NFLX270115P00600000
NFLX Jan 15 2027 600.00 Put
optionOPRA
InactiveNov 14, 2025
13.80USD+13.115%(+1.60)2Vol376OI
NFLX270115P00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 13.20 | 13.80 | 13.2000 | 13.8000 | +13.115% | 2 | 376 | 0.000% |
| 2025-11-13 | 12.20 | 12.20 | 12.2000 | 12.2000 | +0.164% | 3 | 376 | +13.115% |
| 2025-11-11 | 12.17 | 12.18 | 12.1700 | 12.1800 | -10.441% | 5 | 368 | +13.300% |
| 2025-11-05 | 13.60 | 13.60 | 13.6000 | 13.6000 | +5.019% | 1 | 368 | +1.471% |
| 2025-11-03 | 12.95 | 12.95 | 12.9500 | 12.9500 | +14.097% | 3 | 368 | +6.564% |
| 2025-10-31 | 11.55 | 11.55 | 11.3500 | 11.3500 | -8.468% | 3 | 368 | +21.586% |
| 2025-10-29 | 12.40 | 12.40 | 12.4000 | 12.4000 | -1.116% | 2 | 368 | +11.290% |
| 2025-10-24 | 12.54 | 12.54 | 12.5400 | 12.5400 | +4.326% | 2 | 368 | +10.048% |
| 2025-10-23 | 12.00 | 12.03 | 12.0000 | 12.0200 | +0.167% | 3 | 368 | +14.809% |
| 2025-10-22 | 10.75 | 12.00 | 10.7500 | 12.0000 | +31.148% | 16 | 366 | +15.000% |
| 2025-10-20 | 10.12 | 11.50 | 9.1500 | 9.1500 | -20.087% | 115 | 362 | +50.820% |
| 2025-10-17 | 11.45 | 11.45 | 11.4500 | 11.4500 | +3.714% | 5 | 360 | +20.524% |
| 2025-10-10 | 10.75 | 11.04 | 10.7500 | 11.0400 | +6.873% | 5 | 355 | +25.000% |
| 2025-10-09 | 10.30 | 10.55 | 10.2000 | 10.3300 | -15.673% | 79 | 353 | +33.591% |
| 2025-10-03 | 12.25 | 12.25 | 12.2500 | 12.2500 | +10.860% | 1 | 302 | +12.653% |
| 2025-09-22 | 11.05 | 11.05 | 11.0500 | 11.0500 | +5.238% | 1 | 302 | +24.887% |
| 2025-09-17 | 10.50 | 10.50 | 10.5000 | 10.5000 | -11.168% | 1 | 302 | +31.429% |
| 2025-09-11 | 11.70 | 11.82 | 11.7000 | 11.8200 | +4.602% | 6 | 302 | +16.751% |
| 2025-08-29 | 11.30 | 11.30 | 11.3000 | 11.3000 | -5.597% | 1 | 303 | +22.124% |
| 2025-08-22 | 11.97 | 11.97 | 11.9700 | 11.9700 | +5.092% | 1 | 303 | +15.288% |
| 2025-08-11 | 11.50 | 11.50 | 11.3900 | 11.3900 | -14.361% | 2 | 303 | +21.159% |
| 2025-08-05 | 13.30 | 13.30 | 13.3000 | 13.3000 | +9.016% | 1 | 303 | +3.759% |
| 2025-07-25 | 12.20 | 12.20 | 12.2000 | 12.2000 | 0.000% | 1 | 303 | +13.115% |
| 2025-07-22 | 12.20 | 12.20 | 12.2000 | 12.2000 | +1.667% | 1 | 303 | +13.115% |
| 2025-07-18 | 15.15 | 15.15 | 12.0000 | 12.0000 | -2.439% | 8 | 302 | +15.000% |
| 2025-07-17 | 12.00 | 12.30 | 12.0000 | 12.3000 | -15.696% | 3 | 298 | +12.195% |
| 2025-07-07 | 14.81 | 14.81 | 14.5900 | 14.5900 | -7.070% | 4 | 298 | -5.415% |
| 2025-07-02 | 15.70 | 15.70 | 15.7000 | 15.7000 | +2.681% | 1 | 296 | -12.102% |
| 2025-07-01 | 15.45 | 15.45 | 15.2900 | 15.2900 | +7.298% | 2 | 296 | -9.745% |
