NFLX270115P00700000
NFLX Jan 15 2027 700.00 Put
optionOPRA
InactiveNov 12, 2025
20.80USD-1.887%(-0.40)1Vol345OI
NFLX270115P00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-12 | 20.80 | 20.80 | 20.80 | 20.80 | -1.887% | 1 | 345 | 0.000% |
| 2025-11-11 | 21.75 | 21.75 | 21.20 | 21.20 | -11.667% | 11 | 345 | -1.887% |
| 2025-11-05 | 24.00 | 24.00 | 24.00 | 24.00 | -1.720% | 5 | 356 | -13.333% |
| 2025-11-03 | 24.95 | 24.95 | 24.42 | 24.42 | +17.971% | 7 | 351 | -14.824% |
| 2025-10-31 | 20.70 | 20.70 | 20.70 | 20.70 | -11.915% | 10 | 351 | +0.483% |
| 2025-10-27 | 23.34 | 23.63 | 23.34 | 23.50 | -0.634% | 20 | 365 | -11.489% |
| 2025-10-24 | 23.18 | 23.65 | 23.18 | 23.65 | +2.381% | 7 | 365 | -12.051% |
| 2025-10-23 | 23.10 | 23.10 | 23.10 | 23.10 | +4.054% | 5 | 361 | -9.957% |
| 2025-10-22 | 19.36 | 22.20 | 19.36 | 22.20 | +17.460% | 6 | 356 | -6.306% |
| 2025-10-20 | 18.90 | 18.90 | 18.90 | 18.90 | -6.436% | 1 | 358 | +10.053% |
| 2025-10-17 | 20.20 | 20.20 | 20.20 | 20.20 | -10.022% | 1 | 357 | +2.970% |
| 2025-10-16 | 22.18 | 22.45 | 22.18 | 22.45 | +17.416% | 3 | 357 | -7.350% |
| 2025-10-10 | 18.85 | 19.12 | 18.85 | 19.12 | -6.412% | 2 | 355 | +8.787% |
| 2025-10-07 | 20.43 | 20.43 | 20.43 | 20.43 | -11.174% | 1 | 355 | +1.811% |
| 2025-10-03 | 20.86 | 23.00 | 20.86 | 23.00 | -3.766% | 2 | 355 | -9.565% |
| 2025-10-02 | 21.70 | 23.90 | 21.70 | 23.90 | +22.376% | 83 | 354 | -12.971% |
| 2025-09-26 | 19.50 | 19.53 | 19.50 | 19.53 | -3.556% | 3 | 272 | +6.503% |
| 2025-09-24 | 20.25 | 20.25 | 20.25 | 20.25 | -5.152% | 4 | 274 | +2.716% |
| 2025-09-12 | 21.50 | 21.50 | 21.35 | 21.35 | +1.667% | 4 | 278 | -2.576% |
| 2025-09-11 | 20.00 | 21.00 | 20.00 | 21.00 | +2.439% | 2 | 279 | -0.952% |
| 2025-08-29 | 20.50 | 20.50 | 20.50 | 20.50 | +1.235% | 2 | 279 | +1.463% |
| 2025-08-21 | 20.25 | 20.25 | 20.25 | 20.25 | -10.596% | 2 | 279 | +2.716% |
| 2025-08-20 | 21.80 | 22.65 | 21.80 | 22.65 | +20.159% | 2 | 277 | -8.168% |
| 2025-08-13 | 18.85 | 18.85 | 18.85 | 18.85 | -7.598% | 1 | 277 | +10.345% |
| 2025-08-08 | 21.00 | 21.00 | 20.40 | 20.40 | -7.483% | 5 | 277 | +1.961% |
| 2025-07-28 | 22.05 | 22.05 | 22.05 | 22.05 | -1.032% | 2 | 281 | -5.669% |
| 2025-07-23 | 22.28 | 22.28 | 22.28 | 22.28 | +0.814% | 3 | 279 | -6.643% |
| 2025-07-22 | 21.10 | 22.10 | 20.80 | 22.10 | +3.756% | 114 | 282 | -5.882% |
| 2025-07-18 | 21.30 | 21.30 | 21.30 | 21.30 | -1.389% | 1 | 198 | -2.347% |
| 2025-07-17 | 22.00 | 22.00 | 21.60 | 21.60 | -10.965% | 2 | 197 | -3.704% |
| 2025-07-07 | 24.37 | 24.37 | 24.26 | 24.26 | -3.347% | 3 | 197 | -14.262% |
