Dark

NFLX20270115P600
NFLX Jan 15 2027 600.00 Put (NFLX270115P00600000)
option OPRA

Inactive

Nov 14, 2025

13.80+13.115%(+1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	13.2000	13.8000	13.2000	13.8000	+13.115%	2	376	0.000%
2025-11-13	12.2000	12.2000	12.2000	12.2000	+0.164%	3	376	+13.115%
2025-11-11	12.1700	12.1800	12.1700	12.1800	-10.441%	5	368	+13.300%
2025-11-05	13.6000	13.6000	13.6000	13.6000	+5.019%	1	368	+1.471%
2025-11-03	12.9500	12.9500	12.9500	12.9500	+14.097%	3	368	+6.564%
2025-10-31	11.5500	11.5500	11.3500	11.3500	-8.468%	3	368	+21.586%
2025-10-29	12.4000	12.4000	12.4000	12.4000	-1.116%	2	368	+11.290%
2025-10-24	12.5400	12.5400	12.5400	12.5400	+4.326%	2	368	+10.048%
2025-10-23	12.0000	12.0300	12.0000	12.0200	+0.167%	3	368	+14.809%
2025-10-22	10.7500	12.0000	10.7500	12.0000	+31.148%	16	366	+15.000%
2025-10-20	10.1200	11.5000	9.1500	9.1500	-20.087%	115	362	+50.820%
2025-10-17	11.4500	11.4500	11.4500	11.4500	+3.714%	5	360	+20.524%
2025-10-10	10.7500	11.0400	10.7500	11.0400	+6.873%	5	355	+25.000%
2025-10-09	10.3000	10.5500	10.2000	10.3300	-15.673%	79	353	+33.591%
2025-10-03	12.2500	12.2500	12.2500	12.2500	+10.860%	1	302	+12.653%
2025-09-22	11.0500	11.0500	11.0500	11.0500	+5.238%	1	302	+24.887%
2025-09-17	10.5000	10.5000	10.5000	10.5000	-11.168%	1	302	+31.429%
2025-09-11	11.7000	11.8200	11.7000	11.8200	+4.602%	6	302	+16.751%
2025-08-29	11.3000	11.3000	11.3000	11.3000	-5.597%	1	303	+22.124%
2025-08-22	11.9700	11.9700	11.9700	11.9700	+5.092%	1	303	+15.288%
2025-08-11	11.5000	11.5000	11.3900	11.3900	-14.361%	2	303	+21.159%
2025-08-05	13.3000	13.3000	13.3000	13.3000	+9.016%	1	303	+3.759%
2025-07-25	12.2000	12.2000	12.2000	12.2000	0.000%	1	303	+13.115%
2025-07-22	12.2000	12.2000	12.2000	12.2000	+1.667%	1	303	+13.115%
2025-07-18	15.1500	15.1500	12.0000	12.0000	-2.439%	8	302	+15.000%
2025-07-17	12.0000	12.3000	12.0000	12.3000	-15.696%	3	298	+12.195%
2025-07-07	14.8100	14.8100	14.5900	14.5900	-7.070%	4	298	-5.415%
2025-07-02	15.7000	15.7000	15.7000	15.7000	+2.681%	1	296	-12.102%
2025-07-01	15.4500	15.4500	15.2900	15.2900	+7.298%	2	296	-9.745%
2025-06-27	14.2500	14.2500	14.2500	14.2500	-2.397%	1	295	-3.158%
2025-06-26	15.0000	15.0000	14.6000	14.6000	-18.299%	6	296	-5.479%
2025-06-20	17.8700	17.8700	17.8700	17.8700	-4.846%	4	302	-22.776%
2025-06-18	18.7800	18.7800	18.7800	18.7800	-6.567%	15	300	-26.518%
2025-06-10	20.1000	20.1000	20.1000	20.1000	+2.656%	1	300	-31.343%
2025-06-09	19.5800	19.5800	19.5800	19.5800	+8.476%	1	299	-29.520%
2025-06-06	18.0500	18.0500	18.0500	18.0500	-5.000%	2	299	-23.546%
2025-06-05	19.0000	19.0000	19.0000	19.0000	-6.450%	1	299	-27.368%
2025-06-03	20.3100	20.3100	20.3100	20.3100	-7.260%	1	300	-32.053%
2025-05-22	22.1000	22.1000	21.9000	21.9000	-0.455%	27	300	-36.986%
2025-05-21	22.0000	22.0000	21.8500	22.0000	+2.278%	131	281	-37.273%
