NFLX270115P00067000
NFLX Jan 15 2027 67.00 Put
optionOPRA
EODOct 8, 2026
3.35USD-12.987%(-0.50)124Vol4,891OI
NFLX270115P00067000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.6900 | 3.6900 | 3.3000 | 3.3500 | -12.987% | 124 | 4,777 | 0.000% |
| 2026-10-07 | 4.1500 | 4.2400 | 3.8500 | 3.8500 | -11.290% | 1,245 | 4,549 | -12.987% |
| 2026-10-06 | 4.7000 | 4.7500 | 4.3200 | 4.3400 | -9.583% | 231 | 4,377 | -22.811% |
| 2026-10-05 | 5.0000 | 5.1200 | 4.8000 | 4.8000 | -4.000% | 139 | 4,369 | -30.208% |
| 2026-10-02 | 4.7500 | 5.1300 | 4.6500 | 5.0000 | +11.111% | 93 | 4,365 | -33.000% |
| 2026-10-01 | 4.5000 | 4.6500 | 4.4100 | 4.5000 | +12.500% | 350 | 4,250 | -25.556% |
| 2026-09-30 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | +8.108% | 7 | 4,252 | -16.250% |
| 2026-09-29 | 3.7000 | 3.7000 | 3.5000 | 3.7000 | -13.953% | 20 | 4,244 | -9.459% |
| 2026-09-28 | 3.7000 | 4.3000 | 3.6000 | 4.3000 | +24.638% | 77 | 4,236 | -22.093% |
| 2026-09-25 | 3.5000 | 3.5000 | 3.4000 | 3.4500 | +7.813% | 40 | 4,217 | -2.899% |
| 2026-09-24 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | -8.571% | 99 | 4,238 | +4.687% |
| 2026-09-23 | 3.2500 | 3.5000 | 3.2500 | 3.5000 | +2.041% | 103 | 4,183 | -4.286% |
| 2026-09-22 | 3.2600 | 3.4500 | 3.2600 | 3.4300 | +15.878% | 80 | 4,153 | -2.332% |
| 2026-09-21 | 3.4500 | 3.4500 | 2.8400 | 2.9600 | -14.203% | 118 | 4,116 | +13.176% |
| 2026-09-18 | 3.4600 | 3.8700 | 3.3500 | 3.4500 | +32.184% | 68 | 4,104 | -2.899% |
| 2026-09-17 | 2.3700 | 2.6100 | 2.3700 | 2.6100 | +8.299% | 16 | 4,092 | +28.352% |
| 2026-09-16 | 2.2000 | 2.4100 | 2.1800 | 2.4100 | +16.425% | 15 | 4,087 | +39.004% |
| 2026-09-15 | 2.1900 | 2.1900 | 2.0500 | 2.0700 | +16.949% | 45 | 4,057 | +61.836% |
| 2026-09-14 | 1.8200 | 1.8200 | 1.6900 | 1.7700 | -24.681% | 24 | 4,035 | +89.266% |
| 2026-09-11 | 2.4200 | 2.4200 | 2.3500 | 2.3500 | -10.646% | 5 | 4,032 | +42.553% |
| 2026-09-10 | 2.7600 | 2.7600 | 2.5100 | 2.6300 | +4.365% | 182 | 4,029 | +27.376% |
| 2026-09-09 | 2.4800 | 2.5700 | 2.4800 | 2.5200 | +0.398% | 152 | 3,977 | +32.937% |
| 2026-09-08 | 2.5300 | 2.5600 | 2.4900 | 2.5100 | +14.091% | 113 | 3,865 | +33.466% |
| 2026-09-04 | 2.0000 | 2.3600 | 1.9300 | 2.2000 | +43.791% | 171 | 3,786 | +52.273% |
| 2026-09-03 | 1.5200 | 1.5300 | 1.4700 | 1.5300 | -15.934% | 67 | 3,784 | +118.954% |
| 2026-09-01 | 1.7600 | 1.8300 | 1.7600 | 1.8200 | +5.814% | 5 | 3,782 | +84.066% |
| 2026-08-31 | 1.8000 | 1.8100 | 1.7000 | 1.7200 | -1.149% | 30 | 3,782 | +94.767% |
| 2026-08-28 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | -14.706% | 46 | 3,825 | +92.529% |
| 2026-08-27 | 2.1300 | 2.1300 | 2.0400 | 2.0400 | +11.475% | 11 | 3,830 | +64.216% |
| 2026-08-26 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | -6.154% | 17 | 3,815 | +83.060% |
| 2026-08-25 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | -4.878% | 2 | 3,813 | +71.795% |
| 2026-08-24 | 2.0800 | 2.0800 | 2.0300 | 2.0500 | -3.302% | 94 | 3,811 | +63.415% |
| 2026-08-21 | 2.1900 | 2.2100 | 2.1200 | 2.1200 | +11.579% | 17 | 3,800 | +58.019% |
| 2026-08-20 | 2.2200 | 2.2200 | 1.9000 | 1.9000 | -9.524% | 50 | 3,770 | +76.316% |
| 2026-08-19 | 2.4600 | 2.4600 | 2.0500 | 2.1000 | -14.980% | 17 | 3,771 | +59.524% |
