NFLX270115P00770000
NFLX Jan 15 2027 770.00 Put
optionOPRA
InactiveNov 10, 2025
32.92USD-9.684%(-3.53)3Vol81OI
NFLX270115P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-10 | 32.92 | 32.92 | 32.92 | 32.92 | -9.684% | 3 | 81 | 0.000% |
| 2025-11-03 | 35.00 | 36.55 | 35.00 | 36.45 | +15.751% | 5 | 82 | -9.684% |
| 2025-10-31 | 31.48 | 31.49 | 31.48 | 31.49 | -10.641% | 2 | 82 | +4.541% |
| 2025-10-24 | 33.41 | 35.24 | 33.41 | 35.24 | +6.530% | 11 | 84 | -6.583% |
| 2025-10-23 | 33.47 | 33.47 | 32.95 | 33.08 | +1.008% | 6 | 75 | -0.484% |
| 2025-10-22 | 32.75 | 32.75 | 32.75 | 32.75 | +19.526% | 2 | 70 | +0.519% |
| 2025-10-08 | 27.40 | 27.40 | 27.40 | 27.40 | -6.803% | 7 | 70 | +20.146% |
| 2025-10-07 | 29.50 | 29.50 | 29.40 | 29.40 | -13.529% | 10 | 70 | +11.973% |
| 2025-10-02 | 34.00 | 34.00 | 34.00 | 34.00 | +15.254% | 3 | 70 | -3.176% |
| 2025-09-24 | 29.50 | 29.50 | 29.50 | 29.50 | +10.902% | 1 | 73 | +11.593% |
| 2025-09-22 | 26.60 | 26.60 | 26.60 | 26.60 | -8.904% | 1 | 73 | +23.759% |
| 2025-09-15 | 29.20 | 29.20 | 29.20 | 29.20 | -5.195% | 10 | 72 | +12.740% |
| 2025-09-12 | 30.80 | 30.80 | 30.80 | 30.80 | +4.160% | 2 | 72 | +6.883% |
| 2025-08-29 | 29.43 | 29.67 | 29.43 | 29.57 | +3.392% | 6 | 66 | +11.329% |
| 2025-08-13 | 28.60 | 28.60 | 28.60 | 28.60 | +2.143% | 2 | 66 | +15.105% |
| 2025-08-11 | 28.00 | 28.00 | 28.00 | 28.00 | -9.677% | 3 | 64 | +17.571% |
| 2025-07-31 | 31.00 | 31.00 | 31.00 | 31.00 | -2.208% | 1 | 64 | +6.194% |
| 2025-07-24 | 31.70 | 31.70 | 31.70 | 31.70 | -1.246% | 1 | 63 | +3.849% |
| 2025-07-16 | 32.10 | 32.10 | 32.10 | 32.10 | -0.926% | 1 | 63 | +2.555% |
| 2025-07-15 | 32.40 | 32.40 | 32.40 | 32.40 | +0.621% | 1 | 62 | +1.605% |
| 2025-07-14 | 32.41 | 32.41 | 32.20 | 32.20 | -7.471% | 5 | 61 | +2.236% |
| 2025-07-11 | 34.24 | 34.80 | 34.24 | 34.80 | +1.458% | 6 | 65 | -5.402% |
| 2025-07-08 | 34.30 | 34.30 | 34.30 | 34.30 | +3.313% | 5 | 64 | -4.023% |
| 2025-06-26 | 33.20 | 33.20 | 33.20 | 33.20 | -20.952% | 2 | 64 | -0.843% |
| 2025-06-09 | 41.90 | 42.00 | 41.90 | 42.00 | -6.355% | 8 | 66 | -21.619% |
| 2025-06-02 | 44.85 | 44.85 | 44.85 | 44.85 | -4.330% | 2 | 58 | -26.600% |
| 2025-05-27 | 46.88 | 46.88 | 46.88 | 46.88 | -1.513% | 1 | 60 | -29.778% |
| 2025-05-21 | 47.90 | 47.90 | 47.60 | 47.60 | +0.211% | 4 | 60 | -30.840% |
| 2025-05-20 | 47.50 | 47.50 | 47.50 | 47.50 | -0.835% | 2 | 57 | -30.695% |
| 2025-05-19 | 47.90 | 47.90 | 47.90 | 47.90 | +4.130% | 2 | 57 | -31.273% |
| 2025-05-16 | 46.20 | 46.20 | 46.00 | 46.00 | -4.465% | 18 | 57 | -28.435% |
| 2025-05-15 | 48.20 | 48.50 | 48.15 | 48.15 | -14.552% | 4 | 52 | -31.630% |
| 2025-05-02 | 56.35 | 56.35 | 56.35 | 56.35 | -3.823% | 2 | 52 | -41.579% |