| 2025-07-01 | 23.75 | 25.10 | 23.75 | 25.10 | +3.080% | 4 | 197 | -17.131% |
| 2025-06-27 | 23.65 | 24.35 | 23.65 | 24.35 | +0.828% | 3 | 195 | -14.579% |
| 2025-06-26 | 24.15 | 24.15 | 24.15 | 24.15 | -6.936% | 1 | 192 | -13.872% |
| 2025-06-25 | 25.50 | 25.95 | 25.50 | 25.95 | -3.532% | 3 | 192 | -19.846% |
| 2025-06-24 | 27.00 | 27.00 | 26.90 | 26.90 | -4.610% | 13 | 192 | -22.677% |
| 2025-06-23 | 29.70 | 29.70 | 28.20 | 28.20 | -9.032% | 5 | 192 | -26.241% |
| 2025-06-11 | 31.10 | 31.10 | 30.83 | 31.00 | -3.727% | 17 | 192 | -32.903% |
| 2025-06-10 | 32.58 | 32.58 | 32.20 | 32.20 | +4.886% | 4 | 188 | -35.404% |
| 2025-06-06 | 30.70 | 30.70 | 30.70 | 30.70 | -8.084% | 2 | 185 | -32.248% |
| 2025-06-02 | 34.55 | 34.55 | 33.40 | 33.40 | -2.053% | 3 | 185 | -37.725% |
| 2025-05-27 | 34.10 | 34.10 | 34.10 | 34.10 | -1.474% | 1 | 185 | -39.003% |
| 2025-05-20 | 34.61 | 34.61 | 34.61 | 34.61 | +2.579% | 1 | 185 | -39.902% |
| 2025-05-16 | 34.00 | 34.40 | 33.74 | 33.74 | -9.544% | 14 | 189 | -38.352% |
| 2025-05-13 | 38.00 | 38.00 | 37.30 | 37.30 | -7.444% | 17 | 185 | -44.236% |
| 2025-05-12 | 41.20 | 41.20 | 40.05 | 40.30 | -3.450% | 5 | 187 | -48.387% |
| 2025-05-09 | 41.57 | 41.80 | 41.57 | 41.74 | +0.578% | 6 | 187 | -50.168% |
| 2025-05-07 | 41.60 | 41.60 | 41.50 | 41.50 | -5.467% | 3 | 188 | -49.880% |
| 2025-05-06 | 43.90 | 43.90 | 43.90 | 43.90 | +1.856% | 1 | 188 | -52.620% |
| 2025-05-05 | 43.10 | 43.10 | 43.10 | 43.10 | +6.027% | 7 | 188 | -51.740% |
| 2025-05-02 | 42.24 | 42.24 | 40.65 | 40.65 | -9.867% | 4 | 181 | -48.831% |
| 2025-04-24 | 46.00 | 46.00 | 45.00 | 45.10 | -9.800% | 4 | 182 | -53.880% |
| 2025-04-23 | 50.00 | 50.00 | 50.00 | 50.00 | -7.527% | 1 | 180 | -58.400% |
| 2025-04-22 | 54.07 | 54.07 | 54.07 | 54.07 | -14.595% | 1 | 179 | -61.531% |
| 2025-04-16 | 63.31 | 63.31 | 63.31 | 63.31 | +7.015% | 1 | 180 | -67.146% |
| 2025-04-15 | 58.55 | 59.16 | 58.55 | 59.16 | -17.547% | 3 | 181 | -64.841% |
| 2025-04-14 | 71.29 | 71.75 | 64.62 | 71.75 | -4.333% | 9 | 182 | -71.010% |
| 2025-04-10 | 75.00 | 75.00 | 75.00 | 75.00 | +6.202% | 1 | 188 | -72.267% |
| 2025-04-09 | 89.00 | 90.25 | 70.48 | 70.62 | -7.079% | 23 | 188 | -70.547% |
| 2025-04-08 | 76.00 | 76.00 | 76.00 | 76.00 | -11.256% | 1 | 174 | -72.632% |
| 2025-04-07 | 93.25 | 93.25 | 80.55 | 85.64 | -0.175% | 37 | 174 | -75.712% |
| 2025-04-04 | 80.00 | 87.15 | 79.00 | 85.79 | +23.528% | 58 | 152 | -75.755% |
| 2025-04-03 | 69.45 | 69.45 | 69.45 | 69.45 | +10.589% | 1 | 132 | -70.050% |
| 2025-04-02 | 62.80 | 62.80 | 62.80 | 62.80 | -6.894% | 2 | 129 | -66.879% |
