NFLX270115P00059000
NFLX Jan 15 2027 59.00 Put
optionOPRA
EODOct 8, 2026
1.08USD-30.769%(-0.48)74Vol2,336OI
NFLX270115P00059000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.1400 | 1.1400 | 1.0400 | 1.0800 | -30.769% | 74 | 2,356 | 0.000% |
| 2026-10-06 | 1.5900 | 1.6000 | 1.5600 | 1.5600 | -18.750% | 103 | 2,420 | -30.769% |
| 2026-10-02 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +16.364% | 1 | 2,420 | -43.750% |
| 2026-10-01 | 1.7200 | 1.7200 | 1.6400 | 1.6500 | +23.134% | 166 | 2,372 | -34.545% |
| 2026-09-30 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | +4.688% | 13 | 2,369 | -19.403% |
| 2026-09-29 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | -15.232% | 2 | 2,367 | -15.625% |
| 2026-09-28 | 1.4300 | 1.5100 | 1.4300 | 1.5100 | +29.060% | 5 | 2,367 | -28.477% |
| 2026-09-24 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -1.681% | 1 | 2,367 | -7.692% |
| 2026-09-23 | 1.2700 | 1.2700 | 1.1900 | 1.1900 | -2.459% | 4 | 2,366 | -9.244% |
| 2026-09-22 | 1.2100 | 1.3100 | 1.2100 | 1.2200 | +16.190% | 7 | 2,364 | -11.475% |
| 2026-09-21 | 1.1600 | 1.1600 | 0.9900 | 1.0500 | -13.223% | 8 | 2,362 | +2.857% |
| 2026-09-18 | 1.3800 | 1.3800 | 1.1500 | 1.2100 | +28.723% | 27 | 2,354 | -10.744% |
| 2026-09-17 | 0.8500 | 0.9400 | 0.8500 | 0.9400 | +14.634% | 20 | 2,356 | +14.894% |
| 2026-09-16 | 0.7500 | 0.8700 | 0.7500 | 0.8200 | +9.333% | 24 | 2,355 | +31.707% |
| 2026-09-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 1 | 2,356 | +44.000% |
| 2026-09-14 | 0.6300 | 0.7000 | 0.6300 | 0.7000 | -15.663% | 14 | 2,343 | +54.286% |
| 2026-09-11 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | -13.542% | 74 | 2,297 | +30.120% |
| 2026-09-10 | 1.0000 | 1.0000 | 0.9300 | 0.9600 | 0.000% | 82 | 2,295 | +12.500% |
| 2026-09-09 | 0.9500 | 0.9600 | 0.9200 | 0.9600 | +1.053% | 18 | 2,301 | +12.500% |
| 2026-09-08 | 0.9100 | 0.9600 | 0.8400 | 0.9500 | +23.377% | 75 | 2,305 | +13.684% |
| 2026-09-04 | 0.5800 | 0.7700 | 0.5800 | 0.7700 | +10.000% | 6 | 2,302 | +40.260% |
| 2026-09-01 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | +9.375% | 3 | 2,301 | +54.286% |
| 2026-08-31 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -5.882% | 4 | 2,305 | +68.750% |
| 2026-08-28 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -19.048% | 1 | 2,305 | +58.824% |
| 2026-08-27 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | +13.514% | 4 | 2,305 | +28.571% |
| 2026-08-26 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -12.941% | 67 | 2,352 | +45.946% |
| 2026-08-20 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -4.494% | 4 | 2,348 | +27.059% |
| 2026-08-19 | 0.9000 | 0.9000 | 0.8400 | 0.8900 | -16.038% | 18 | 2,330 | +21.348% |
| 2026-08-18 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | -10.924% | 2 | 2,329 | +1.887% |
| 2026-08-17 | 1.1300 | 1.1900 | 1.1100 | 1.1900 | +13.333% | 23 | 2,323 | -9.244% |
| 2026-08-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -13.934% | 2 | 2,323 | +2.857% |
| 2026-08-13 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | -18.667% | 3 | 2,320 | -11.475% |
