NFLX270115P00068000
NFLX Jan 15 2027 68.00 Put
optionOPRA
EODOct 8, 2026
3.75USD-11.557%(-0.49)40Vol6,065OI
NFLX270115P00068000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.0800 | 4.0800 | 3.6000 | 3.7500 | -11.557% | 40 | 6,070 | 0.000% |
| 2026-10-07 | 4.5700 | 4.7100 | 4.2400 | 4.2400 | -9.402% | 92 | 6,130 | -11.557% |
| 2026-10-06 | 5.1500 | 5.1500 | 4.6800 | 4.6800 | -9.126% | 51 | 6,125 | -19.872% |
| 2026-10-05 | 5.6000 | 5.6000 | 5.1500 | 5.1500 | -7.207% | 99 | 6,120 | -27.184% |
| 2026-10-02 | 5.3500 | 5.6000 | 5.3300 | 5.5500 | +8.824% | 57 | 6,084 | -32.432% |
| 2026-10-01 | 4.5700 | 5.1500 | 4.5700 | 5.1000 | +18.605% | 56 | 6,072 | -26.471% |
| 2026-09-30 | 4.2000 | 4.3700 | 4.1500 | 4.3000 | +3.614% | 253 | 6,061 | -12.791% |
| 2026-09-29 | 4.2000 | 4.2000 | 4.0500 | 4.1500 | -10.367% | 22 | 6,075 | -9.639% |
| 2026-09-28 | 4.3000 | 4.6300 | 4.2000 | 4.6300 | +19.330% | 25 | 6,059 | -19.006% |
| 2026-09-25 | 3.8000 | 3.9000 | 3.8000 | 3.8800 | +6.301% | 17 | 6,050 | -3.351% |
| 2026-09-24 | 3.8200 | 3.8200 | 3.6500 | 3.6500 | +1.389% | 2,033 | 4,709 | +2.740% |
| 2026-09-23 | 3.9000 | 3.9000 | 3.6000 | 3.6000 | -4.000% | 21 | 4,725 | +4.167% |
| 2026-09-22 | 3.4600 | 3.8700 | 3.4600 | 3.7500 | +15.031% | 149 | 4,723 | 0.000% |
| 2026-09-21 | 3.4700 | 3.4700 | 3.2000 | 3.2600 | -14.211% | 69 | 4,684 | +15.031% |
| 2026-09-18 | 4.1500 | 4.6000 | 3.8000 | 3.8000 | +30.137% | 96 | 4,725 | -1.316% |
| 2026-09-17 | 2.6500 | 2.9200 | 2.6500 | 2.9200 | +21.667% | 100 | 4,715 | +28.425% |
| 2026-09-16 | 2.5000 | 2.5300 | 2.4000 | 2.4000 | 0.000% | 5 | 4,711 | +56.250% |
| 2026-09-15 | 2.2100 | 2.4100 | 2.2100 | 2.4000 | +15.942% | 689 | 4,103 | +56.250% |
| 2026-09-14 | 2.0500 | 2.0700 | 1.7500 | 2.0700 | -19.455% | 35 | 4,105 | +81.159% |
| 2026-09-11 | 2.7200 | 2.7200 | 2.5700 | 2.5700 | -11.986% | 5 | 4,120 | +45.914% |
| 2026-09-10 | 3.0500 | 3.0500 | 2.8300 | 2.9200 | +0.690% | 273 | 4,068 | +28.425% |
| 2026-09-09 | 2.7700 | 2.9200 | 2.7600 | 2.9000 | +5.839% | 145 | 4,058 | +29.310% |
| 2026-09-08 | 2.9000 | 2.9000 | 2.7400 | 2.7400 | +25.114% | 79 | 4,026 | +36.861% |
| 2026-09-04 | 2.0000 | 2.2500 | 2.0000 | 2.1900 | +28.824% | 25 | 4,020 | +71.233% |
| 2026-09-03 | 1.6700 | 1.7700 | 1.6700 | 1.7000 | -0.585% | 88 | 4,020 | +120.588% |
| 2026-09-02 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -16.990% | 1 | 4,021 | +119.298% |
| 2026-09-01 | 1.9800 | 2.0600 | 1.9800 | 2.0600 | +4.040% | 3 | 4,021 | +82.039% |
| 2026-08-31 | 1.9300 | 2.0200 | 1.9300 | 1.9800 | +3.125% | 20 | 4,018 | +89.394% |
| 2026-08-28 | 1.9000 | 1.9800 | 1.9000 | 1.9200 | -13.514% | 92 | 4,027 | +95.313% |
| 2026-08-27 | 2.3700 | 2.3700 | 2.2200 | 2.2200 | +8.824% | 7 | 4,029 | +68.919% |
| 2026-08-26 | 2.0500 | 2.0500 | 1.9600 | 2.0400 | +2.513% | 18 | 4,024 | +83.824% |