| 2025-06-27 | 14.25 | 14.25 | 14.2500 | 14.2500 | -2.397% | 1 | 295 | -3.158% |
| 2025-06-26 | 15.00 | 15.00 | 14.6000 | 14.6000 | -18.299% | 6 | 296 | -5.479% |
| 2025-06-20 | 17.87 | 17.87 | 17.8700 | 17.8700 | -4.846% | 4 | 302 | -22.776% |
| 2025-06-18 | 18.78 | 18.78 | 18.7800 | 18.7800 | -6.567% | 15 | 300 | -26.518% |
| 2025-06-10 | 20.10 | 20.10 | 20.1000 | 20.1000 | +2.656% | 1 | 300 | -31.343% |
| 2025-06-09 | 19.58 | 19.58 | 19.5800 | 19.5800 | +8.476% | 1 | 299 | -29.520% |
| 2025-06-06 | 18.05 | 18.05 | 18.0500 | 18.0500 | -5.000% | 2 | 299 | -23.546% |
| 2025-06-05 | 19.00 | 19.00 | 19.0000 | 19.0000 | -6.450% | 1 | 299 | -27.368% |
| 2025-06-03 | 20.31 | 20.31 | 20.3100 | 20.3100 | -7.260% | 1 | 300 | -32.053% |
| 2025-05-22 | 22.10 | 22.10 | 21.9000 | 21.9000 | -0.455% | 27 | 300 | -36.986% |
| 2025-05-21 | 22.00 | 22.00 | 21.8500 | 22.0000 | +2.278% | 131 | 281 | -37.273% |
| 2025-05-19 | 21.51 | 21.51 | 21.5100 | 21.5100 | +5.441% | 1 | 254 | -35.844% |
| 2025-05-16 | 20.40 | 20.40 | 20.4000 | 20.4000 | -2.950% | 2 | 254 | -32.353% |
| 2025-05-15 | 21.40 | 21.40 | 21.0200 | 21.0200 | -5.740% | 3 | 255 | -34.348% |
| 2025-05-14 | 22.10 | 22.30 | 22.1000 | 22.3000 | -2.193% | 28 | 256 | -38.117% |
| 2025-05-13 | 23.10 | 23.10 | 22.8000 | 22.8000 | -12.308% | 2 | 277 | -39.474% |
| 2025-05-07 | 26.00 | 26.00 | 26.0000 | 26.0000 | -2.804% | 4 | 276 | -46.923% |
| 2025-05-06 | 26.80 | 26.99 | 26.7000 | 26.7500 | -1.691% | 6 | 276 | -48.411% |
| 2025-04-30 | 27.35 | 27.35 | 27.2100 | 27.2100 | +4.054% | 10 | 277 | -49.283% |
| 2025-04-29 | 26.65 | 26.65 | 26.1500 | 26.1500 | -3.148% | 2 | 267 | -47.228% |
| 2025-04-28 | 27.00 | 27.00 | 27.0000 | 27.0000 | -12.903% | 1 | 268 | -48.889% |
| 2025-04-23 | 31.00 | 31.00 | 30.8500 | 31.0000 | -5.861% | 3 | 268 | -55.484% |
| 2025-04-22 | 32.93 | 32.93 | 32.9300 | 32.9300 | -13.342% | 1 | 269 | -58.093% |
| 2025-04-17 | 38.00 | 38.00 | 38.0000 | 38.0000 | -5.237% | 3 | 268 | -63.684% |
| 2025-04-14 | 40.10 | 40.10 | 40.1000 | 40.1000 | -15.845% | 2 | 268 | -65.586% |
| 2025-04-11 | 46.70 | 48.85 | 46.7000 | 47.6500 | +1.060% | 22 | 270 | -71.039% |
| 2025-04-10 | 47.15 | 47.15 | 47.1500 | 47.1500 | -1.627% | 1 | 269 | -70.732% |
| 2025-04-08 | 47.93 | 47.93 | 47.9300 | 47.9300 | -8.391% | 4 | 268 | -71.208% |
| 2025-04-07 | 52.32 | 52.32 | 52.3200 | 52.3200 | -1.190% | 1 | 271 | -73.624% |
| 2025-04-04 | 52.95 | 52.95 | 52.9500 | 52.9500 | +26.826% | 12 | 271 | -73.938% |
| 2025-04-03 | 41.75 | 41.75 | 41.7500 | 41.7500 | +5.696% | 1 | 277 | -66.946% |
| 2025-03-28 | 36.00 | 39.50 | 36.0000 | 39.5000 | +25.040% | 4 | 278 | -65.063% |