| 2026-08-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +2.740% | 2 | 2,318 | -28.000% |
| 2026-08-11 | 1.4000 | 1.4600 | 1.4000 | 1.4600 | -2.013% | 22 | 2,336 | -26.027% |
| 2026-08-10 | 1.4100 | 1.4900 | 1.4100 | 1.4900 | -13.372% | 2 | 2,336 | -27.517% |
| 2026-08-07 | 1.7000 | 1.7800 | 1.7000 | 1.7200 | -10.881% | 6 | 2,335 | -37.209% |
| 2026-08-06 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +4.891% | 1 | 2,334 | -44.041% |
| 2026-08-05 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -4.167% | 3 | 2,334 | -41.304% |
| 2026-08-04 | 1.9400 | 1.9600 | 1.9200 | 1.9200 | -18.298% | 15 | 2,321 | -43.750% |
| 2026-07-31 | 2.3100 | 2.3500 | 2.3100 | 2.3500 | +2.620% | 5 | 2,316 | -54.043% |
| 2026-07-30 | 2.4300 | 2.4300 | 2.2700 | 2.2900 | +8.531% | 24 | 2,296 | -52.838% |
| 2026-07-29 | 2.1700 | 2.1700 | 2.1000 | 2.1100 | +6.030% | 79 | 2,265 | -48.815% |
| 2026-07-28 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -13.853% | 1 | 2,264 | -45.729% |
| 2026-07-27 | 2.3800 | 2.4500 | 2.3100 | 2.3100 | -6.098% | 25 | 2,240 | -53.247% |
| 2026-07-24 | 2.7000 | 2.7000 | 2.4500 | 2.4600 | -11.828% | 105 | 2,153 | -56.098% |
| 2026-07-23 | 2.8600 | 2.9000 | 2.7700 | 2.7900 | 0.000% | 15 | 2,140 | -61.290% |
| 2026-07-22 | 2.5700 | 2.7900 | 2.4900 | 2.7900 | -7.921% | 15 | 2,127 | -61.290% |
| 2026-07-21 | 3.0500 | 3.3000 | 3.0300 | 3.0300 | -5.313% | 612 | 1,669 | -64.356% |
| 2026-07-20 | 3.3000 | 3.3000 | 3.1500 | 3.2000 | +10.345% | 193 | 1,622 | -66.250% |
| 2026-07-17 | 3.1000 | 3.2000 | 2.9000 | 2.9000 | +22.363% | 221 | 1,537 | -62.759% |
| 2026-07-16 | 2.4500 | 2.4500 | 2.3700 | 2.3700 | +0.851% | 4 | 1,539 | -54.430% |
| 2026-07-15 | 2.2900 | 2.3500 | 2.2800 | 2.3500 | 0.000% | 124 | 1,540 | -54.043% |
| 2026-07-10 | 2.3200 | 2.3500 | 2.3200 | 2.3500 | +10.329% | 2 | 1,540 | -54.043% |
| 2026-07-08 | 2.0600 | 2.1300 | 2.0400 | 2.1300 | -0.930% | 4 | 1,540 | -49.296% |
| 2026-07-07 | 1.8600 | 2.1500 | 1.8600 | 2.1500 | +4.878% | 74 | 1,542 | -49.767% |
| 2026-07-06 | 2.1400 | 2.1400 | 2.0200 | 2.0500 | +6.771% | 11 | 1,533 | -47.317% |
| 2026-07-02 | 2.1100 | 2.1100 | 1.9200 | 1.9200 | -22.581% | 79 | 1,561 | -43.750% |
| 2026-07-01 | 2.5200 | 2.5800 | 2.4700 | 2.4800 | -6.767% | 112 | 1,536 | -56.452% |
| 2026-06-30 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +13.675% | 40 | 1,536 | -59.398% |
| 2026-06-29 | 2.2300 | 2.3400 | 2.2200 | 2.3400 | -4.490% | 33 | 1,536 | -53.846% |
| 2026-06-26 | 2.3900 | 2.4500 | 2.3400 | 2.4500 | -16.382% | 36 | 1,532 | -55.918% |
| 2026-06-25 | 2.8400 | 2.9300 | 2.8400 | 2.9300 | +6.934% | 52 | 1,533 | -63.140% |
| 2026-06-24 | 2.7600 | 2.7600 | 2.7400 | 2.7400 | +6.202% | 2 | 1,531 | -60.584% |
| 2026-06-23 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -4.797% | 10 | 1,531 | -58.140% |
| 2026-06-22 | 2.4700 | 2.8200 | 2.4700 | 2.7100 | +46.486% | 69 | 1,529 | -60.148% |
| 2026-06-16 | 1.8600 | 1.8600 | 1.8400 | 1.8500 | +11.446% | 4 | 1,529 | -41.622% |
| 2026-06-12 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -0.599% | 3 | 1,526 | -34.940% |