| 2026-08-25 | 2.2300 | 2.2400 | 1.9500 | 1.9900 | -11.947% | 77 | 3,990 | +88.442% |
| 2026-08-24 | 2.3300 | 2.3400 | 2.2500 | 2.2600 | -6.224% | 208 | 3,905 | +65.929% |
| 2026-08-21 | 2.5200 | 2.5200 | 2.3800 | 2.4100 | 0.000% | 78 | 3,850 | +55.602% |
| 2026-08-20 | 2.4800 | 2.4800 | 2.3400 | 2.4100 | +2.553% | 144 | 3,766 | +55.602% |
| 2026-08-19 | 2.3800 | 2.3800 | 2.3000 | 2.3500 | -17.254% | 14 | 3,770 | +59.574% |
| 2026-08-18 | 2.9800 | 2.9800 | 2.7100 | 2.8400 | -15.224% | 250 | 3,677 | +32.042% |
| 2026-08-17 | 3.1300 | 3.3500 | 3.1200 | 3.3500 | +17.958% | 53 | 3,672 | +11.940% |
| 2026-08-14 | 2.9700 | 3.0000 | 2.8400 | 2.8400 | -5.333% | 16 | 3,669 | +32.042% |
| 2026-08-13 | 3.5500 | 3.5500 | 3.0000 | 3.0000 | -25.926% | 515 | 3,853 | +25.000% |
| 2026-08-12 | 4.0700 | 4.0700 | 4.0500 | 4.0500 | +8.000% | 80 | 3,784 | -7.407% |
| 2026-08-11 | 3.7200 | 3.7500 | 3.5500 | 3.7500 | -2.089% | 14 | 3,772 | 0.000% |
| 2026-08-10 | 3.8000 | 3.8300 | 3.8000 | 3.8300 | -9.026% | 26 | 3,755 | -2.089% |
| 2026-08-07 | 4.3000 | 4.3000 | 4.2100 | 4.2100 | -8.478% | 34 | 3,758 | -10.926% |
| 2026-08-06 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | +1.099% | 30 | 3,738 | -18.478% |
| 2026-08-05 | 4.4500 | 4.5500 | 4.4500 | 4.5500 | -4.211% | 4 | 3,741 | -17.582% |
| 2026-08-04 | 4.7500 | 4.7500 | 4.5500 | 4.7500 | +1.064% | 23 | 3,727 | -21.053% |
| 2026-08-03 | 4.5000 | 4.7600 | 4.5000 | 4.7000 | -9.615% | 57 | 3,751 | -20.213% |
| 2026-07-31 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +8.333% | 4 | 3,715 | -27.885% |
| 2026-07-30 | 5.0500 | 5.0500 | 4.8000 | 4.8000 | +5.495% | 7 | 3,715 | -21.875% |
| 2026-07-29 | 5.0500 | 5.1000 | 4.5500 | 4.5500 | -2.151% | 111 | 3,682 | -17.582% |
| 2026-07-28 | 4.4500 | 4.6500 | 4.4500 | 4.6500 | -14.679% | 3 | 3,685 | -19.355% |
| 2026-07-27 | 5.5500 | 5.6000 | 5.4000 | 5.4500 | -3.540% | 51 | 3,685 | -31.193% |
| 2026-07-24 | 6.2000 | 6.2500 | 5.6500 | 5.6500 | -9.888% | 247 | 3,555 | -33.628% |
| 2026-07-23 | 6.5500 | 6.5500 | 6.1500 | 6.2700 | -2.941% | 37 | 3,526 | -40.191% |
| 2026-07-22 | 5.8000 | 6.4600 | 5.7000 | 6.4600 | -5.000% | 17 | 3,538 | -41.950% |
| 2026-07-21 | 6.9500 | 7.1400 | 6.5700 | 6.8000 | -2.718% | 45 | 3,530 | -44.853% |
| 2026-07-20 | 6.8500 | 7.2000 | 6.8000 | 6.9900 | +4.328% | 110 | 3,476 | -46.352% |
| 2026-07-17 | 7.5500 | 7.5500 | 6.5000 | 6.7000 | +29.094% | 305 | 3,490 | -44.030% |
| 2026-07-16 | 5.5000 | 5.5000 | 5.1900 | 5.1900 | +0.777% | 3 | 3,489 | -27.746% |
| 2026-07-15 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -2.277% | 1 | 3,488 | -27.184% |
| 2026-07-14 | 5.4500 | 5.4500 | 5.2500 | 5.2700 | +2.330% | 61 | 3,484 | -28.843% |
| 2026-07-13 | 5.0000 | 5.1500 | 4.9600 | 5.1500 | -10.435% | 47 | 3,525 | -27.184% |
| 2026-07-10 | 5.6000 | 5.7500 | 5.5900 | 5.7500 | +25.000% | 84 | 3,501 | -34.783% |
