NFLX270115P00750000
NFLX Jan 15 2027 750.00 Put
optionOPRA
InactiveNov 14, 2025
30.00USD+11.111%(+3.00)6Vol208OI
NFLX270115P00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 28.00 | 30.00 | 28.00 | 30.00 | +11.111% | 6 | 208 | 0.000% |
| 2025-11-13 | 27.00 | 27.00 | 27.00 | 27.00 | -1.280% | 1 | 203 | +11.111% |
| 2025-11-12 | 27.14 | 27.35 | 27.00 | 27.35 | -15.846% | 12 | 203 | +9.689% |
| 2025-11-03 | 31.00 | 32.50 | 31.00 | 32.50 | +4.839% | 2 | 206 | -7.692% |
| 2025-10-27 | 32.15 | 32.50 | 31.00 | 31.00 | +0.486% | 3 | 206 | -3.226% |
| 2025-10-24 | 31.58 | 31.58 | 30.85 | 30.85 | +4.576% | 11 | 206 | -2.755% |
| 2025-10-23 | 30.50 | 30.50 | 29.50 | 29.50 | +1.724% | 7 | 205 | +1.695% |
| 2025-10-22 | 26.46 | 29.00 | 26.46 | 29.00 | +34.259% | 7 | 199 | +3.448% |
| 2025-10-21 | 21.95 | 21.95 | 21.60 | 21.60 | -24.104% | 2 | 190 | +38.889% |
| 2025-10-17 | 28.46 | 28.46 | 28.46 | 28.46 | -0.140% | 1 | 191 | +5.411% |
| 2025-10-16 | 28.50 | 28.50 | 28.50 | 28.50 | +20.558% | 1 | 191 | +5.263% |
| 2025-10-09 | 23.64 | 23.64 | 23.64 | 23.64 | -9.943% | 3 | 190 | +26.904% |
| 2025-10-07 | 26.50 | 26.50 | 26.20 | 26.25 | -11.017% | 3 | 193 | +14.286% |
| 2025-10-03 | 29.50 | 29.50 | 29.50 | 29.50 | -4.839% | 1 | 193 | +1.695% |
| 2025-10-02 | 31.50 | 31.50 | 31.00 | 31.00 | +11.511% | 2 | 193 | -3.226% |
| 2025-10-01 | 27.80 | 27.80 | 27.80 | 27.80 | +4.315% | 1 | 192 | +7.914% |
| 2025-09-30 | 27.46 | 27.46 | 26.65 | 26.65 | +11.042% | 3 | 192 | +12.570% |
| 2025-09-29 | 26.50 | 26.50 | 24.00 | 24.00 | -4.724% | 6 | 189 | +25.000% |
| 2025-09-26 | 25.03 | 25.19 | 25.03 | 25.19 | -2.175% | 4 | 191 | +19.095% |
| 2025-09-24 | 25.75 | 25.75 | 25.75 | 25.75 | +4.462% | 1 | 191 | +16.505% |
| 2025-09-23 | 24.40 | 24.65 | 24.40 | 24.65 | -9.541% | 2 | 190 | +21.704% |
| 2025-09-15 | 27.25 | 27.25 | 27.25 | 27.25 | +0.926% | 100 | 189 | +10.092% |
| 2025-09-11 | 25.75 | 27.00 | 25.75 | 27.00 | +4.732% | 3 | 104 | +11.111% |
| 2025-09-02 | 25.78 | 25.78 | 25.78 | 25.78 | -3.156% | 1 | 102 | +16.369% |
| 2025-08-29 | 26.73 | 26.79 | 26.62 | 26.62 | +4.433% | 6 | 96 | +12.697% |
| 2025-08-27 | 25.49 | 25.49 | 25.49 | 25.49 | +1.878% | 10 | 96 | +17.693% |
| 2025-08-25 | 25.02 | 25.02 | 25.02 | 25.02 | +6.923% | 5 | 95 | +19.904% |
| 2025-08-15 | 23.40 | 23.40 | 23.40 | 23.40 | -11.364% | 1 | 96 | +28.205% |
| 2025-08-08 | 26.55 | 26.55 | 26.40 | 26.40 | -7.271% | 20 | 96 | +13.636% |
| 2025-08-06 | 28.47 | 28.47 | 28.47 | 28.47 | -1.828% | 1 | 108 | +5.374% |
| 2025-08-04 | 29.00 | 29.00 | 29.00 | 29.00 | -7.259% | 4 | 108 | +3.448% |
| 2025-08-01 | 31.27 | 31.27 | 31.27 | 31.27 | +6.000% | 2 | 112 | -4.061% |
| 2025-07-23 | 29.50 | 29.50 | 29.50 | 29.50 | +6.845% | 2 | 113 | +1.695% |
| 2025-07-22 | 26.70 | 27.61 | 26.70 | 27.61 | -0.683% | 8 | 111 | +8.656% |
