NFLX270115P00780000
NFLX Jan 15 2027 780.00 Put
optionOPRA
InactiveNov 12, 2025
32.95USD-6.657%(-2.35)18Vol67OI
NFLX270115P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-12 | 33.00 | 33.05 | 32.90 | 32.95 | -6.657% | 18 | 67 | 0.000% |
| 2025-10-28 | 35.25 | 35.30 | 35.25 | 35.30 | +37.891% | 2 | 52 | -6.657% |
| 2025-10-21 | 25.60 | 25.60 | 25.60 | 25.60 | -13.220% | 1 | 52 | +28.711% |
| 2025-10-10 | 28.60 | 29.80 | 28.50 | 29.50 | +2.253% | 35 | 53 | +11.695% |
| 2025-10-08 | 28.85 | 28.85 | 28.85 | 28.85 | -5.719% | 5 | 72 | +14.211% |
| 2025-09-24 | 30.60 | 30.60 | 30.60 | 30.60 | +5.336% | 1 | 77 | +7.680% |
| 2025-09-23 | 28.85 | 29.05 | 28.85 | 29.05 | +4.197% | 2 | 76 | +13.425% |
| 2025-09-22 | 27.88 | 27.88 | 27.88 | 27.88 | +3.259% | 2 | 75 | +18.185% |
| 2025-09-08 | 27.00 | 27.00 | 27.00 | 27.00 | -12.819% | 1 | 73 | +22.037% |
| 2025-08-29 | 30.98 | 31.02 | 30.96 | 30.97 | +5.340% | 6 | 73 | +6.393% |
| 2025-08-18 | 29.40 | 29.40 | 29.40 | 29.40 | -0.407% | 1 | 73 | +12.075% |
| 2025-08-13 | 29.60 | 29.60 | 29.52 | 29.52 | +2.678% | 3 | 74 | +11.619% |
| 2025-08-12 | 28.75 | 28.75 | 28.75 | 28.75 | -10.991% | 1 | 71 | +14.609% |
| 2025-07-25 | 33.40 | 33.50 | 32.30 | 32.30 | -2.711% | 7 | 70 | +2.012% |
| 2025-07-22 | 31.70 | 33.20 | 31.70 | 33.20 | +2.786% | 5 | 73 | -0.753% |
| 2025-07-18 | 32.30 | 32.30 | 32.00 | 32.30 | -4.154% | 5 | 70 | +2.012% |
| 2025-07-15 | 33.70 | 33.70 | 33.70 | 33.70 | -4.125% | 3 | 65 | -2.226% |
| 2025-07-10 | 35.15 | 35.15 | 35.15 | 35.15 | -20.295% | 3 | 62 | -6.259% |
| 2025-06-12 | 44.10 | 44.10 | 43.50 | 44.10 | +4.502% | 6 | 59 | -25.283% |
| 2025-06-06 | 42.20 | 42.20 | 42.20 | 42.20 | -2.540% | 6 | 53 | -21.919% |
| 2025-06-05 | 43.30 | 43.30 | 43.30 | 43.30 | -1.591% | 1 | 50 | -23.903% |
| 2025-06-04 | 44.00 | 44.00 | 44.00 | 44.00 | -11.824% | 1 | 50 | -25.114% |
| 2025-05-30 | 49.90 | 49.90 | 49.90 | 49.90 | -1.965% | 6 | 50 | -33.968% |
| 2025-05-29 | 50.90 | 50.90 | 50.90 | 50.90 | +1.800% | 2 | 47 | -35.265% |
| 2025-05-22 | 49.90 | 50.00 | 49.90 | 50.00 | +2.881% | 10 | 45 | -34.100% |
| 2025-05-20 | 48.60 | 48.60 | 48.60 | 48.60 | +1.759% | 5 | 40 | -32.202% |
| 2025-05-16 | 48.10 | 48.10 | 47.76 | 47.76 | -5.106% | 14 | 35 | -31.009% |
| 2025-05-15 | 50.33 | 50.33 | 50.33 | 50.33 | -3.582% | 1 | 29 | -34.532% |
| 2025-05-14 | 53.60 | 53.60 | 52.20 | 52.20 | -10.078% | 6 | 29 | -36.877% |
| 2025-05-12 | 58.05 | 58.05 | 58.05 | 58.05 | -1.376% | 1 | 25 | -43.239% |
| 2025-05-09 | 58.86 | 58.86 | 58.86 | 58.86 | -3.508% | 2 | 25 | -44.020% |
| 2025-04-28 | 61.00 | 61.00 | 61.00 | 61.00 | -13.105% | 3 | 26 | -45.984% |
| 2025-04-23 | 69.95 | 70.20 | 69.95 | 70.20 | -16.726% | 2 | 23 | -53.063% |
| 2025-04-16 | 84.35 | 84.35 | 84.00 | 84.30 | +0.717% | 4 | 23 | -60.913% |
