NFLX270115P00079000
NFLX Jan 15 2027 79.00 Put
optionOPRA
EODOct 7, 2026
11.37USD-6.803%(-0.83)1Vol3,709OI
NFLX270115P00079000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -6.803% | 1 | 3,709 | 0.000% |
| 2026-10-06 | 12.8100 | 12.8100 | 12.2000 | 12.2000 | -8.819% | 14 | 3,704 | -6.803% |
| 2026-10-05 | 13.2400 | 13.3800 | 13.2400 | 13.3800 | +1.595% | 7 | 3,705 | -15.022% |
| 2026-10-02 | 12.8200 | 13.1700 | 12.8200 | 13.1700 | +6.210% | 8 | 3,699 | -13.667% |
| 2026-10-01 | 11.5500 | 12.4000 | 11.5500 | 12.4000 | +12.014% | 3 | 3,700 | -8.306% |
| 2026-09-30 | 10.9700 | 11.0700 | 10.9700 | 11.0700 | +3.458% | 13 | 3,700 | +2.710% |
| 2026-09-29 | 10.5200 | 10.7000 | 10.5200 | 10.7000 | -5.310% | 31 | 3,669 | +6.262% |
| 2026-09-28 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +15.897% | 11 | 3,669 | +0.619% |
| 2026-09-24 | 10.1500 | 10.1500 | 9.7500 | 9.7500 | -2.500% | 6 | 3,672 | +16.615% |
| 2026-09-18 | 10.5900 | 10.5900 | 10.0000 | 10.0000 | +28.535% | 5 | 3,671 | +13.700% |
| 2026-09-17 | 7.7500 | 7.9500 | 7.7000 | 7.7800 | +10.826% | 66 | 3,717 | +46.144% |
| 2026-09-16 | 7.0500 | 7.0500 | 7.0200 | 7.0200 | +5.247% | 3 | 3,717 | +61.966% |
| 2026-09-15 | 6.8000 | 6.8000 | 6.6700 | 6.6700 | +20.180% | 3 | 3,716 | +70.465% |
| 2026-09-14 | 6.1500 | 6.1600 | 5.5500 | 5.5500 | -21.053% | 57 | 3,704 | +104.865% |
| 2026-09-11 | 7.4400 | 7.5000 | 7.0300 | 7.0300 | -11.013% | 28 | 3,709 | +61.735% |
| 2026-09-10 | 7.8500 | 7.9000 | 7.6300 | 7.9000 | +1.935% | 4 | 3,709 | +43.924% |
| 2026-09-09 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +0.649% | 2 | 3,709 | +46.710% |
| 2026-09-08 | 7.8000 | 7.8000 | 7.6000 | 7.7000 | +19.011% | 11 | 3,707 | +47.662% |
| 2026-09-04 | 5.9500 | 6.4700 | 5.9500 | 6.4700 | +34.232% | 30 | 3,698 | +75.734% |
| 2026-09-03 | 5.0900 | 5.2300 | 4.7900 | 4.8200 | -6.408% | 50 | 3,697 | +135.892% |
| 2026-09-02 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | -11.207% | 2 | 3,696 | +120.777% |
| 2026-09-01 | 5.8000 | 5.8000 | 5.4500 | 5.8000 | +4.505% | 472 | 3,441 | +96.034% |
| 2026-08-31 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.612% | 6 | 3,435 | +104.865% |
| 2026-08-28 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -5.161% | 1 | 3,435 | +93.367% |
| 2026-08-27 | 6.3500 | 6.4500 | 6.2000 | 6.2000 | +9.735% | 49 | 3,417 | +83.387% |
| 2026-08-26 | 5.5500 | 5.7000 | 5.5500 | 5.6500 | +2.727% | 103 | 3,340 | +101.239% |
| 2026-08-25 | 6.4800 | 6.4800 | 5.4900 | 5.5000 | -13.386% | 45 | 3,340 | +106.727% |
| 2026-08-24 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.794% | 111 | 3,317 | +79.055% |
| 2026-08-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 1 | 3,317 | +80.476% |
| 2026-08-20 | 6.3500 | 6.6500 | 6.3000 | 6.3000 | +0.800% | 48 | 3,284 | +80.476% |
| 2026-08-19 | 6.3500 | 6.3500 | 6.2000 | 6.2500 | -12.587% | 22 | 3,299 | +81.920% |
| 2026-08-18 | 7.3500 | 7.3500 | 7.0500 | 7.1500 | -16.080% | 18 | 3,294 | +59.021% |
| 2026-08-17 | 8.0000 | 8.5200 | 8.0000 | 8.5200 | +15.135% | 53 | 3,295 | +33.451% |
| 2026-08-14 | 7.5500 | 7.5500 | 7.3500 | 7.4000 | -2.246% | 9 | 3,297 | +53.649% |
| 2026-08-13 | 7.8500 | 7.9500 | 7.5700 | 7.5700 | -19.894% | 34 | 3,297 | +50.198% |