| 2025-03-31 | 68.75 | 68.75 | 67.45 | 67.45 | +3.929% | 6 | 129 | -69.162% |
| 2025-03-28 | 64.90 | 64.90 | 64.90 | 64.90 | +17.679% | 2 | 124 | -67.951% |
| 2025-03-27 | 55.15 | 55.15 | 55.15 | 55.15 | +1.979% | 1 | 125 | -62.285% |
| 2025-03-25 | 54.08 | 54.08 | 54.08 | 54.08 | -10.789% | 1 | 124 | -61.538% |
| 2025-03-20 | 60.62 | 60.62 | 60.62 | 60.62 | +1.848% | 1 | 124 | -65.688% |
| 2025-03-19 | 59.52 | 59.52 | 59.52 | 59.52 | -15.214% | 1 | 124 | -65.054% |
| 2025-03-11 | 70.20 | 70.20 | 70.20 | 70.20 | -9.419% | 1 | 124 | -70.370% |
| 2025-03-10 | 79.01 | 79.20 | 77.50 | 77.50 | +10.714% | 70 | 125 | -73.161% |
| 2025-03-07 | 70.00 | 70.00 | 70.00 | 70.00 | +4.478% | 20 | 170 | -70.286% |
| 2025-03-06 | 54.07 | 67.00 | 53.75 | 67.00 | +30.528% | 4 | 160 | -68.955% |
| 2025-03-05 | 51.00 | 51.33 | 50.98 | 51.33 | -12.555% | 3 | 158 | -59.478% |
| 2025-03-04 | 56.90 | 58.70 | 56.90 | 58.70 | +6.727% | 2 | 157 | -64.566% |
| 2025-03-03 | 55.00 | 55.00 | 55.00 | 55.00 | +12.245% | 1 | 159 | -62.182% |
| 2025-02-26 | 49.00 | 49.00 | 49.00 | 49.00 | -7.547% | 1 | 159 | -57.551% |
| 2025-02-25 | 53.00 | 53.00 | 53.00 | 53.00 | +16.484% | 1 | 159 | -60.755% |
| 2025-02-21 | 45.50 | 45.50 | 45.50 | 45.50 | +3.881% | 2 | 159 | -54.286% |
| 2025-02-20 | 43.50 | 43.80 | 43.50 | 43.80 | +4.785% | 3 | 158 | -52.511% |
| 2025-02-19 | 42.20 | 42.20 | 41.80 | 41.80 | -4.675% | 2 | 159 | -50.239% |
| 2025-02-18 | 41.16 | 43.85 | 41.16 | 43.85 | +2.453% | 12 | 159 | -52.566% |
| 2025-02-13 | 42.80 | 42.80 | 42.80 | 42.80 | -1.767% | 1 | 157 | -51.402% |
| 2025-02-10 | 43.77 | 43.77 | 43.56 | 43.57 | -2.637% | 3 | 157 | -52.261% |
| 2025-02-07 | 45.00 | 45.00 | 44.75 | 44.75 | -2.186% | 16 | 160 | -53.520% |
| 2025-02-05 | 45.30 | 45.75 | 45.30 | 45.75 | -6.269% | 3 | 154 | -54.536% |
| 2025-02-03 | 47.71 | 48.81 | 47.70 | 48.81 | -2.145% | 30 | 153 | -57.386% |
| 2025-01-30 | 49.88 | 49.88 | 49.88 | 49.88 | +0.060% | 2 | 127 | -58.300% |
| 2025-01-24 | 49.85 | 49.85 | 49.85 | 49.85 | -0.300% | 4 | 125 | -58.275% |
| 2025-01-23 | 50.00 | 50.00 | 50.00 | 50.00 | -6.542% | 1 | 123 | -58.400% |
| 2025-01-22 | 52.01 | 53.50 | 51.41 | 53.50 | -20.705% | 13 | 123 | -61.121% |
| 2025-01-21 | 69.65 | 69.65 | 67.47 | 67.47 | -10.100% | 26 | 111 | -69.171% |
| 2025-01-14 | 75.22 | 75.22 | 75.05 | 75.05 | -2.532% | 2 | 99 | -72.285% |
| 2025-01-10 | 71.74 | 77.00 | 71.69 | 77.00 | +18.809% | 8 | 98 | -72.987% |
| 2024-12-27 | 64.81 | 64.81 | 64.81 | 64.81 | +4.701% | 2 | 97 | -67.906% |