| 2025-04-15 | 83.50 | 83.70 | 83.50 | 83.70 | -14.373% | 2 | 25 | -60.633% |
| 2025-04-14 | 93.13 | 97.75 | 93.13 | 97.75 | -6.772% | 14 | 26 | -66.292% |
| 2025-04-11 | 103.98 | 107.30 | 103.98 | 104.85 | +3.372% | 10 | 30 | -68.574% |
| 2025-04-10 | 101.43 | 101.43 | 101.43 | 101.43 | +4.686% | 10 | 29 | -67.515% |
| 2025-04-09 | 120.60 | 120.70 | 96.75 | 96.89 | +2.097% | 18 | 25 | -65.992% |
| 2025-04-08 | 103.05 | 103.05 | 94.90 | 94.90 | -16.973% | 6 | 31 | -65.279% |
| 2025-04-07 | 114.30 | 114.30 | 114.30 | 114.30 | -3.381% | 2 | 32 | -71.172% |
| 2025-04-04 | 115.15 | 119.44 | 114.90 | 118.30 | +38.817% | 34 | 32 | -72.147% |
| 2025-03-06 | 85.22 | 85.22 | 85.22 | 85.22 | +9.033% | 1 | 20 | -61.335% |
| 2025-02-28 | 78.16 | 78.16 | 78.16 | 78.16 | +24.063% | 2 | 20 | -57.843% |
| 2025-02-12 | 63.00 | 63.00 | 63.00 | 63.00 | -6.180% | 2 | 20 | -47.698% |
| 2025-02-05 | 67.15 | 67.15 | 67.15 | 67.15 | -2.398% | 2 | 22 | -50.931% |
| 2025-02-04 | 68.80 | 68.80 | 68.80 | 68.80 | -3.330% | 1 | 22 | -52.108% |
| 2025-01-31 | 70.05 | 71.17 | 70.05 | 71.17 | -1.997% | 4 | 22 | -53.702% |
| 2025-01-30 | 70.20 | 72.62 | 70.20 | 72.62 | +1.100% | 2 | 21 | -54.627% |
| 2025-01-29 | 71.82 | 71.83 | 71.82 | 71.83 | -1.088% | 2 | 20 | -54.128% |
| 2025-01-28 | 72.38 | 72.62 | 72.38 | 72.62 | -1.358% | 2 | 20 | -54.627% |
| 2025-01-27 | 73.62 | 73.62 | 73.62 | 73.62 | +2.864% | 1 | 20 | -55.243% |
| 2025-01-23 | 71.57 | 71.57 | 71.57 | 71.57 | -6.846% | 2 | 20 | -53.961% |
| 2025-01-22 | 75.66 | 76.83 | 75.66 | 76.83 | -22.939% | 3 | 20 | -57.113% |
| 2025-01-16 | 99.70 | 99.70 | 99.70 | 99.70 | -6.209% | 4 | 20 | -66.951% |
| 2025-01-15 | 106.30 | 106.30 | 106.30 | 106.30 | -2.352% | 4 | 24 | -69.003% |
| 2025-01-10 | 108.86 | 108.86 | 108.86 | 108.86 | +10.327% | 8 | 24 | -69.732% |
| 2025-01-06 | 98.33 | 98.67 | 98.33 | 98.67 | +2.408% | 2 | 20 | -66.606% |
| 2025-01-03 | 96.35 | 96.35 | 96.35 | 96.35 | -1.994% | 2 | 21 | -65.802% |
| 2025-01-02 | 98.76 | 98.76 | 98.31 | 98.31 | +7.150% | 23 | 21 | -66.484% |
| 2024-12-30 | 95.37 | 95.37 | 91.75 | 91.75 | +0.493% | 43 | 34 | -64.087% |
| 2024-12-27 | 92.12 | 92.70 | 91.30 | 91.30 | +2.240% | 120 | 42 | -63.910% |
| 2024-12-09 | 90.00 | 90.00 | 89.30 | 89.30 | +1.477% | 2 | 2 | -63.102% |
| 2024-12-04 | 90.09 | 90.09 | 88.00 | 88.00 | -7.882% | 2 | 1 | -62.557% |
| 2024-11-26 | 95.53 | 95.53 | 95.53 | 95.53 | -2.071% | 2 | 1 | -65.508% |
| 2024-11-25 | 97.55 | 97.55 | 97.55 | 97.55 | +5.998% | 2 | 3 | -66.222% |
| 2024-11-22 | 92.30 | 92.30 | 92.03 | 92.03 | -5.173% | 4 | 3 | -64.196% |
| 2024-11-20 | 91.62 | 97.05 | 91.62 | 97.05 | -4.853% | 6 | 3 | -66.048% |
| 2024-11-14 | 102.00 | 102.00 | 102.00 | 102.00 | 0.000% | 1 | 1 | -67.696% |