2025-05-19	21.5100	21.5100	21.5100	21.5100	+5.441%	1	254	-35.844%
2025-05-16	20.4000	20.4000	20.4000	20.4000	-2.950%	2	254	-32.353%
2025-05-15	21.4000	21.4000	21.0200	21.0200	-5.740%	3	255	-34.348%
2025-05-14	22.1000	22.3000	22.1000	22.3000	-2.193%	28	256	-38.117%
2025-05-13	23.1000	23.1000	22.8000	22.8000	-12.308%	2	277	-39.474%
2025-05-07	26.0000	26.0000	26.0000	26.0000	-2.804%	4	276	-46.923%
2025-05-06	26.8000	26.9900	26.7000	26.7500	-1.691%	6	276	-48.411%
2025-04-30	27.3500	27.3500	27.2100	27.2100	+4.054%	10	277	-49.283%
2025-04-29	26.6500	26.6500	26.1500	26.1500	-3.148%	2	267	-47.228%
2025-04-28	27.0000	27.0000	27.0000	27.0000	-12.903%	1	268	-48.889%
2025-04-23	31.0000	31.0000	30.8500	31.0000	-5.861%	3	268	-55.484%
2025-04-22	32.9300	32.9300	32.9300	32.9300	-13.342%	1	269	-58.093%
2025-04-17	38.0000	38.0000	38.0000	38.0000	-5.237%	3	268	-63.684%
2025-04-14	40.1000	40.1000	40.1000	40.1000	-15.845%	2	268	-65.586%
2025-04-11	46.7000	48.8500	46.7000	47.6500	+1.060%	22	270	-71.039%
2025-04-10	47.1500	47.1500	47.1500	47.1500	-1.627%	1	269	-70.732%
2025-04-08	47.9300	47.9300	47.9300	47.9300	-8.391%	4	268	-71.208%
2025-04-07	52.3200	52.3200	52.3200	52.3200	-1.190%	1	271	-73.624%
2025-04-04	52.9500	52.9500	52.9500	52.9500	+26.826%	12	271	-73.938%
2025-04-03	41.7500	41.7500	41.7500	41.7500	+5.696%	1	277	-66.946%
2025-03-28	36.0000	39.5000	36.0000	39.5000	+25.040%	4	278	-65.063%
2025-03-25	31.8500	31.9500	31.5900	31.5900	-12.542%	5	277	-56.315%
2025-03-21	36.1200	36.1200	36.1200	36.1200	-2.114%	2	275	-61.794%
2025-03-20	36.4000	36.9000	36.4000	36.9000	-7.565%	3	275	-62.602%
2025-03-12	39.9300	39.9300	39.9200	39.9200	-7.184%	5	272	-65.431%
2025-03-11	43.0100	43.0100	43.0100	43.0100	-7.206%	2	269	-67.914%
2025-03-10	47.5000	47.5000	46.3500	46.3500	+5.341%	6	267	-70.227%
2025-03-07	41.6900	44.0000	41.6900	44.0000	+15.183%	4	268	-68.636%
2025-03-06	33.8000	38.2000	33.8000	38.2000	+15.933%	4	266	-63.874%
2025-03-05	32.9500	32.9500	32.9500	32.9500	+1.698%	1	266	-58.118%
2025-03-03	31.5000	32.4000	31.5000	32.4000	-0.766%	3	265	-57.407%
2025-02-28	32.6500	32.6500	32.6500	32.6500	+2.673%	152	263	-57.734%
2025-02-27	30.0500	31.8000	30.0500	31.8000	+7.614%	9	221	-56.604%
2025-02-26	28.2000	29.6000	27.9000	29.5500	-4.677%	117	213	-53.299%
2025-02-25	29.5000	31.7500	29.5000	31.0000	+23.016%	5	144	-55.484%
2025-02-21	25.2500	25.2500	25.2000	25.2000	+1.205%	4	144	-45.238%
2025-02-20	25.4000	25.4000	24.6900	24.9000	+1.840%	4	143	-44.578%
2025-02-19	25.5000	25.5000	24.4000	24.4500	-4.864%	21	140	-43.558%
2025-02-18	25.0000	25.7000	24.8000	25.7000	+9.130%	4	132	-46.304%
2025-02-14	23.5500	23.5500	23.5500	23.5500	-5.800%	2	131	-41.401%
2025-02-12	25.0000	25.0000	25.0000	25.0000	-4.031%	1	131	-44.800%
2025-02-07	26.1500	26.1500	26.0500	26.0500	-11.575%	4	132	-47.025%
