NFLX270115P00062000
NFLX Jan 15 2027 62.00 Put
optionOPRA
EODOct 8, 2026
1.71USD-17.391%(-0.36)76Vol4,613OI
NFLX270115P00062000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.7300 | 1.7400 | 1.6500 | 1.7100 | -17.391% | 76 | 4,662 | 0.000% |
| 2026-10-07 | 2.2100 | 2.3200 | 2.0400 | 2.0700 | -11.915% | 365 | 4,593 | -17.391% |
| 2026-10-06 | 2.6000 | 2.6000 | 2.3500 | 2.3500 | -12.963% | 88 | 4,568 | -27.234% |
| 2026-10-05 | 2.8000 | 2.8100 | 2.7000 | 2.7000 | -4.255% | 7 | 4,565 | -36.667% |
| 2026-10-02 | 2.8800 | 2.8900 | 2.8200 | 2.8200 | +12.351% | 15 | 4,564 | -39.362% |
| 2026-10-01 | 2.5000 | 2.6100 | 2.5000 | 2.5100 | +16.744% | 26 | 4,551 | -31.873% |
| 2026-09-30 | 2.1600 | 2.1600 | 2.0200 | 2.1500 | +5.392% | 8 | 4,545 | -20.465% |
| 2026-09-29 | 1.9500 | 2.0400 | 1.9500 | 2.0400 | -8.520% | 51 | 4,537 | -16.176% |
| 2026-09-28 | 1.8800 | 2.2300 | 1.8800 | 2.2300 | +17.989% | 10 | 4,541 | -23.318% |
| 2026-09-25 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | +9.884% | 31 | 4,510 | -9.524% |
| 2026-09-24 | 2.0000 | 2.0000 | 1.7200 | 1.7200 | -8.021% | 2 | 4,508 | -0.581% |
| 2026-09-22 | 1.9200 | 1.9200 | 1.8300 | 1.8700 | +16.149% | 116 | 4,508 | -8.556% |
| 2026-09-21 | 1.7100 | 1.7100 | 1.5200 | 1.6100 | -11.050% | 64 | 4,479 | +6.211% |
| 2026-09-18 | 2.1800 | 2.2100 | 1.7700 | 1.8100 | +28.369% | 680 | 4,320 | -5.525% |
| 2026-09-17 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +23.684% | 2 | 4,320 | +21.277% |
| 2026-09-15 | 1.0900 | 1.1800 | 1.0600 | 1.1400 | +17.526% | 10 | 4,319 | +50.000% |
| 2026-09-14 | 1.0800 | 1.0800 | 0.7000 | 0.9700 | -25.954% | 33 | 4,315 | +76.289% |
| 2026-09-11 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -9.655% | 1 | 4,315 | +30.534% |
| 2026-09-10 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +5.839% | 1 | 4,315 | +17.931% |
| 2026-09-09 | 1.3600 | 1.4100 | 1.3600 | 1.3700 | 0.000% | 45 | 4,356 | +24.818% |
| 2026-09-08 | 1.2900 | 1.4100 | 1.2900 | 1.3700 | +14.167% | 14 | 4,353 | +24.818% |
| 2026-09-04 | 1.0200 | 1.2000 | 1.0200 | 1.2000 | +55.844% | 61 | 4,313 | +42.500% |
| 2026-09-03 | 0.8500 | 0.8500 | 0.7700 | 0.7700 | -11.494% | 33 | 4,317 | +122.078% |
| 2026-09-02 | 0.8900 | 0.8900 | 0.8400 | 0.8700 | -13.861% | 14 | 4,313 | +96.552% |
| 2026-09-01 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | +9.783% | 3 | 4,312 | +69.307% |
| 2026-08-31 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | -8.911% | 91 | 4,320 | +85.870% |
| 2026-08-28 | 1.1300 | 1.1300 | 1.0100 | 1.0100 | -12.174% | 12 | 4,324 | +69.307% |
| 2026-08-27 | 1.2000 | 1.2200 | 1.1500 | 1.1500 | +9.524% | 40 | 4,310 | +48.696% |
| 2026-08-26 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | +3.960% | 12 | 4,299 | +62.857% |
| 2026-08-25 | 1.1000 | 1.1200 | 1.0000 | 1.0100 | -16.529% | 19 | 4,303 | +69.307% |
| 2026-08-24 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -3.200% | 1 | 4,302 | +41.322% |
| 2026-08-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +1.626% | 2 | 4,304 | +36.800% |
| 2026-08-20 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | +5.128% | 4 | 4,300 | +39.024% |
| 2026-08-19 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | -23.529% | 7 | 4,303 | +46.154% |
| 2026-08-18 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | -12.571% | 102 | 4,301 | +11.765% |
| 2026-08-17 | 1.6700 | 1.7500 | 1.6700 | 1.7500 | +17.450% | 41 | 4,297 | -2.286% |
| 2026-08-14 | 1.5900 | 1.6600 | 1.4900 | 1.4900 | -5.696% | 154 | 4,297 | +14.765% |
| 2026-08-13 | 1.6500 | 1.6500 | 1.5800 | 1.5800 | -26.168% | 27 | 4,323 | +8.228% |