| 2024-12-26 | 61.41 | 61.91 | 61.41 | 61.90 | -5.640% | 3 | 97 | -66.397% |
| 2024-12-23 | 65.60 | 65.60 | 65.60 | 65.60 | +1.079% | 2 | 95 | -68.293% |
| 2024-12-18 | 64.90 | 64.90 | 64.90 | 64.90 | +7.308% | 1 | 93 | -67.951% |
| 2024-12-12 | 60.48 | 60.48 | 60.48 | 60.48 | +2.162% | 1 | 92 | -65.608% |
| 2024-12-11 | 58.20 | 59.35 | 58.20 | 59.20 | -5.732% | 61 | 92 | -64.865% |
| 2024-12-09 | 59.81 | 62.80 | 59.81 | 62.80 | +5.546% | 3 | 66 | -66.879% |
| 2024-12-05 | 52.20 | 59.50 | 52.20 | 59.50 | -7.205% | 2 | 63 | -65.042% |
| 2024-12-02 | 64.12 | 64.12 | 64.12 | 64.12 | +0.976% | 2 | 62 | -67.561% |
| 2024-11-22 | 64.00 | 64.00 | 63.50 | 63.50 | -3.053% | 4 | 64 | -67.244% |
| 2024-11-21 | 65.50 | 65.50 | 65.50 | 65.50 | -7.092% | 8 | 55 | -68.244% |
| 2024-11-18 | 70.45 | 70.50 | 70.09 | 70.50 | -6.561% | 53 | 55 | -70.496% |
| 2024-11-15 | 75.45 | 75.45 | 75.45 | 75.45 | +5.451% | 2 | 33 | -72.432% |
| 2024-11-14 | 71.55 | 71.55 | 71.55 | 71.55 | -3.180% | 10 | 33 | -70.929% |
| 2024-11-13 | 73.90 | 73.90 | 73.90 | 73.90 | -3.588% | 15 | 33 | -71.854% |
| 2024-11-12 | 76.95 | 76.95 | 76.65 | 76.65 | -1.982% | 4 | 33 | -72.864% |
| 2024-11-11 | 78.95 | 78.95 | 78.20 | 78.20 | -3.552% | 4 | 34 | -73.402% |
| 2024-11-08 | 81.17 | 81.25 | 81.08 | 81.08 | +0.409% | 42 | 34 | -74.346% |
| 2024-11-07 | 82.00 | 82.00 | 80.28 | 80.75 | -12.457% | 53 | 53 | -74.241% |
| 2024-11-04 | 92.24 | 92.24 | 92.24 | 92.24 | -0.817% | 1 | 12 | -77.450% |
| 2024-10-29 | 92.11 | 93.00 | 92.11 | 93.00 | -5.150% | 3 | 11 | -77.634% |
| 2024-10-24 | 98.05 | 98.05 | 98.05 | 98.05 | -0.051% | 1 | 13 | -78.786% |
| 2024-10-23 | 98.10 | 98.10 | 98.10 | 98.10 | +5.371% | 1 | 13 | -78.797% |
| 2024-10-18 | 99.00 | 99.00 | 92.95 | 93.10 | -19.804% | 26 | 13 | -77.658% |
| 2024-10-16 | 116.02 | 116.09 | 115.25 | 116.09 | +0.799% | 4 | 8 | -82.083% |
| 2024-10-15 | 115.17 | 115.17 | 115.17 | 115.17 | +3.458% | 1 | 5 | -81.940% |
| 2024-10-14 | 111.32 | 111.32 | 111.32 | 111.32 | -4.936% | 1 | 4 | -81.315% |
| 2024-10-02 | 117.10 | 117.10 | 117.10 | 117.10 | -2.041% | 1 | 4 | -82.237% |
| 2024-10-01 | 119.00 | 119.54 | 119.00 | 119.54 | +0.285% | 2 | 4 | -82.600% |
| 2024-09-30 | 119.20 | 119.20 | 119.20 | 119.20 | -0.184% | 1 | 3 | -82.550% |
| 2024-09-27 | 119.42 | 119.42 | 119.42 | 119.42 | +3.099% | 2 | 3 | -82.582% |
| 2024-09-25 | 115.83 | 115.83 | 115.83 | 115.83 | -0.549% | 1 | 2 | -82.043% |
| 2024-09-24 | 116.47 | 116.47 | 116.47 | 116.47 | -7.563% | 1 | 1 | -82.141% |
| 2024-09-16 | 126.00 | 126.00 | 126.00 | 126.00 | 0.000% | 1 | 1 | -83.492% |