NFLX270115P00066000
NFLX Jan 15 2027 66.00 Put
optionOPRA
EODOct 8, 2026
2.90USD-15.942%(-0.55)66Vol5,884OI
NFLX270115P00066000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.9000 | 3.0500 | 2.8700 | 2.9000 | -15.942% | 66 | 5,886 | 0.000% |
| 2026-10-07 | 3.8500 | 3.8500 | 3.4500 | 3.4500 | -9.686% | 44 | 5,892 | -15.942% |
| 2026-10-06 | 4.3200 | 4.3200 | 3.8200 | 3.8200 | -11.163% | 158 | 5,847 | -24.084% |
| 2026-10-05 | 4.4500 | 4.5500 | 4.3000 | 4.3000 | -5.495% | 179 | 5,882 | -32.558% |
| 2026-10-02 | 4.5000 | 4.6200 | 4.5000 | 4.5500 | +12.346% | 129 | 5,820 | -36.264% |
| 2026-10-01 | 3.2500 | 4.2000 | 3.2500 | 4.0500 | +15.714% | 43 | 5,811 | -28.395% |
| 2026-09-30 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | +11.111% | 7 | 5,808 | -17.143% |
| 2026-09-29 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -16.000% | 1 | 5,808 | -7.937% |
| 2026-09-28 | 3.1300 | 3.7500 | 3.1300 | 3.7500 | +25.000% | 175 | 5,687 | -22.667% |
| 2026-09-25 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | +2.740% | 4 | 5,684 | -3.333% |
| 2026-09-24 | 2.9300 | 3.0000 | 2.8700 | 2.9200 | -4.262% | 21 | 5,665 | -0.685% |
| 2026-09-23 | 3.1500 | 3.1500 | 2.9500 | 3.0500 | -1.613% | 8 | 5,665 | -4.918% |
| 2026-09-22 | 2.7300 | 3.1000 | 2.7300 | 3.1000 | +18.321% | 78 | 5,668 | -6.452% |
| 2026-09-21 | 2.9500 | 2.9500 | 2.5500 | 2.6200 | -14.098% | 116 | 5,603 | +10.687% |
| 2026-09-18 | 2.8500 | 3.6900 | 2.8500 | 3.0500 | +32.609% | 351 | 5,392 | -4.918% |
| 2026-09-17 | 2.2300 | 2.3200 | 2.2200 | 2.3000 | +25.000% | 33 | 5,375 | +26.087% |
| 2026-09-15 | 1.9700 | 1.9700 | 1.8400 | 1.8400 | +14.286% | 19 | 5,374 | +57.609% |
| 2026-09-14 | 1.4900 | 1.6100 | 1.4900 | 1.6100 | -19.500% | 14 | 5,360 | +80.124% |
| 2026-09-11 | 2.1800 | 2.1800 | 2.0000 | 2.0000 | -14.163% | 55 | 5,314 | +45.000% |
| 2026-09-10 | 2.3100 | 2.3300 | 2.2400 | 2.3300 | -1.271% | 28 | 5,287 | +24.464% |
| 2026-09-09 | 2.2600 | 2.3600 | 2.2500 | 2.3600 | +3.965% | 127 | 5,182 | +22.881% |
| 2026-09-08 | 2.2800 | 2.2800 | 2.2200 | 2.2700 | +26.111% | 47 | 5,144 | +27.753% |
| 2026-09-04 | 1.5800 | 1.8000 | 1.5800 | 1.8000 | +36.364% | 25 | 5,130 | +61.111% |
| 2026-09-03 | 1.2900 | 1.3400 | 1.2900 | 1.3200 | -20.000% | 15 | 5,129 | +119.697% |
| 2026-09-01 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | +10.000% | 2 | 5,129 | +75.758% |
| 2026-08-31 | 1.5000 | 1.5300 | 1.4800 | 1.5000 | -2.597% | 38 | 5,132 | +93.333% |
| 2026-08-28 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | -13.483% | 33 | 5,144 | +88.312% |
| 2026-08-27 | 1.9100 | 1.9100 | 1.7800 | 1.7800 | +7.879% | 54 | 5,144 | +62.921% |
| 2026-08-26 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +7.843% | 16 | 5,158 | +75.758% |
| 2026-08-25 | 1.6100 | 1.6100 | 1.5300 | 1.5300 | -15.470% | 86 | 5,184 | +89.542% |
| 2026-08-24 | 1.8600 | 1.8600 | 1.8100 | 1.8100 | -5.729% | 15 | 5,185 | +60.221% |
| 2026-08-21 | 2.0100 | 2.0200 | 1.8900 | 1.9200 | 0.000% | 16 | 5,173 | +51.042% |
| 2026-08-20 | 1.9000 | 1.9900 | 1.9000 | 1.9200 | -2.041% | 21 | 5,154 | +51.042% |
| 2026-08-19 | 2.1800 | 2.1800 | 1.9000 | 1.9600 | -16.949% | 82 | 5,137 | +47.959% |