| 2026-07-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.545% | 161 | 3,378 | -18.478% |
| 2026-07-07 | 4.2200 | 4.4000 | 4.2000 | 4.4000 | -4.348% | 10 | 3,384 | -14.773% |
| 2026-07-06 | 4.6000 | 4.6000 | 4.5700 | 4.6000 | +7.477% | 92 | 3,338 | -18.478% |
| 2026-07-02 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -19.093% | 5 | 3,339 | -12.383% |
| 2026-07-01 | 5.4000 | 5.4000 | 5.2900 | 5.2900 | -3.818% | 2 | 3,340 | -29.112% |
| 2026-06-30 | 5.7500 | 5.7500 | 5.5000 | 5.5000 | +10.000% | 11 | 3,335 | -31.818% |
| 2026-06-29 | 4.9000 | 5.0000 | 4.7000 | 5.0000 | +0.806% | 20 | 3,316 | -25.000% |
| 2026-06-26 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -15.214% | 1 | 3,315 | -24.395% |
| 2026-06-25 | 5.7000 | 5.8500 | 5.7000 | 5.8500 | +0.862% | 11 | 3,306 | -35.897% |
| 2026-06-24 | 5.6500 | 5.8000 | 5.6500 | 5.8000 | +7.407% | 49 | 3,259 | -35.345% |
| 2026-06-23 | 5.3800 | 5.6000 | 5.3800 | 5.4000 | -2.878% | 144 | 3,135 | -30.556% |
| 2026-06-22 | 5.0000 | 6.0000 | 5.0000 | 5.5600 | +33.976% | 276 | 3,101 | -32.554% |
| 2026-06-18 | 4.2500 | 4.3000 | 4.1500 | 4.1500 | -2.810% | 263 | 3,042 | -9.639% |
| 2026-06-17 | 4.1000 | 4.2700 | 4.0000 | 4.2700 | +22.000% | 1,094 | 2,402 | -12.178% |
| 2026-06-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 4 | 2,398 | +7.143% |
| 2026-06-12 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +8.883% | 1 | 2,397 | -1.316% |
| 2026-06-11 | 3.6500 | 3.8500 | 3.4900 | 3.4900 | +4.179% | 70 | 2,344 | +7.450% |
| 2026-06-10 | 3.5000 | 3.5500 | 3.3500 | 3.3500 | -2.899% | 230 | 2,202 | +11.940% |
| 2026-06-09 | 3.5500 | 3.5500 | 3.4000 | 3.4500 | 0.000% | 34 | 2,175 | +8.696% |
| 2026-06-08 | 3.3500 | 3.4500 | 3.3000 | 3.4500 | -1.429% | 167 | 2,040 | +8.696% |
| 2026-06-05 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | -4.110% | 59 | 1,986 | +7.143% |
| 2026-06-04 | 3.4500 | 3.6500 | 3.4500 | 3.6500 | -2.667% | 141 | 1,883 | +2.740% |
| 2026-06-03 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | +22.951% | 125 | 1,786 | 0.000% |
| 2026-06-02 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | +11.722% | 57 | 1,801 | +22.951% |
| 2026-06-01 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +3.409% | 5 | 1,806 | +37.363% |
| 2026-05-28 | 2.6500 | 2.6500 | 2.6400 | 2.6400 | +6.883% | 6 | 1,802 | +42.045% |
| 2026-05-26 | 2.3500 | 2.4700 | 2.3500 | 2.4700 | +15.962% | 2 | 1,800 | +51.822% |
| 2026-05-19 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | -12.705% | 7 | 1,795 | +76.056% |
| 2026-05-18 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -6.154% | 2 | 1,797 | +53.689% |
| 2026-05-15 | 2.5900 | 2.6100 | 2.5700 | 2.6000 | 0.000% | 8 | 1,793 | +44.231% |
| 2026-05-14 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +7.884% | 1 | 1,792 | +44.231% |
| 2026-05-12 | 2.8600 | 2.8600 | 2.4100 | 2.4100 | -9.057% | 53 | 1,791 | +55.602% |