2025-01-31	29.4600	29.4600	29.4600	29.4600	+1.586%	2	131	-53.157%
2025-01-24	29.5500	29.5500	29.0000	29.0000	+1.222%	8	131	-52.414%
2025-01-23	30.0500	30.0500	28.0000	28.6500	-6.373%	12	128	-51.832%
2025-01-22	32.0100	32.0100	30.1700	30.6000	-25.728%	14	120	-54.902%
2025-01-21	41.2000	41.2000	41.2000	41.2000	-3.851%	2	121	-66.505%
2025-01-16	41.3800	42.8500	41.3800	42.8500	-1.290%	3	121	-67.795%
2025-01-15	43.4400	43.4400	43.4100	43.4100	+6.658%	2	120	-68.210%
2025-01-03	41.0000	41.0000	40.2600	40.7000	+4.359%	18	119	-66.093%
2024-12-27	39.8000	39.8000	39.0000	39.0000	+8.333%	6	116	-64.615%
2024-12-16	37.4900	37.4900	36.0000	36.0000	+2.273%	2	114	-61.667%
2024-12-11	35.8000	35.8000	35.2000	35.2000	-3.562%	2	114	-60.795%
2024-12-09	36.5000	36.5000	36.5000	36.5000	+4.435%	1	114	-62.192%
2024-12-05	37.2500	37.2500	34.9500	34.9500	-4.378%	4	114	-60.515%
2024-12-04	36.5500	36.5500	36.5500	36.5500	-1.163%	1	114	-62.244%
2024-12-02	36.9800	36.9800	36.9800	36.9800	-7.272%	2	114	-62.683%
2024-11-29	39.8800	39.8800	39.8800	39.8800	+4.044%	2	112	-65.396%
2024-11-21	38.3300	38.3300	38.3300	38.3300	-6.717%	1	111	-63.997%
2024-11-19	41.0900	41.0900	41.0900	41.0900	-4.197%	1	111	-66.415%
2024-11-13	42.8900	42.8900	42.8900	42.8900	-1.061%	1	112	-67.825%
2024-11-12	45.2500	45.8000	43.3500	43.3500	-10.582%	3	113	-68.166%
2024-11-08	47.6500	48.4800	47.6500	48.4800	-12.444%	6	110	-71.535%
2024-11-05	54.3500	55.3700	54.3500	55.3700	-4.287%	7	110	-75.077%
2024-10-31	57.8500	57.8500	57.8500	57.8500	+2.100%	1	109	-76.145%
2024-10-29	56.6600	56.6600	56.6600	56.6600	-3.062%	1	108	-75.644%
2024-10-28	58.8000	58.8000	58.3000	58.4500	+3.543%	19	109	-76.390%
2024-10-22	56.6500	56.6500	56.4500	56.4500	-2.588%	6	90	-75.554%
2024-10-21	56.3400	57.9500	56.3400	57.9500	+0.870%	4	84	-76.186%
2024-10-18	60.7200	60.7200	57.4500	57.4500	-23.410%	12	80	-75.979%
2024-10-17	73.4700	75.0100	73.4700	75.0100	+7.433%	2	77	-81.602%
2024-10-14	69.8200	69.8200	69.8200	69.8200	+2.752%	1	75	-80.235%
2024-10-10	67.9500	67.9500	67.9500	67.9500	-5.230%	2	74	-79.691%
2024-10-08	71.7000	71.7000	71.7000	71.7000	-4.400%	1	74	-80.753%
2024-10-07	75.0000	75.0000	75.0000	75.0000	-2.913%	1	74	-81.600%
2024-10-01	77.2500	77.2500	77.2500	77.2500	+2.454%	1	73	-82.136%
2024-09-30	75.6000	75.6000	75.4000	75.4000	-0.265%	65	74	-81.698%
2024-09-25	75.6000	75.6000	75.6000	75.6000	+1.070%	1	9	-81.746%
2024-09-24	74.8000	74.8000	74.8000	74.8000	-3.856%	1	8	-81.551%
2024-09-23	77.8000	77.8000	77.8000	77.8000	+0.517%	1	9	-82.262%
2024-09-19	76.4500	77.5500	76.4500	77.4000	-2.642%	4	10	-82.171%
2024-09-18	79.5000	79.5000	79.5000	79.5000	+0.952%	2	7	-82.642%
2024-09-17	79.5000	79.7200	78.7500	78.7500	-4.545%	5	6	-82.476%
2024-09-16	82.5000	82.5000	82.5000	82.5000	0.000%	2	2	-83.273%