| 2026-08-18 | 2.4800 | 2.4900 | 2.4500 | 2.4700 | -17.391% | 16 | 3,771 | +35.628% |
| 2026-08-17 | 2.8300 | 2.9900 | 2.8100 | 2.9900 | +17.255% | 101 | 3,806 | +12.040% |
| 2026-08-14 | 2.6400 | 2.6400 | 2.5100 | 2.5500 | -13.265% | 137 | 3,680 | +31.373% |
| 2026-08-13 | 3.1100 | 3.1100 | 2.8300 | 2.9400 | -18.333% | 148 | 3,641 | +13.946% |
| 2026-08-12 | 3.7100 | 3.7100 | 3.6000 | 3.6000 | +2.857% | 24 | 3,631 | -6.944% |
| 2026-08-11 | 3.3100 | 3.5500 | 3.2000 | 3.5000 | +2.941% | 194 | 3,457 | -4.286% |
| 2026-08-10 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | -12.145% | 9 | 3,456 | -1.471% |
| 2026-08-07 | 3.9500 | 3.9500 | 3.8500 | 3.8700 | -4.444% | 21 | 3,450 | -13.437% |
| 2026-08-06 | 4.1300 | 4.1400 | 4.0500 | 4.0500 | 0.000% | 22 | 3,450 | -17.284% |
| 2026-08-05 | 4.1000 | 4.2000 | 4.0500 | 4.0500 | -1.220% | 75 | 3,425 | -17.284% |
| 2026-08-04 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | -5.747% | 2 | 3,426 | -18.293% |
| 2026-08-03 | 4.3500 | 4.3600 | 4.2900 | 4.3500 | -9.375% | 86 | 3,392 | -22.989% |
| 2026-07-31 | 4.5500 | 4.8000 | 4.5500 | 4.8000 | +2.128% | 13 | 3,380 | -30.208% |
| 2026-07-30 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | +9.302% | 3 | 3,377 | -28.723% |
| 2026-07-29 | 4.5500 | 4.7000 | 4.3000 | 4.3000 | +1.176% | 44 | 3,349 | -22.093% |
| 2026-07-28 | 4.1000 | 4.2500 | 4.1000 | 4.2500 | -18.269% | 4 | 3,347 | -21.176% |
| 2026-07-24 | 5.4500 | 5.4500 | 5.1500 | 5.2000 | -8.612% | 144 | 3,336 | -35.577% |
| 2026-07-23 | 6.0000 | 6.0500 | 5.6500 | 5.6900 | -1.043% | 244 | 3,104 | -41.125% |
| 2026-07-22 | 5.4000 | 5.7500 | 5.3000 | 5.7500 | -8.000% | 100 | 3,032 | -41.739% |
| 2026-07-21 | 6.4000 | 6.6500 | 6.2500 | 6.2500 | -1.575% | 179 | 3,086 | -46.400% |
| 2026-07-20 | 6.3600 | 6.5500 | 6.3000 | 6.3500 | +1.600% | 160 | 3,031 | -47.244% |
| 2026-07-17 | 7.1000 | 7.1400 | 6.1000 | 6.2500 | +32.135% | 81 | 2,985 | -46.400% |
| 2026-07-16 | 4.9000 | 4.9300 | 4.7300 | 4.7300 | -5.020% | 124 | 2,909 | -29.175% |
| 2026-07-15 | 4.8000 | 5.0000 | 4.8000 | 4.9800 | +2.680% | 99 | 2,864 | -32.731% |
| 2026-07-14 | 5.0500 | 5.0500 | 4.8500 | 4.8500 | +5.435% | 106 | 2,797 | -30.928% |
| 2026-07-13 | 4.6000 | 4.6500 | 4.6000 | 4.6000 | -8.911% | 155 | 2,786 | -27.174% |
| 2026-07-10 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +19.668% | 1 | 2,787 | -33.663% |
| 2026-07-08 | 4.4000 | 4.4000 | 4.2200 | 4.2200 | +0.476% | 16 | 2,779 | -20.616% |
| 2026-07-07 | 3.8000 | 4.2500 | 3.8000 | 4.2000 | -1.176% | 476 | 2,350 | -20.238% |
| 2026-07-06 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | +6.250% | 3 | 2,351 | -21.176% |
| 2026-07-02 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | -21.569% | 63 | 2,290 | -16.250% |
| 2026-07-01 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | -3.774% | 28 | 2,262 | -34.314% |
| 2026-06-30 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | +13.978% | 4 | 2,258 | -36.792% |
| 2026-06-29 | 4.5500 | 4.7500 | 4.4000 | 4.6500 | -2.105% | 111 | 2,216 | -27.957% |
| 2026-06-26 | 4.8500 | 4.8500 | 4.6500 | 4.7500 | -14.414% | 31 | 2,204 | -29.474% |
| 2026-06-25 | 5.3000 | 5.5500 | 5.3000 | 5.5500 | +2.778% | 40 | 2,181 | -39.640% |