| 2026-05-08 | 2.6600 | 2.6900 | 2.6500 | 2.6500 | +1.923% | 6 | 1,785 | +41.509% |
| 2026-05-07 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +1.167% | 1 | 1,784 | +44.231% |
| 2026-05-06 | 2.6300 | 2.6400 | 2.5700 | 2.5700 | +9.362% | 30 | 1,764 | +45.914% |
| 2026-04-28 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +10.329% | 1 | 1,763 | +59.574% |
| 2026-04-24 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | -11.250% | 3 | 1,763 | +76.056% |
| 2026-04-23 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | +26.316% | 4 | 1,767 | +56.250% |
| 2026-04-17 | 1.6900 | 1.9000 | 1.6900 | 1.9000 | +41.791% | 8 | 1,764 | +97.368% |
| 2026-04-16 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -1.471% | 1 | 1,764 | +179.851% |
| 2026-04-15 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -37.900% | 1 | 1,764 | +175.735% |
| 2026-04-09 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +0.922% | 2 | 1,764 | +71.233% |
| 2026-04-08 | 2.1900 | 2.3100 | 2.1700 | 2.1700 | -9.959% | 7 | 1,764 | +72.811% |
| 2026-04-07 | 2.4200 | 2.4400 | 2.4100 | 2.4100 | +1.688% | 22 | 1,762 | +55.602% |
| 2026-04-06 | 2.1500 | 2.3700 | 2.1500 | 2.3700 | -9.542% | 3 | 1,755 | +58.228% |
| 2026-04-02 | 2.5600 | 2.6200 | 2.5600 | 2.6200 | -0.758% | 2 | 1,754 | +43.130% |
| 2026-04-01 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | -6.383% | 5 | 1,754 | +42.045% |
| 2026-03-31 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -13.231% | 25 | 1,750 | +32.979% |
| 2026-03-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 3 | 1,725 | +15.385% |
| 2026-03-27 | 3.2000 | 3.2000 | 3.1900 | 3.2000 | +1.587% | 5 | 1,725 | +17.187% |
| 2026-03-25 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 2 | 1,727 | +19.048% |
| 2026-03-23 | 3.3000 | 3.3000 | 3.1500 | 3.1500 | -4.545% | 3 | 1,729 | +19.048% |
| 2026-03-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 5 | 1,728 | +13.636% |
| 2026-03-19 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +9.966% | 3 | 1,728 | +17.187% |
| 2026-03-18 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -7.619% | 5 | 1,726 | +28.866% |
| 2026-03-16 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | -5.970% | 2 | 1,721 | +19.048% |
| 2026-03-12 | 3.1500 | 3.3500 | 3.1500 | 3.3500 | +9.836% | 6 | 1,722 | +11.940% |
| 2026-03-11 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +2.007% | 5 | 1,716 | +22.951% |
| 2026-03-09 | 2.9000 | 2.9900 | 2.6800 | 2.9900 | +8.727% | 10 | 1,716 | +25.418% |
| 2026-03-06 | 2.9600 | 2.9600 | 2.7400 | 2.7500 | -1.434% | 59 | 1,717 | +36.364% |
| 2026-03-05 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -3.460% | 8 | 1,719 | +34.409% |
| 2026-03-03 | 3.0500 | 3.0500 | 2.8100 | 2.8900 | +2.120% | 66 | 1,711 | +29.758% |
| 2026-03-02 | 2.7500 | 2.9500 | 2.7500 | 2.8300 | -3.741% | 6 | 1,755 | +32.509% |
