | 1.1500 | 1.3000 | 1.1500 | 1.3000 | +23.810% | 3 | 367 | -30.769% |
| 2026-04-28 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +7.143% | 10 | 367 | -14.286% |
| 2026-04-24 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -7.547% | 8 | 372 | -8.163% |
| 2026-04-21 | 1.0800 | 1.0800 | 1.0300 | 1.0600 | +10.417% | 6 | 371 | -15.094% |
| 2026-04-10 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -9.434% | 1 | 371 | -6.250% |
| 2026-04-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -24.286% | 1 | 371 | -15.094% |
| 2026-04-02 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | -16.667% | 7 | 367 | -35.714% |
| 2026-03-30 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +9.804% | 8 | 367 | -46.429% |
| 2026-03-23 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +2.000% | 1 | 359 | -41.176% |
| 2026-03-18 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -2.597% | 12 | 359 | -40.000% |
| 2026-03-05 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | +12.409% | 33 | 347 | -41.558% |
| 2026-03-04 | 1.3600 | 1.4800 | 1.2800 | 1.3700 | -3.521% | 8 | 317 | -34.307% |
| 2026-03-03 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | -6.579% | 15 | 317 | -36.620% |
| 2026-02-27 | 1.8300 | 1.8300 | 1.4800 | 1.5200 | -43.284% | 43 | 318 | -40.789% |
| 2026-02-25 | 2.9000 | 2.9100 | 2.6700 | 2.6800 | -14.921% | 54 | 302 | -66.418% |
| 2026-02-19 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | -12.500% | 26 | 302 | -71.429% |
| 2026-02-13 | 3.6500 | 3.6500 | 3.5500 | 3.6000 | +53.191% | 11 | 285 | -75.000% |
| 2026-02-10 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -5.622% | 1 | 285 | -61.702% |
| 2026-02-04 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -9.783% | 1 | 286 | -63.855% |
| 2026-02-03 | 2.7000 | 2.7600 | 2.7000 | 2.7600 | +21.586% | 27 | 287 | -67.391% |
| 2026-02-02 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +1.794% | 1 | 264 | -60.352% |
| 2026-01-30 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +6.190% | 8 | 264 | -59.641% |
| 2026-01-26 | 2.0700 | 2.1000 | 2.0500 | 2.1000 | -7.080% | 46 | 257 | -57.143% |
| 2026-01-22 | 2.1400 | 2.2600 | 2.1400 | 2.2600 | -7.755% | 66 | 249 | -60.177% |
| 2026-01-21 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +12.385% | 17 | 193 | -63.265% |
| 2026-01-20 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +5.314% | 5 | 184 | -58.716% |
| 2026-01-15 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -4.167% | 3 | 179 | -56.522% |
| 2026-01-14 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +5.882% | 2 | 176 | -58.333% |
| 2026-01-13 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -3.318% | 1 | 178 | -55.882% |
| 2026-01-09 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | +2.927% | 6 | 177 | -57.346% |
| 2025-12-12 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -9.292% | 1 | 175 | -56.098% |
| 2025-12-10 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +73.846% | 10 | 175 | -60.177% |
| 2025-12-01 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 0.000% | 2 | 180 | -30.769% |