| 2026-08-12 | 9.5000 | 9.5000 | 9.4500 | 9.4500 | +5.000% | 3 | 3,297 | +20.317% |
| 2026-08-11 | 8.6500 | 9.0000 | 8.6500 | 9.0000 | +0.559% | 108 | 3,205 | +26.333% |
| 2026-08-10 | 9.0000 | 9.0000 | 8.9500 | 8.9500 | -9.596% | 4 | 3,205 | +27.039% |
| 2026-08-07 | 10.0500 | 10.0500 | 9.9000 | 9.9000 | -1.493% | 13 | 3,205 | +14.848% |
| 2026-08-05 | 10.0000 | 10.0500 | 9.9000 | 10.0500 | -5.189% | 9 | 3,203 | +13.134% |
| 2026-08-04 | 10.0500 | 10.6000 | 10.0500 | 10.6000 | -6.195% | 4 | 3,205 | +7.264% |
| 2026-07-31 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +9.709% | 1 | 3,205 | +0.619% |
| 2026-07-28 | 10.3000 | 10.4500 | 9.9500 | 10.3000 | -18.577% | 62 | 3,208 | +10.388% |
| 2026-07-22 | 12.2000 | 12.6500 | 12.2000 | 12.6500 | -10.915% | 22 | 3,187 | -10.119% |
| 2026-07-21 | 13.9000 | 14.2000 | 13.9000 | 14.2000 | +0.709% | 20 | 3,192 | -19.930% |
| 2026-07-20 | 14.0600 | 14.1000 | 13.6500 | 14.1000 | +1.293% | 31 | 3,191 | -19.362% |
| 2026-07-17 | 15.0100 | 15.0100 | 13.5900 | 13.9200 | +27.356% | 54 | 3,193 | -18.319% |
| 2026-07-16 | 10.9500 | 10.9500 | 10.8800 | 10.9300 | +2.150% | 29 | 3,205 | +4.026% |
| 2026-07-15 | 10.3500 | 10.7000 | 10.3500 | 10.7000 | -2.283% | 99 | 3,229 | +6.262% |
| 2026-07-14 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +3.791% | 13 | 3,242 | +3.836% |
| 2026-07-13 | 10.1500 | 10.5500 | 10.1500 | 10.5500 | -5.804% | 96 | 3,209 | +7.773% |
| 2026-07-10 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +7.177% | 1 | 3,209 | +1.518% |
| 2026-07-09 | 10.4500 | 10.5500 | 10.4500 | 10.4500 | +7.179% | 13 | 3,221 | +8.804% |
| 2026-07-08 | 10.2500 | 10.2500 | 9.7500 | 9.7500 | +3.723% | 6 | 3,220 | +16.615% |
| 2026-07-07 | 9.2000 | 9.4000 | 9.2000 | 9.4000 | -2.083% | 5 | 3,221 | +20.957% |
| 2026-07-06 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +6.785% | 1 | 3,222 | +18.437% |
| 2026-07-02 | 9.4500 | 9.4500 | 8.9300 | 8.9900 | -20.442% | 5 | 3,221 | +26.474% |
| 2026-06-30 | 11.4000 | 11.4000 | 11.3000 | 11.3000 | +9.922% | 11 | 3,230 | +0.619% |
| 2026-06-29 | 9.9500 | 10.3000 | 9.9500 | 10.2800 | -2.095% | 6 | 3,229 | +10.603% |
| 2026-06-26 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.197% | 1 | 3,229 | +8.286% |
| 2026-06-23 | 11.2900 | 11.2900 | 10.9600 | 10.9600 | -5.517% | 32 | 3,231 | +3.741% |
| 2026-06-22 | 9.5200 | 11.6000 | 9.5200 | 11.6000 | +27.473% | 10 | 3,236 | -1.983% |
| 2026-06-18 | 9.2500 | 9.2500 | 9.0500 | 9.1000 | -0.438% | 248 | 3,212 | +24.945% |
| 2026-06-17 | 8.5800 | 9.1400 | 8.5200 | 9.1400 | +7.783% | 62 | 3,151 | +24.398% |
| 2026-06-16 | 8.0500 | 8.6000 | 8.0500 | 8.4800 | +19.101% | 253 | 2,909 | +34.080% |
| 2026-06-15 | 7.4400 | 7.4400 | 7.1000 | 7.1200 | -7.292% | 62 | 2,866 | +59.691% |
| 2026-06-12 | 8.1500 | 8.1500 | 7.5900 | 7.6800 | -0.260% | 38 | 2,838 | +48.047% |
| 2026-06-11 | 7.7700 | 7.9500 | 7.7000 | 7.7000 | +5.915% | 80 | 2,788 | +47.662% |
| 2026-06-10 | 7.4000 | 7.4000 | 7.2700 | 7.2700 | -3.709% | 13 | 2,779 | +56.396% |
| 2026-06-09 | 7.4000 | 7.5500 | 7.4000 | 7.5500 | +5.594% | 22 | 2,762 | +50.596% |
| 2026-06-08 | 7.1000 | 7.3500 | 7.1000 | 7.1500 | -2.721% | 30 | 2,775 | +59.021% |