| 2025-04-29 | 58.59 | 58.59 | 58.59 | 58.59 | -13.007% | 1 | 53 | -43.813% |
| 2025-04-23 | 67.35 | 67.35 | 67.35 | 67.35 | -22.941% | 3 | 53 | -51.121% |
| 2025-04-16 | 87.45 | 87.45 | 87.40 | 87.40 | +7.835% | 2 | 53 | -62.334% |
| 2025-04-15 | 81.05 | 81.05 | 81.05 | 81.05 | -13.547% | 1 | 54 | -59.383% |
| 2025-04-14 | 93.75 | 93.75 | 93.75 | 93.75 | -19.424% | 1 | 53 | -64.885% |
| 2025-04-09 | 116.35 | 116.35 | 116.35 | 116.35 | +19.113% | 1 | 52 | -71.706% |
| 2025-04-08 | 97.68 | 97.68 | 97.68 | 97.68 | -11.321% | 2 | 51 | -66.298% |
| 2025-04-07 | 110.15 | 110.15 | 110.15 | 110.15 | -1.228% | 2 | 51 | -70.113% |
| 2025-04-04 | 114.80 | 115.30 | 111.52 | 111.52 | +41.847% | 18 | 49 | -70.481% |
| 2025-03-19 | 78.62 | 78.62 | 78.62 | 78.62 | -1.786% | 2 | 40 | -58.128% |
| 2025-03-04 | 80.05 | 80.05 | 80.05 | 80.05 | +15.114% | 24 | 40 | -58.876% |
| 2025-02-26 | 69.54 | 69.54 | 69.54 | 69.54 | +10.032% | 1 | 16 | -52.660% |
| 2025-02-11 | 63.05 | 63.20 | 63.05 | 63.20 | -4.676% | 2 | 16 | -47.911% |
| 2025-02-05 | 66.70 | 66.70 | 66.30 | 66.30 | -2.514% | 2 | 15 | -50.347% |
| 2025-01-23 | 69.80 | 69.80 | 68.01 | 68.01 | -7.090% | 4 | 15 | -51.595% |
| 2025-01-22 | 70.40 | 73.71 | 70.40 | 73.20 | -22.826% | 17 | 15 | -55.027% |
| 2025-01-21 | 93.93 | 95.30 | 93.93 | 94.85 | -11.554% | 21 | 31 | -65.293% |
| 2025-01-14 | 104.23 | 107.24 | 104.23 | 107.24 | +2.524% | 7 | 20 | -69.302% |
| 2025-01-13 | 105.58 | 105.89 | 104.60 | 104.60 | -1.793% | 41 | 26 | -68.528% |
| 2025-01-10 | 106.51 | 106.51 | 106.51 | 106.51 | +12.590% | 2 | 66 | -69.092% |
| 2025-01-06 | 92.28 | 94.60 | 92.28 | 94.60 | +2.226% | 5 | 66 | -65.201% |
| 2025-01-02 | 92.54 | 92.54 | 92.54 | 92.54 | +5.459% | 1 | 66 | -64.426% |
| 2024-12-30 | 88.24 | 88.45 | 87.75 | 87.75 | -0.870% | 42 | 66 | -62.484% |
| 2024-12-27 | 88.50 | 88.52 | 88.50 | 88.52 | +2.930% | 42 | 28 | -62.811% |
| 2024-12-09 | 85.90 | 86.00 | 85.90 | 86.00 | -7.696% | 2 | 8 | -61.721% |
| 2024-11-25 | 93.17 | 93.17 | 93.17 | 93.17 | +5.563% | 1 | 7 | -64.667% |
| 2024-11-21 | 88.26 | 88.26 | 88.26 | 88.26 | -4.013% | 3 | 6 | -62.701% |
| 2024-11-20 | 88.25 | 91.95 | 87.93 | 91.95 | -10.875% | 9 | 6 | -64.198% |
| 2024-11-12 | 103.85 | 103.85 | 103.17 | 103.17 | -5.608% | 11 | 3 | -68.091% |
| 2024-11-07 | 110.87 | 110.87 | 109.30 | 109.30 | -12.560% | 11 | 12 | -69.881% |
| 2024-10-22 | 125.00 | 125.00 | 125.00 | 125.00 | +1.891% | 1 | 2 | -73.664% |
| 2024-10-21 | 122.68 | 122.68 | 122.68 | 122.68 | -4.156% | 1 | 2 | -73.166% |
| 2024-10-18 | 128.00 | 128.00 | 128.00 | 128.00 | -10.683% | 2 | 1 | -74.281% |
| 2024-10-10 | 143.31 | 143.31 | 143.31 | 143.31 | 0.000% | 1 | 1 | -77.029% |