| 2025-07-18 | 27.80 | 27.80 | 27.80 | 27.80 | +2.394% | 2 | 103 | +7.914% |
| 2025-07-17 | 27.15 | 27.15 | 27.15 | 27.15 | -11.851% | 2 | 101 | +10.497% |
| 2025-07-08 | 30.80 | 30.80 | 30.80 | 30.80 | +4.336% | 2 | 103 | -2.597% |
| 2025-07-01 | 29.52 | 29.52 | 29.52 | 29.52 | -2.703% | 1 | 103 | +1.626% |
| 2025-06-26 | 31.05 | 31.05 | 30.34 | 30.34 | -10.896% | 7 | 104 | -1.121% |
| 2025-06-24 | 34.05 | 34.05 | 34.05 | 34.05 | -14.875% | 2 | 101 | -11.894% |
| 2025-06-11 | 40.00 | 40.00 | 40.00 | 40.00 | -1.599% | 5 | 101 | -25.000% |
| 2025-06-10 | 40.65 | 40.65 | 40.65 | 40.65 | -7.990% | 3 | 106 | -26.199% |
| 2025-05-23 | 44.18 | 44.18 | 44.18 | 44.18 | +0.638% | 4 | 104 | -32.096% |
| 2025-05-19 | 43.90 | 43.90 | 43.90 | 43.90 | -4.999% | 5 | 104 | -31.663% |
| 2025-05-14 | 46.25 | 46.25 | 46.00 | 46.21 | -10.636% | 4 | 104 | -35.079% |
| 2025-05-12 | 51.60 | 51.71 | 51.60 | 51.71 | -0.558% | 2 | 105 | -41.984% |
| 2025-05-07 | 52.00 | 52.00 | 52.00 | 52.00 | -4.059% | 2 | 103 | -42.308% |
| 2025-05-05 | 54.20 | 54.20 | 54.20 | 54.20 | +1.612% | 3 | 103 | -44.649% |
| 2025-04-29 | 53.34 | 53.34 | 53.34 | 53.34 | -14.258% | 1 | 103 | -43.757% |
| 2025-04-23 | 65.00 | 65.00 | 62.21 | 62.21 | -15.932% | 2 | 103 | -51.776% |
| 2025-04-21 | 74.00 | 74.00 | 74.00 | 74.00 | -2.439% | 1 | 103 | -59.459% |
| 2025-04-17 | 77.50 | 77.50 | 75.80 | 75.85 | +0.797% | 37 | 113 | -60.448% |
| 2025-04-16 | 75.55 | 75.55 | 75.25 | 75.25 | +2.885% | 4 | 113 | -60.133% |
| 2025-04-15 | 74.75 | 74.75 | 73.14 | 73.14 | -13.902% | 9 | 117 | -58.983% |
| 2025-04-14 | 84.15 | 87.00 | 81.89 | 84.95 | -5.506% | 19 | 112 | -64.685% |
| 2025-04-11 | 90.70 | 91.50 | 89.90 | 89.90 | +3.811% | 12 | 120 | -66.630% |
| 2025-04-09 | 108.10 | 109.53 | 85.50 | 86.60 | -20.550% | 17 | 116 | -65.358% |
| 2025-04-08 | 89.99 | 109.00 | 89.99 | 109.00 | +0.230% | 11 | 119 | -72.477% |
| 2025-04-07 | 107.70 | 119.81 | 97.00 | 108.75 | +5.123% | 45 | 130 | -72.414% |
| 2025-04-04 | 105.00 | 106.95 | 103.03 | 103.45 | +25.699% | 32 | 161 | -71.000% |
| 2025-04-01 | 82.30 | 82.41 | 82.30 | 82.30 | -5.293% | 3 | 162 | -63.548% |
| 2025-03-31 | 86.90 | 86.90 | 86.90 | 86.90 | +15.559% | 1 | 162 | -65.478% |
| 2025-03-21 | 75.20 | 75.20 | 75.20 | 75.20 | +3.724% | 100 | 161 | -60.106% |
| 2025-03-20 | 73.50 | 74.06 | 72.25 | 72.50 | +0.318% | 28 | 111 | -58.621% |
| 2025-03-19 | 73.99 | 73.99 | 72.27 | 72.27 | -4.783% | 3 | 86 | -58.489% |
| 2025-03-17 | 76.45 | 76.45 | 75.90 | 75.90 | -8.444% | 3 | 86 | -60.474% |
| 2025-03-14 | 83.20 | 83.20 | 82.90 | 82.90 | -9.250% | 4 | 85 | -63.812% |
| 2025-03-10 | 91.35 | 91.35 | 91.35 | 91.35 | +0.208% | 2 | 84 | -67.159% |
| 2025-03-07 | 91.16 | 91.16 | 91.16 | 91.16 | +9.252% | 2 | 82 | -67.091% |
| 2025-03-06 | 72.05 | 83.44 | 72.05 | 83.44 | +50.342% | 4 | 80 | -64.046% |