| 2026-08-12 | 2.1800 | 2.1800 | 2.1300 | 2.1400 | +4.390% | 65 | 4,351 | -20.093% |
| 2026-08-11 | 1.9700 | 2.0500 | 1.9500 | 2.0500 | -12.766% | 290 | 4,509 | -16.585% |
| 2026-08-07 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -9.962% | 3 | 4,506 | -27.234% |
| 2026-08-06 | 2.5800 | 2.6200 | 2.5800 | 2.6100 | +2.353% | 77 | 4,458 | -34.483% |
| 2026-08-05 | 2.6000 | 2.6500 | 2.5000 | 2.5500 | -4.494% | 164 | 4,377 | -32.941% |
| 2026-08-04 | 2.5400 | 2.8000 | 2.5400 | 2.6700 | -2.198% | 26 | 4,381 | -35.955% |
| 2026-08-03 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -10.492% | 1 | 4,380 | -37.363% |
| 2026-07-31 | 2.9400 | 3.2000 | 2.9400 | 3.0500 | +9.319% | 659 | 3,834 | -43.934% |
| 2026-07-30 | 3.2000 | 3.2500 | 2.7900 | 2.7900 | -2.787% | 26 | 3,819 | -38.710% |
| 2026-07-29 | 2.9500 | 2.9600 | 2.7800 | 2.8700 | +3.986% | 25 | 3,806 | -40.418% |
| 2026-07-28 | 2.6800 | 2.7800 | 2.6100 | 2.7600 | -17.612% | 219 | 3,609 | -38.043% |
| 2026-07-27 | 3.4000 | 3.4000 | 3.1500 | 3.3500 | +1.515% | 159 | 3,483 | -48.955% |
| 2026-07-24 | 3.7000 | 3.7000 | 3.3000 | 3.3000 | -15.385% | 130 | 3,527 | -48.182% |
| 2026-07-23 | 3.8500 | 3.9000 | 3.7500 | 3.9000 | +9.859% | 163 | 3,370 | -56.154% |
| 2026-07-22 | 3.5000 | 3.5500 | 3.4000 | 3.5500 | -12.346% | 75 | 3,309 | -51.831% |
| 2026-07-21 | 4.1000 | 4.4000 | 4.0500 | 4.0500 | -6.897% | 615 | 3,099 | -57.778% |
| 2026-07-20 | 4.3000 | 4.3600 | 4.2000 | 4.3500 | +6.357% | 97 | 3,040 | -60.690% |
| 2026-07-17 | 4.7500 | 4.8000 | 4.0000 | 4.0900 | +29.841% | 438 | 2,670 | -58.191% |
| 2026-07-16 | 3.3500 | 3.3500 | 3.1500 | 3.1500 | -3.077% | 8 | 2,662 | -45.714% |
| 2026-07-15 | 3.1300 | 3.2500 | 3.1300 | 3.2500 | +3.175% | 2 | 2,660 | -47.385% |
| 2026-07-14 | 3.3200 | 3.3200 | 3.1500 | 3.1500 | +3.279% | 9 | 2,658 | -45.714% |
| 2026-07-13 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -10.029% | 1 | 2,659 | -43.934% |
| 2026-07-10 | 3.2700 | 3.5500 | 3.2700 | 3.3900 | +15.306% | 362 | 2,417 | -49.558% |
| 2026-07-09 | 2.9800 | 3.2000 | 2.9300 | 2.9400 | +7.692% | 2,000 | 1,488 | -41.837% |
| 2026-07-08 | 2.8000 | 2.8000 | 2.7300 | 2.7300 | +3.409% | 2 | 1,488 | -37.363% |
| 2026-07-07 | 2.5200 | 2.6400 | 2.5200 | 2.6400 | -2.941% | 4 | 1,489 | -35.227% |
| 2026-07-06 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -4.225% | 2 | 1,491 | -37.132% |
| 2026-07-02 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -16.471% | 1 | 1,491 | -39.789% |
| 2026-07-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.225% | 2 | 1,489 | -49.706% |
| 2026-06-30 | 3.6000 | 3.6000 | 3.4000 | 3.5500 | +12.698% | 191 | 1,307 | -51.831% |
| 2026-06-29 | 3.0000 | 3.1500 | 2.9300 | 3.1500 | +1.613% | 29 | 1,279 | -45.714% |
| 2026-06-26 | 3.2500 | 3.2500 | 3.0000 | 3.1000 | -17.333% | 281 | 1,076 | -44.839% |
| 2026-06-25 | 3.5500 | 3.7500 | 3.5000 | 3.7500 | +5.634% | 94 | 986 | -54.400% |
| 2026-06-24 | 3.4500 | 3.7500 | 3.4500 | 3.5500 | +5.970% | 175 | 972 | -51.831% |
| 2026-06-23 | 3.3500 | 3.4500 | 3.2200 | 3.3500 | -3.458% | 515 | 691 | -48.955% |
| 2026-06-22 | 3.0500 | 3.6500 | 3.0500 | 3.4700 | +35.547% | 145 | 623 | -50.720% |
| 2026-06-18 | 2.5600 | 2.6300 | 2.5300 | 2.5600 | +8.017% | 101 | 578 | -33.203% |
| 2026-06-17 | 2.4500 | 2.4700 | 2.3700 | 2.3700 | -1.250% | 6 | 576 | -27.848% |
| 2026-06-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +15.385% | 2 | 576 | -28.750% |
| 2026-06-15 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +5.051% | 1 | 577 | -17.788% |
| 2026-06-10 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | -8.333% | 2 | 577 | -13.636% |