| 2026-06-11 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -4.571% | 1 | 1,527 | -35.329% |
| 2026-06-04 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +7.362% | 6 | 1,527 | -38.286% |
| 2026-06-03 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +14.789% | 1 | 1,526 | -33.742% |
| 2026-06-02 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +30.275% | 1 | 1,527 | -23.944% |
| 2026-05-21 | 1.1700 | 1.1700 | 1.0900 | 1.0900 | +2.830% | 4 | 1,527 | -0.917% |
| 2026-05-19 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.000% | 1 | 1,526 | +1.887% |
| 2026-04-24 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | -29.333% | 4 | 1,526 | +1.887% |
| 2026-04-02 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | -17.582% | 4 | 1,526 | -28.000% |
| 2026-03-30 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | +13.750% | 22 | 1,526 | -40.659% |
| 2026-03-18 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -7.514% | 11 | 1,526 | -32.500% |
| 2026-03-16 | 1.8100 | 1.8100 | 1.5800 | 1.7300 | -2.260% | 4 | 1,515 | -37.572% |
| 2026-03-12 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | +8.589% | 2 | 1,515 | -38.983% |
| 2026-03-05 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +7.237% | 16 | 1,514 | -33.742% |
| 2026-03-03 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | -0.654% | 24 | 1,514 | -28.947% |
| 2026-03-02 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | -19.474% | 2 | 1,526 | -29.412% |
| 2026-02-27 | 1.9500 | 1.9500 | 1.8800 | 1.9000 | -34.708% | 39 | 1,524 | -43.158% |
| 2026-02-25 | 2.8600 | 3.1000 | 2.8600 | 2.9100 | -16.857% | 4 | 1,524 | -62.887% |
| 2026-02-20 | 3.4500 | 3.5500 | 3.4500 | 3.5000 | +2.041% | 3 | 1,524 | -69.143% |
| 2026-02-19 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -12.051% | 1 | 1,521 | -68.513% |
| 2026-02-13 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | -1.515% | 6 | 1,517 | -72.308% |
| 2026-02-12 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +29.836% | 1 | 1,517 | -72.727% |
| 2026-02-04 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +18.217% | 1 | 1,516 | -64.590% |
| 2026-02-03 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +8.861% | 1 | 1,517 | -58.140% |
| 2026-01-30 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +6.757% | 5 | 1,516 | -54.430% |
| 2026-01-15 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +1.835% | 2 | 1,516 | -51.351% |
| 2026-01-12 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +1.395% | 1 | 1,515 | -50.459% |
| 2026-01-06 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -10.417% | 2 | 1,515 | -49.767% |
| 2025-12-10 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +17.073% | 1 | 1,515 | -55.000% |
| 2025-12-08 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +24.242% | 3 | 1,514 | -47.317% |
| 2025-12-03 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +15.385% | 1 | 1,511 | -34.545% |
| 2025-11-19 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.000% | 1 | 1,511 | -24.476% |