| 2025-02-18 | 53.75 | 55.50 | 53.75 | 55.50 | +4.128% | 12 | 80 | -45.946% |
| 2025-02-13 | 54.13 | 54.13 | 53.30 | 53.30 | -2.524% | 31 | 94 | -43.715% |
| 2025-02-10 | 54.68 | 54.68 | 54.68 | 54.68 | -10.654% | 30 | 94 | -45.135% |
| 2025-02-05 | 60.50 | 61.20 | 60.50 | 61.20 | -4.375% | 5 | 64 | -50.980% |
| 2025-01-30 | 62.75 | 64.00 | 62.75 | 64.00 | -1.690% | 3 | 63 | -53.125% |
| 2025-01-24 | 65.10 | 65.10 | 65.10 | 65.10 | +5.170% | 4 | 60 | -53.917% |
| 2025-01-23 | 61.30 | 61.90 | 60.70 | 61.90 | -7.057% | 5 | 60 | -51.535% |
| 2025-01-22 | 67.00 | 67.00 | 64.30 | 66.60 | -21.923% | 10 | 55 | -54.955% |
| 2025-01-21 | 85.30 | 85.30 | 85.30 | 85.30 | -3.474% | 2 | 45 | -64.830% |
| 2025-01-17 | 88.37 | 88.37 | 88.37 | 88.37 | -7.194% | 2 | 46 | -66.052% |
| 2025-01-14 | 95.22 | 95.22 | 95.22 | 95.22 | -1.835% | 1 | 46 | -68.494% |
| 2025-01-10 | 95.96 | 97.00 | 95.96 | 97.00 | +14.373% | 8 | 45 | -69.072% |
| 2025-01-06 | 84.81 | 84.81 | 84.81 | 84.81 | +12.869% | 1 | 38 | -64.627% |
| 2024-12-24 | 78.00 | 78.00 | 75.14 | 75.14 | -2.542% | 2 | 38 | -60.075% |
| 2024-12-12 | 77.10 | 77.10 | 77.10 | 77.10 | -2.281% | 1 | 38 | -61.089% |
| 2024-12-09 | 78.85 | 78.90 | 78.85 | 78.90 | +2.202% | 2 | 37 | -61.977% |
| 2024-12-06 | 77.50 | 77.50 | 77.20 | 77.20 | +1.445% | 4 | 38 | -61.140% |
| 2024-12-05 | 76.10 | 76.10 | 76.10 | 76.10 | -5.207% | 1 | 40 | -60.578% |
| 2024-12-02 | 80.28 | 80.28 | 80.28 | 80.28 | -4.565% | 2 | 40 | -62.631% |
| 2024-11-27 | 84.11 | 84.12 | 84.11 | 84.12 | -2.322% | 7 | 45 | -64.337% |
| 2024-11-26 | 86.12 | 86.12 | 86.12 | 86.12 | +0.140% | 1 | 45 | -65.165% |
| 2024-11-25 | 85.65 | 86.03 | 85.65 | 86.00 | +7.675% | 9 | 46 | -65.116% |
| 2024-11-22 | 80.87 | 80.87 | 79.87 | 79.87 | -0.807% | 4 | 37 | -62.439% |
| 2024-11-19 | 86.25 | 86.25 | 80.51 | 80.52 | -15.018% | 7 | 35 | -62.742% |
| 2024-11-18 | 94.75 | 94.75 | 94.75 | 94.75 | -1.055% | 25 | 32 | -68.338% |
| 2024-11-12 | 95.76 | 95.76 | 95.76 | 95.76 | -5.933% | 1 | 8 | -68.672% |
| 2024-11-07 | 102.02 | 102.02 | 101.80 | 101.80 | -3.935% | 11 | 8 | -70.530% |
| 2024-11-06 | 105.10 | 105.97 | 105.10 | 105.97 | -9.582% | 11 | 17 | -71.690% |
| 2024-10-30 | 117.20 | 117.20 | 117.20 | 117.20 | -2.301% | 1 | 8 | -74.403% |
| 2024-10-28 | 119.96 | 119.96 | 119.96 | 119.96 | +0.402% | 1 | 8 | -74.992% |
| 2024-10-24 | 119.48 | 119.48 | 119.48 | 119.48 | +0.336% | 1 | 8 | -74.891% |
| 2024-10-23 | 119.08 | 119.08 | 119.08 | 119.08 | -0.932% | 1 | 7 | -74.807% |
| 2024-10-18 | 118.00 | 120.20 | 118.00 | 120.20 | -15.292% | 14 | 6 | -75.042% |
| 2024-10-17 | 147.60 | 148.00 | 141.90 | 141.90 | +5.573% | 5 | 7 | -78.858% |
| 2024-10-10 | 134.41 | 134.41 | 134.41 | 134.41 | -7.698% | 1 | 2 | -77.680% |
| 2024-10-03 | 145.62 | 145.62 | 145.62 | 145.62 | 0.000% | 1 | 1 | -79.398% |