| 2026-06-24 | 5.1900 | 5.4000 | 5.1500 | 5.4000 | +8.652% | 110 | 2,090 | -37.963% |
| 2026-06-23 | 5.0600 | 5.2000 | 4.8500 | 4.9700 | -3.868% | 54 | 2,048 | -32.596% |
| 2026-06-22 | 4.2000 | 5.5000 | 4.2000 | 5.1700 | +32.564% | 206 | 2,027 | -35.203% |
| 2026-06-18 | 3.9500 | 4.0000 | 3.9000 | 3.9000 | +4.000% | 204 | 1,826 | -14.103% |
| 2026-06-17 | 3.7000 | 3.7500 | 3.6500 | 3.7500 | +15.385% | 79 | 1,806 | -10.667% |
| 2026-06-15 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 1 | 1,805 | +3.077% |
| 2026-06-12 | 3.5500 | 3.5500 | 3.4000 | 3.4000 | +1.493% | 26 | 1,785 | -1.471% |
| 2026-06-11 | 3.4000 | 3.5000 | 3.3500 | 3.3500 | +8.065% | 81 | 1,704 | 0.000% |
| 2026-06-10 | 3.2000 | 3.3000 | 3.1000 | 3.1000 | -3.125% | 128 | 1,587 | +8.065% |
| 2026-06-09 | 3.3000 | 3.3000 | 3.1500 | 3.2000 | +1.587% | 48 | 1,550 | +4.687% |
| 2026-06-08 | 3.1000 | 3.2000 | 3.0500 | 3.1500 | -3.077% | 196 | 1,470 | +6.349% |
| 2026-06-05 | 3.3500 | 3.4000 | 3.2500 | 3.2500 | -4.412% | 20 | 1,450 | +3.077% |
| 2026-06-04 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | -1.449% | 52 | 1,410 | -1.471% |
| 2026-06-03 | 3.4000 | 3.5000 | 3.4000 | 3.4500 | +33.205% | 62 | 1,376 | -2.899% |
| 2026-06-02 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +3.187% | 3 | 1,373 | +29.344% |
| 2026-06-01 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +1.210% | 2 | 1,374 | +33.466% |
| 2026-05-29 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +10.714% | 35 | 1,374 | +35.081% |
| 2026-05-27 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +9.268% | 15 | 1,389 | +49.554% |
| 2026-05-19 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -4.206% | 5 | 1,394 | +63.415% |
| 2026-05-18 | 2.2100 | 2.2100 | 2.1400 | 2.1400 | -10.833% | 10 | 1,394 | +56.542% |
| 2026-05-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +5.263% | 100 | 1,298 | +39.583% |
| 2026-05-13 | 2.5200 | 2.5200 | 2.2800 | 2.2800 | +0.885% | 8 | 1,304 | +46.930% |
| 2026-05-12 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +14.141% | 5 | 1,304 | +48.230% |
| 2026-04-24 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -0.503% | 6 | 1,304 | +69.192% |
| 2026-04-20 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +15.029% | 10 | 1,303 | +68.342% |
| 2026-04-17 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -20.642% | 1 | 1,302 | +93.642% |
| 2026-04-08 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -4.386% | 2 | 1,302 | +53.670% |
| 2026-04-07 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +2.242% | 2 | 1,300 | +46.930% |
| 2026-04-06 | 2.0000 | 2.2300 | 2.0000 | 2.2300 | -9.717% | 7 | 1,300 | +50.224% |
| 2026-04-02 | 2.4200 | 2.4800 | 2.4200 | 2.4700 | -19.016% | 9 | 1,300 | +35.628% |
| 2026-03-30 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 0.000% | 4 | 1,300 | +9.836% |
| 2026-03-26 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +4.811% | 5 | 1,300 | +9.836% |
| 2026-03-25 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -6.129% | 10 | 1,296 | +15.120% |
| 2026-03-24 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | -1.587% | 3 | 1,296 | +8.065% |
| 2026-03-20 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +0.962% | 5 | 1,295 | +6.349% |