| 2026-06-05 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | -4.425% | 56 | 563 | -20.833% |
| 2026-06-04 | 2.0800 | 2.2800 | 2.0800 | 2.2600 | +3.670% | 21 | 550 | -24.336% |
| 2026-06-03 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +50.345% | 1 | 550 | -21.560% |
| 2026-05-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -5.844% | 1 | 550 | +17.931% |
| 2026-05-21 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +18.462% | 1 | 551 | +11.039% |
| 2026-05-18 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -16.667% | 50 | 551 | +31.538% |
| 2026-05-15 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -8.772% | 1 | 551 | +9.615% |
| 2026-05-13 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.841% | 1 | 551 | 0.000% |
| 2026-05-11 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 0.000% | 2 | 553 | -2.841% |
| 2026-05-06 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +5.389% | 1 | 552 | -2.841% |
| 2026-05-05 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +23.704% | 1 | 551 | +2.395% |
| 2026-04-24 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -25.824% | 4 | 553 | +26.667% |
| 2026-04-02 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | -17.647% | 4 | 551 | -6.044% |
| 2026-03-30 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +1.376% | 5 | 551 | -22.624% |
| 2026-03-24 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +0.926% | 2 | 546 | -21.560% |
| 2026-03-23 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -1.818% | 5 | 546 | -20.833% |
| 2026-03-12 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +8.374% | 8 | 546 | -22.273% |
| 2026-03-06 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +2.010% | 9 | 538 | -15.764% |
| 2026-03-05 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -2.927% | 12 | 529 | -14.070% |
| 2026-02-27 | 2.4000 | 2.4000 | 2.0400 | 2.0500 | -56.842% | 39 | 517 | -16.585% |
| 2026-02-23 | 4.1000 | 4.7500 | 4.1000 | 4.7500 | +14.458% | 4 | 486 | -64.000% |
| 2026-02-19 | 4.1500 | 4.1500 | 4.1000 | 4.1500 | +2.469% | 27 | 487 | -58.795% |
| 2026-02-18 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -14.737% | 15 | 479 | -57.778% |
| 2026-02-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +31.215% | 4 | 470 | -64.000% |
| 2026-02-11 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +0.556% | 2 | 470 | -52.762% |
| 2026-02-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.408% | 5 | 472 | -52.500% |
| 2026-02-06 | 3.5500 | 3.6000 | 3.5000 | 3.5500 | +19.128% | 12 | 472 | -51.831% |
| 2026-01-30 | 2.9700 | 2.9800 | 2.9700 | 2.9800 | +3.833% | 35 | 469 | -42.617% |
| 2026-01-28 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +4.364% | 6 | 434 | -40.418% |
| 2026-01-23 | 2.7800 | 2.7800 | 2.7500 | 2.7500 | -6.780% | 7 | 428 | -37.818% |
| 2026-01-22 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +0.340% | 10 | 427 | -42.034% |
| 2026-01-21 | 3.0100 | 3.0100 | 2.9300 | 2.9400 | +1.031% | 8 | 427 | -41.837% |
| 2026-01-14 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +8.989% | 1 | 423 | -41.237% |
| 2026-01-13 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +4.297% | 3 | 422 | -35.955% |
| 2026-01-02 | 2.5400 | 2.5600 | 2.5400 | 2.5600 | +4.065% | 5 | 419 | -33.203% |
| 2025-12-30 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +20.000% | 1 | 415 | -30.488% |
| 2025-12-03 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +28.125% | 1 | 414 | -16.585% |
| 2025-11-19 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +4.575% | 1 | 414 | +6.875% |
| 2025-11-17 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 0.000% | 4 | 413 | +11.765% |