| 2026-02-27 | 3.4000 | 3.4000 | 2.9300 | 2.9400 | -45.251% | 11 | 1,758 | +27.551% |
| 2026-02-25 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -24.366% | 2 | 1,763 | -30.168% |
| 2026-02-23 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | +16.776% | 12 | 1,763 | -47.183% |
| 2026-02-20 | 6.2000 | 6.2500 | 6.0800 | 6.0800 | -3.339% | 5 | 1,753 | -38.322% |
| 2026-02-19 | 6.1300 | 6.2900 | 6.1300 | 6.2900 | +0.801% | 8 | 1,753 | -40.382% |
| 2026-02-18 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -2.500% | 1 | 1,755 | -39.904% |
| 2026-02-17 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -4.478% | 20 | 1,756 | -41.406% |
| 2026-02-13 | 6.8500 | 6.8500 | 6.7000 | 6.7000 | -2.190% | 29 | 1,773 | -44.030% |
| 2026-02-12 | 6.3500 | 7.1500 | 6.3500 | 6.8500 | +23.423% | 45 | 1,773 | -45.255% |
| 2026-02-11 | 5.5500 | 5.5500 | 5.5000 | 5.5500 | +10.338% | 92 | 1,747 | -32.432% |
| 2026-02-06 | 5.2000 | 5.2300 | 5.0300 | 5.0300 | -1.373% | 12 | 1,712 | -25.447% |
| 2026-02-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.971% | 4 | 1,701 | -26.471% |
| 2026-02-04 | 5.2500 | 5.3000 | 5.1000 | 5.1500 | -2.830% | 13 | 1,698 | -27.184% |
| 2026-02-03 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +18.304% | 1 | 1,689 | -29.245% |
| 2026-01-30 | 4.4500 | 4.5000 | 4.4500 | 4.4800 | +0.674% | 13 | 1,689 | -16.295% |
| 2026-01-29 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +7.229% | 1 | 1,689 | -15.730% |
| 2026-01-28 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | -5.467% | 97 | 1,688 | -9.639% |
| 2026-01-27 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +7.598% | 1 | 1,596 | -14.579% |
| 2026-01-23 | 4.2100 | 4.2100 | 4.0800 | 4.0800 | -9.333% | 4 | 1,597 | -8.088% |
| 2026-01-22 | 4.4000 | 4.6800 | 4.4000 | 4.5000 | +4.651% | 320 | 1,593 | -16.667% |
| 2026-01-21 | 5.1500 | 5.1500 | 4.2500 | 4.3000 | +0.703% | 620 | 1,581 | -12.791% |
| 2026-01-20 | 4.2300 | 4.2700 | 4.2300 | 4.2700 | +4.146% | 6 | 1,261 | -12.178% |
| 2026-01-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -0.726% | 10 | 1,255 | -8.537% |
| 2026-01-14 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +4.557% | 1 | 1,245 | -9.201% |
| 2026-01-13 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +14.162% | 3 | 1,245 | -5.063% |
| 2025-12-31 | 3.5000 | 3.5000 | 3.3900 | 3.4600 | -4.420% | 9 | 1,236 | +8.382% |
| 2025-12-24 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -1.630% | 250 | 1,361 | +3.591% |
| 2025-12-08 | 3.0000 | 3.6800 | 3.0000 | 3.6800 | +26.027% | 2 | 1,361 | +1.902% |
| 2025-12-03 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +18.219% | 1 | 1,361 | +28.425% |
| 2025-11-19 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +11.765% | 1 | 1,361 | +51.822% |
| 2025-11-17 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 0.000% | 3 | 1,360 | +69.683% |