| 2025-03-25 | 31.85 | 31.95 | 31.5900 | 31.5900 | -12.542% | 5 | 277 | -56.315% |
| 2025-03-21 | 36.12 | 36.12 | 36.1200 | 36.1200 | -2.114% | 2 | 275 | -61.794% |
| 2025-03-20 | 36.40 | 36.90 | 36.4000 | 36.9000 | -7.565% | 3 | 275 | -62.602% |
| 2025-03-12 | 39.93 | 39.93 | 39.9200 | 39.9200 | -7.184% | 5 | 272 | -65.431% |
| 2025-03-11 | 43.01 | 43.01 | 43.0100 | 43.0100 | -7.206% | 2 | 269 | -67.914% |
| 2025-03-10 | 47.50 | 47.50 | 46.3500 | 46.3500 | +5.341% | 6 | 267 | -70.227% |
| 2025-03-07 | 41.69 | 44.00 | 41.6900 | 44.0000 | +15.183% | 4 | 268 | -68.636% |
| 2025-03-06 | 33.80 | 38.20 | 33.8000 | 38.2000 | +15.933% | 4 | 266 | -63.874% |
| 2025-03-05 | 32.95 | 32.95 | 32.9500 | 32.9500 | +1.698% | 1 | 266 | -58.118% |
| 2025-03-03 | 31.50 | 32.40 | 31.5000 | 32.4000 | -0.766% | 3 | 265 | -57.407% |
| 2025-02-28 | 32.65 | 32.65 | 32.6500 | 32.6500 | +2.673% | 152 | 263 | -57.734% |
| 2025-02-27 | 30.05 | 31.80 | 30.0500 | 31.8000 | +7.614% | 9 | 221 | -56.604% |
| 2025-02-26 | 28.20 | 29.60 | 27.9000 | 29.5500 | -4.677% | 117 | 213 | -53.299% |
| 2025-02-25 | 29.50 | 31.75 | 29.5000 | 31.0000 | +23.016% | 5 | 144 | -55.484% |
| 2025-02-21 | 25.25 | 25.25 | 25.2000 | 25.2000 | +1.205% | 4 | 144 | -45.238% |
| 2025-02-20 | 25.40 | 25.40 | 24.6900 | 24.9000 | +1.840% | 4 | 143 | -44.578% |
| 2025-02-19 | 25.50 | 25.50 | 24.4000 | 24.4500 | -4.864% | 21 | 140 | -43.558% |
| 2025-02-18 | 25.00 | 25.70 | 24.8000 | 25.7000 | +9.130% | 4 | 132 | -46.304% |
| 2025-02-14 | 23.55 | 23.55 | 23.5500 | 23.5500 | -5.800% | 2 | 131 | -41.401% |
| 2025-02-12 | 25.00 | 25.00 | 25.0000 | 25.0000 | -4.031% | 1 | 131 | -44.800% |
| 2025-02-07 | 26.15 | 26.15 | 26.0500 | 26.0500 | -11.575% | 4 | 132 | -47.025% |
| 2025-01-31 | 29.46 | 29.46 | 29.4600 | 29.4600 | +1.586% | 2 | 131 | -53.157% |
| 2025-01-24 | 29.55 | 29.55 | 29.0000 | 29.0000 | +1.222% | 8 | 131 | -52.414% |
| 2025-01-23 | 30.05 | 30.05 | 28.0000 | 28.6500 | -6.373% | 12 | 128 | -51.832% |
| 2025-01-22 | 32.01 | 32.01 | 30.1700 | 30.6000 | -25.728% | 14 | 120 | -54.902% |
| 2025-01-21 | 41.20 | 41.20 | 41.2000 | 41.2000 | -3.851% | 2 | 121 | -66.505% |
| 2025-01-16 | 41.38 | 42.85 | 41.3800 | 42.8500 | -1.290% | 3 | 121 | -67.795% |
| 2025-01-15 | 43.44 | 43.44 | 43.4100 | 43.4100 | +6.658% | 2 | 120 | -68.210% |
| 2025-01-03 | 41.00 | 41.00 | 40.2600 | 40.7000 | +4.359% | 18 | 119 | -66.093% |
| 2024-12-27 | 39.80 | 39.80 | 39.0000 | 39.0000 | +8.333% | 6 | 116 | -64.615% |
| 2024-12-16 | 37.49 | 37.49 | 36.0000 | 36.0000 | +2.273% | 2 | 114 | -61.667% |