| 2026-08-18 | 2.1500 | 2.3600 | 2.1500 | 2.3600 | -13.553% | 47 | 5,134 | +22.881% |
| 2026-08-17 | 2.5000 | 2.7400 | 2.4800 | 2.7300 | +18.182% | 83 | 5,089 | +6.227% |
| 2026-08-14 | 2.3700 | 2.4100 | 2.3100 | 2.3100 | -5.714% | 21 | 5,071 | +25.541% |
| 2026-08-13 | 2.7000 | 2.7000 | 2.4500 | 2.4500 | -23.676% | 174 | 5,044 | +18.367% |
| 2026-08-12 | 3.3500 | 3.4000 | 3.2100 | 3.2100 | +1.905% | 1,973 | 3,316 | -9.657% |
| 2026-08-11 | 3.0000 | 3.1500 | 2.8800 | 3.1500 | -10.256% | 33 | 3,307 | -7.937% |
| 2026-08-07 | 3.8000 | 3.8000 | 3.5000 | 3.5100 | -5.135% | 24 | 3,306 | -17.379% |
| 2026-08-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 1 | 3,306 | -21.622% |
| 2026-08-05 | 3.7500 | 3.8000 | 3.7000 | 3.7000 | -7.500% | 135 | 3,183 | -21.622% |
| 2026-08-04 | 3.7500 | 4.1000 | 3.7500 | 4.0000 | 0.000% | 214 | 3,058 | -27.500% |
| 2026-08-03 | 3.9500 | 4.0000 | 3.9200 | 4.0000 | -9.091% | 51 | 3,061 | -27.500% |
| 2026-07-31 | 4.2500 | 4.4000 | 4.2500 | 4.4000 | +1.149% | 47 | 3,028 | -34.091% |
| 2026-07-30 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | +11.538% | 3 | 3,026 | -33.333% |
| 2026-07-29 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | 0.000% | 101 | 2,965 | -25.641% |
| 2026-07-28 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | -15.217% | 5 | 2,968 | -25.641% |
| 2026-07-27 | 4.7500 | 4.7500 | 4.5500 | 4.6000 | -4.167% | 13 | 2,955 | -36.957% |
| 2026-07-24 | 5.2500 | 5.2500 | 4.8000 | 4.8000 | -8.571% | 15 | 2,947 | -39.583% |
| 2026-07-23 | 5.3900 | 5.4000 | 5.2500 | 5.2500 | 0.000% | 41 | 2,963 | -44.762% |
| 2026-07-22 | 5.0000 | 5.2500 | 4.9500 | 5.2500 | -8.696% | 11 | 2,961 | -44.762% |
| 2026-07-21 | 5.8000 | 6.1500 | 5.7500 | 5.7500 | -2.542% | 425 | 2,590 | -49.565% |
| 2026-07-20 | 5.6400 | 6.1000 | 5.6400 | 5.9000 | +7.273% | 70 | 2,554 | -50.847% |
| 2026-07-17 | 6.6300 | 6.6300 | 5.5000 | 5.5000 | +23.318% | 278 | 2,363 | -47.273% |
| 2026-07-16 | 4.7300 | 4.7300 | 4.4600 | 4.4600 | +1.826% | 13 | 2,363 | -34.978% |
| 2026-07-15 | 4.3700 | 4.5000 | 4.3500 | 4.3800 | -1.794% | 328 | 2,331 | -33.790% |
| 2026-07-14 | 4.6000 | 4.6000 | 4.4600 | 4.4600 | +4.941% | 119 | 2,269 | -34.978% |
| 2026-07-13 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -12.371% | 55 | 2,292 | -31.765% |
| 2026-07-10 | 4.5600 | 4.8500 | 4.5600 | 4.8500 | +12.791% | 3 | 2,293 | -40.206% |
| 2026-07-09 | 4.2600 | 4.3500 | 4.2000 | 4.3000 | +7.500% | 147 | 2,219 | -32.558% |
| 2026-07-08 | 4.0000 | 4.0500 | 3.8500 | 4.0000 | +1.266% | 9 | 2,218 | -27.500% |
| 2026-07-07 | 3.6500 | 3.9500 | 3.5500 | 3.9500 | +2.597% | 73 | 2,187 | -26.582% |
| 2026-07-06 | 4.0000 | 4.0000 | 3.8000 | 3.8500 | +5.479% | 24 | 2,184 | -24.675% |
| 2026-07-02 | 3.8800 | 3.8800 | 3.6500 | 3.6500 | -21.842% | 6 | 2,189 | -20.548% |
| 2026-07-01 | 4.6500 | 4.6700 | 4.6500 | 4.6700 | -8.431% | 31 | 2,203 | -37.901% |
| 2026-06-30 | 4.9000 | 5.1000 | 4.8500 | 5.1000 | +18.605% | 12 | 2,192 | -43.137% |
| 2026-06-29 | 4.2000 | 4.3000 | 4.1500 | 4.3000 | 0.000% | 151 | 2,080 | -32.558% |
| 2026-06-26 | 4.5500 | 4.5500 | 4.3000 | 4.3000 | -18.095% | 72 | 2,011 | -32.558% |