| 2026-03-19 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +6.122% | 6 | 1,290 | +7.372% |
| 2026-03-11 | 2.9100 | 2.9400 | 2.9000 | 2.9400 | +9.294% | 8 | 1,296 | +13.946% |
| 2026-03-09 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 0.000% | 4 | 1,291 | +24.535% |
| 2026-03-06 | 2.8000 | 2.8200 | 2.5900 | 2.6900 | +3.065% | 380 | 1,291 | +24.535% |
| 2026-03-05 | 2.3400 | 2.6700 | 2.3400 | 2.6100 | +5.242% | 154 | 1,614 | +28.352% |
| 2026-03-04 | 2.7500 | 2.7500 | 2.4400 | 2.4800 | -6.415% | 5 | 1,756 | +35.081% |
| 2026-03-03 | 2.9300 | 3.1800 | 2.6400 | 2.6500 | +1.533% | 22 | 1,754 | +26.415% |
| 2026-03-02 | 3.1000 | 3.1100 | 2.6100 | 2.6100 | -10.922% | 59 | 1,700 | +28.352% |
| 2026-02-27 | 3.9500 | 3.9500 | 2.9300 | 2.9300 | -38.316% | 31 | 1,700 | +14.334% |
| 2026-02-25 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -23.387% | 5 | 1,700 | -29.474% |
| 2026-02-24 | 6.2500 | 6.2500 | 6.2000 | 6.2000 | -6.061% | 7 | 1,700 | -45.968% |
| 2026-02-23 | 6.6500 | 6.8000 | 6.4500 | 6.6000 | +13.793% | 22 | 1,700 | -49.242% |
| 2026-02-20 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | -4.605% | 50 | 1,649 | -42.241% |
| 2026-02-19 | 6.1500 | 6.1500 | 5.7300 | 6.0800 | +4.647% | 119 | 1,649 | -44.901% |
| 2026-02-18 | 6.1600 | 6.2000 | 5.7800 | 5.8100 | -7.040% | 1,107 | 1,465 | -42.341% |
| 2026-02-13 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | -4.580% | 5 | 704 | -46.400% |
| 2026-02-12 | 5.7300 | 6.6700 | 5.7200 | 6.5500 | +35.052% | 43 | 704 | -48.855% |
| 2026-02-09 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.386% | 1 | 674 | -30.928% |
| 2026-02-03 | 4.5100 | 5.0200 | 4.3200 | 5.0200 | +18.118% | 19 | 674 | -33.267% |
| 2026-01-30 | 4.2000 | 4.2500 | 4.1500 | 4.2500 | +6.250% | 47 | 679 | -21.176% |
| 2026-01-27 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | +3.896% | 5 | 643 | -16.250% |
| 2026-01-26 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.282% | 15 | 643 | -12.987% |
| 2026-01-23 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | -4.878% | 30 | 628 | -14.103% |
| 2026-01-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -0.243% | 1 | 608 | -18.293% |
| 2026-01-21 | 4.6000 | 4.6000 | 4.1100 | 4.1100 | +0.244% | 4 | 607 | -18.491% |
| 2026-01-20 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | +2.500% | 11 | 605 | -18.293% |
| 2026-01-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 4 | 595 | -16.250% |
| 2026-01-13 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.714% | 3 | 595 | -9.459% |
| 2026-01-07 | 3.5700 | 3.5700 | 3.5000 | 3.5000 | +1.449% | 6 | 592 | -4.286% |
| 2026-01-05 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +6.154% | 3 | 588 | -2.899% |
| 2025-12-31 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | 0.000% | 7 | 588 | +3.077% |
| 2025-12-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.985% | 4 | 588 | +3.077% |
| 2025-12-29 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +26.415% | 2 | 584 | 0.000% |
| 2025-12-03 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +13.734% | 1 | 583 | +26.415% |
| 2025-11-19 | 2.2600 | 2.3300 | 2.2600 | 2.3300 | +9.906% | 4 | 584 | +43.777% |
| 2025-11-17 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 0.000% | 3 | 583 | +58.019% |