| 2024-12-11 | 35.80 | 35.80 | 35.2000 | 35.2000 | -3.562% | 2 | 114 | -60.795% |
| 2024-12-09 | 36.50 | 36.50 | 36.5000 | 36.5000 | +4.435% | 1 | 114 | -62.192% |
| 2024-12-05 | 37.25 | 37.25 | 34.9500 | 34.9500 | -4.378% | 4 | 114 | -60.515% |
| 2024-12-04 | 36.55 | 36.55 | 36.5500 | 36.5500 | -1.163% | 1 | 114 | -62.244% |
| 2024-12-02 | 36.98 | 36.98 | 36.9800 | 36.9800 | -7.272% | 2 | 114 | -62.683% |
| 2024-11-29 | 39.88 | 39.88 | 39.8800 | 39.8800 | +4.044% | 2 | 112 | -65.396% |
| 2024-11-21 | 38.33 | 38.33 | 38.3300 | 38.3300 | -6.717% | 1 | 111 | -63.997% |
| 2024-11-19 | 41.09 | 41.09 | 41.0900 | 41.0900 | -4.197% | 1 | 111 | -66.415% |
| 2024-11-13 | 42.89 | 42.89 | 42.8900 | 42.8900 | -1.061% | 1 | 112 | -67.825% |
| 2024-11-12 | 45.25 | 45.80 | 43.3500 | 43.3500 | -10.582% | 3 | 113 | -68.166% |
| 2024-11-08 | 47.65 | 48.48 | 47.6500 | 48.4800 | -12.444% | 6 | 110 | -71.535% |
| 2024-11-05 | 54.35 | 55.37 | 54.3500 | 55.3700 | -4.287% | 7 | 110 | -75.077% |
| 2024-10-31 | 57.85 | 57.85 | 57.8500 | 57.8500 | +2.100% | 1 | 109 | -76.145% |
| 2024-10-29 | 56.66 | 56.66 | 56.6600 | 56.6600 | -3.062% | 1 | 108 | -75.644% |
| 2024-10-28 | 58.80 | 58.80 | 58.3000 | 58.4500 | +3.543% | 19 | 109 | -76.390% |
| 2024-10-22 | 56.65 | 56.65 | 56.4500 | 56.4500 | -2.588% | 6 | 90 | -75.554% |
| 2024-10-21 | 56.34 | 57.95 | 56.3400 | 57.9500 | +0.870% | 4 | 84 | -76.186% |
| 2024-10-18 | 60.72 | 60.72 | 57.4500 | 57.4500 | -23.410% | 12 | 80 | -75.979% |
| 2024-10-17 | 73.47 | 75.01 | 73.4700 | 75.0100 | +7.433% | 2 | 77 | -81.602% |
| 2024-10-14 | 69.82 | 69.82 | 69.8200 | 69.8200 | +2.752% | 1 | 75 | -80.235% |
| 2024-10-10 | 67.95 | 67.95 | 67.9500 | 67.9500 | -5.230% | 2 | 74 | -79.691% |
| 2024-10-08 | 71.70 | 71.70 | 71.7000 | 71.7000 | -4.400% | 1 | 74 | -80.753% |
| 2024-10-07 | 75.00 | 75.00 | 75.0000 | 75.0000 | -2.913% | 1 | 74 | -81.600% |
| 2024-10-01 | 77.25 | 77.25 | 77.2500 | 77.2500 | +2.454% | 1 | 73 | -82.136% |
| 2024-09-30 | 75.60 | 75.60 | 75.4000 | 75.4000 | -0.265% | 65 | 74 | -81.698% |
| 2024-09-25 | 75.60 | 75.60 | 75.6000 | 75.6000 | +1.070% | 1 | 9 | -81.746% |
| 2024-09-24 | 74.80 | 74.80 | 74.8000 | 74.8000 | -3.856% | 1 | 8 | -81.551% |
| 2024-09-23 | 77.80 | 77.80 | 77.8000 | 77.8000 | +0.517% | 1 | 9 | -82.262% |
| 2024-09-19 | 76.45 | 77.55 | 76.4500 | 77.4000 | -2.642% | 4 | 10 | -82.171% |
| 2024-09-18 | 79.50 | 79.50 | 79.5000 | 79.5000 | +0.952% | 2 | 7 | -82.642% |
| 2024-09-17 | 79.50 | 79.72 | 78.7500 | 78.7500 | -4.545% | 5 | 6 | -82.476% |
| 2024-09-16 | 82.50 | 82.50 | 82.5000 | 82.5000 | 0.000% | 2 | 2 | -83.273% |