| 2026-06-25 | 4.9000 | 5.2500 | 4.9000 | 5.2500 | +2.941% | 35 | 1,980 | -44.762% |
| 2026-06-24 | 4.9500 | 5.1000 | 4.8900 | 5.1000 | +9.914% | 100 | 1,905 | -43.137% |
| 2026-06-23 | 4.6600 | 4.8000 | 4.6000 | 4.6400 | -3.333% | 125 | 1,810 | -37.500% |
| 2026-06-22 | 3.9500 | 5.1700 | 3.9500 | 4.8000 | +33.333% | 298 | 1,810 | -39.583% |
| 2026-06-18 | 3.6500 | 3.7000 | 3.6000 | 3.6000 | -1.639% | 153 | 1,699 | -19.444% |
| 2026-06-17 | 3.4500 | 3.6600 | 3.3500 | 3.6600 | +6.087% | 70 | 1,702 | -20.765% |
| 2026-06-16 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +16.554% | 500 | 1,531 | -15.942% |
| 2026-06-15 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -4.516% | 2 | 1,530 | -2.027% |
| 2026-06-11 | 3.1500 | 3.2500 | 3.1000 | 3.1000 | +9.929% | 48 | 1,512 | -6.452% |
| 2026-06-10 | 3.0500 | 3.0500 | 2.8000 | 2.8200 | -3.093% | 123 | 1,517 | +2.837% |
| 2026-06-09 | 3.0500 | 3.0500 | 2.9100 | 2.9100 | +0.345% | 3 | 1,516 | -0.344% |
| 2026-06-08 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.918% | 15 | 1,501 | 0.000% |
| 2026-06-05 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -3.175% | 16 | 1,493 | -4.918% |
| 2026-06-04 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | +1.613% | 60 | 1,496 | -7.937% |
| 2026-06-03 | 3.1000 | 3.2100 | 3.0500 | 3.1000 | +33.621% | 128 | 1,461 | -6.452% |
| 2026-06-01 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | +13.171% | 5 | 1,462 | +25.000% |
| 2026-05-27 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +6.771% | 4 | 1,461 | +41.463% |
| 2026-05-21 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -4.950% | 5 | 1,466 | +51.042% |
| 2026-05-20 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -5.607% | 3 | 1,463 | +43.564% |
| 2026-05-15 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -11.570% | 3 | 1,460 | +35.514% |
| 2026-05-11 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 0.000% | 2 | 1,460 | +19.835% |
| 2026-05-08 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +26.042% | 1 | 1,460 | +19.835% |
| 2026-04-22 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +10.345% | 1 | 1,461 | +51.042% |
| 2026-04-17 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +46.218% | 1 | 1,460 | +66.667% |
| 2026-04-16 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -0.833% | 10 | 1,470 | +143.697% |
| 2026-04-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.762% | 24 | 1,470 | +141.667% |
| 2026-04-14 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -28.409% | 25 | 1,469 | +130.159% |
| 2026-04-09 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -12.000% | 10 | 1,469 | +64.773% |
| 2026-04-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.306% | 30 | 1,459 | +45.000% |
| 2026-04-07 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +11.170% | 1 | 1,489 | +38.756% |
| 2026-04-06 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -33.803% | 1 | 1,488 | +54.255% |
| 2026-03-30 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +4.029% | 4 | 1,488 | +2.113% |
| 2026-03-27 | 2.7300 | 2.7500 | 2.7300 | 2.7300 | -3.873% | 5 | 1,488 | +6.227% |
| 2026-03-25 | 2.8800 | 2.8800 | 2.8300 | 2.8400 | +10.506% | 8 | 1,488 | +2.113% |
| 2026-03-18 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -8.865% | 6 | 1,491 | +12.840% |
| 2026-03-12 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +3.297% | 6 | 1,485 | +2.837% |
| 2026-03-11 | 2.5200 | 2.7300 | 2.4300 | 2.7300 | +2.247% | 34 | 1,479 | +6.227% |
| 2026-03-10 | 2.5100 | 2.7800 | 2.3000 | 2.6700 | +2.692% | 515 | 1,481 | +8.614% |
| 2026-03-06 | 2.4400 | 2.6000 | 2.3600 | 2.6000 | +11.111% | 148 | 1,802 | +11.538% |
| 2026-03-05 | 2.5300 | 2.5300 | 2.2600 | 2.3400 | +1.299% | 386 | 1,819 | +23.932% |
| 2026-03-04 | 2.3300 | 2.4300 | 2.0800 | 2.3100 | -5.328% | 533 | 1,911 | +25.541% |
| 2026-03-03 | 2.1100 | 2.5700 | 2.1100 | 2.4400 | -7.925% | 243 | 2,146 | +18.852% |
| 2026-03-02 | 2.1600 | 2.6500 | 2.1600 | 2.6500 | +6.000% | 22 | 2,387 | +9.434% |
| 2026-02-27 | 3.0000 | 3.1000 | 2.4400 | 2.5000 | -47.368% | 433 | 2,398 | +16.000% |
| 2026-02-26 | 4.5500 | 4.8200 | 4.3500 | 4.7500 | +3.261% | 34 | 2,674 | -38.947% |
| 2026-02-25 | 5.2500 | 5.5000 | 4.5200 | 4.6000 | -19.861% | 406 | 2,221 | -36.957% |
| 2026-02-24 | 5.8600 | 6.1000 | 5.7300 | 5.7400 | -5.902% | 79 | 2,221 | -49.477% |
| 2026-02-23 | 6.1100 | 6.1100 | 6.1000 | 6.1000 | +10.909% | 2 | 2,196 | -52.459% |
| 2026-02-20 | 5.7300 | 6.2300 | 5.2500 | 5.5000 | -1.786% | 526 | 2,142 | -47.273% |
| 2026-02-19 | 5.3000 | 5.7000 | 5.3000 | 5.6000 | -0.885% | 43 | 1,941 | -48.214% |
| 2026-02-18 | 5.9000 | 5.9000 | 5.5000 | 5.6500 | -2.586% | 222 | 1,908 | -48.673% |
| 2026-02-17 | 6.1000 | 6.4000 | 5.7500 | 5.8000 | -4.132% | 423 | 1,726 | -50.000% |
| 2026-02-13 | 6.3000 | 6.5000 | 5.7000 | 6.0500 | -3.968% | 396 | 1,331 | -52.066% |
| 2026-02-12 | 6.0000 | 6.3500 | 5.6000 | 6.3000 | +46.512% | 188 | 1,331 | -53.968% |
| 2026-02-10 | 4.3500 | 4.3500 | 4.2300 | 4.3000 | -3.371% | 8 | 1,325 | -32.558% |
| 2026-02-06 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -3.261% | 20 | 1,330 | -34.831% |
| 2026-02-04 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | -2.542% | 23 | 1,330 | -36.957% |
| 2026-02-03 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +19.494% | 1 | 1,312 | -38.559% |
| 2026-01-30 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | -2.469% | 11 | 1,313 | -26.582% |
| 2026-01-29 | 3.9900 | 4.0500 | 3.9900 | 4.0500 | +8.000% | 6 | 1,313 | -28.395% |
| 2026-01-27 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +5.634% | 91 | 1,312 | -22.667% |
| 2026-01-23 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -11.250% | 881 | 1,312 | -18.310% |
| 2026-01-22 | 3.8900 | 4.0000 | 3.8500 | 4.0000 | 0.000% | 114 | 491 | -27.500% |
| 2026-01-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +6.952% | 5 | 437 | -27.500% |
| 2026-01-14 | 3.6500 | 3.7400 | 3.5400 | 3.7400 | +22.623% | 51 | 437 | -22.460% |
| 2025-12-30 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | +20.553% | 105 | 419 | -4.918% |
| 2025-12-03 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +16.055% | 1 | 314 | +14.625% |
| 2025-11-19 | 2.0800 | 2.1800 | 2.0500 | 2.1800 | 0.000% | 9 | 314 | +33.028% |