| 2026-06-05 | 7.6000 | 7.7000 | 7.3500 | 7.3500 | -2.649% | 25 | 2,768 | +54.694% |
| 2026-06-04 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -1.307% | 1 | 2,769 | +50.596% |
| 2026-06-03 | 7.4500 | 7.8700 | 7.4500 | 7.6500 | +12.999% | 185 | 2,796 | +48.627% |
| 2026-06-02 | 6.7500 | 6.7700 | 6.6500 | 6.7700 | +11.901% | 67 | 2,770 | +67.947% |
| 2026-06-01 | 6.0700 | 6.0700 | 6.0400 | 6.0500 | +1.002% | 13 | 2,762 | +87.934% |
| 2026-05-29 | 5.9000 | 5.9900 | 5.9000 | 5.9900 | +3.276% | 6 | 2,760 | +89.816% |
| 2026-05-28 | 5.7600 | 5.8700 | 5.7600 | 5.8000 | +7.407% | 22 | 2,754 | +96.034% |
| 2026-05-27 | 5.7000 | 5.7000 | 5.3000 | 5.4000 | -3.571% | 4 | 2,751 | +110.556% |
| 2026-05-26 | 5.3500 | 5.6000 | 5.3000 | 5.6000 | +6.667% | 43 | 2,726 | +103.036% |
| 2026-05-22 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +6.061% | 1 | 2,725 | +116.571% |
| 2026-05-21 | 5.1000 | 5.1500 | 4.9500 | 4.9500 | -8.333% | 45 | 2,688 | +129.697% |
| 2026-05-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 5 | 2,683 | +110.556% |
| 2026-05-19 | 4.7000 | 5.2000 | 4.7000 | 5.2000 | +1.961% | 7 | 2,683 | +118.654% |
| 2026-05-18 | 5.1500 | 5.2500 | 5.1000 | 5.1000 | -9.735% | 9 | 2,679 | +122.941% |
| 2026-05-15 | 5.4000 | 5.7000 | 5.3500 | 5.6500 | +2.727% | 25 | 2,690 | +101.239% |
| 2026-05-14 | 5.5500 | 5.5500 | 5.3500 | 5.5000 | 0.000% | 20 | 2,700 | +106.727% |
| 2026-05-13 | 5.5500 | 5.5500 | 5.4500 | 5.5000 | +4.762% | 9 | 2,694 | +106.727% |
| 2026-05-12 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -14.075% | 1 | 2,693 | +116.571% |
| 2026-05-11 | 6.1500 | 6.1500 | 6.1100 | 6.1100 | +8.142% | 6 | 2,693 | +86.088% |
| 2026-05-08 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | +3.291% | 27 | 2,669 | +101.239% |
| 2026-05-06 | 5.6500 | 5.6500 | 5.4700 | 5.4700 | +7.255% | 7 | 2,669 | +107.861% |
| 2026-05-05 | 4.8000 | 5.1000 | 4.8000 | 5.1000 | +10.870% | 3 | 2,669 | +122.941% |
| 2026-04-30 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -2.128% | 8 | 2,661 | +147.174% |
| 2026-04-29 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | -4.082% | 6 | 2,662 | +141.915% |
| 2026-04-28 | 4.9300 | 5.0000 | 4.9000 | 4.9000 | +3.376% | 10 | 2,657 | +132.041% |
| 2026-04-27 | 4.6500 | 4.7400 | 4.5000 | 4.7400 | +1.935% | 27 | 2,645 | +139.873% |
| 2026-04-24 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 0.000% | 838 | 1,973 | +144.516% |
| 2026-04-23 | 4.5500 | 4.6500 | 4.5000 | 4.6500 | +6.897% | 13 | 1,972 | +144.516% |
| 2026-04-20 | 4.0000 | 4.4000 | 4.0000 | 4.3500 | +19.178% | 9 | 1,967 | +161.379% |
| 2026-04-17 | 3.6000 | 3.6500 | 3.5500 | 3.6500 | +12.308% | 6 | 1,966 | +211.507% |
| 2026-04-14 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | -3.274% | 6 | 1,966 | +249.846% |
| 2026-04-13 | 3.5000 | 3.5200 | 3.3500 | 3.3600 | -4.000% | 34 | 1,965 | +238.393% |
| 2026-04-10 | 3.5000 | 3.5700 | 3.5000 | 3.5000 | -15.663% | 3 | 1,992 | +224.857% |
| 2026-04-09 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | 0.000% | 5 | 1,993 | +173.976% |
| 2026-04-08 | 4.2000 | 4.3000 | 4.1500 | 4.1500 | -6.742% | 222 | 1,997 | +173.976% |
| 2026-04-07 | 4.4000 | 4.6400 | 4.4000 | 4.4500 | -1.111% | 457 | 2,107 | +155.506% |
| 2026-04-06 | 4.1500 | 4.5500 | 3.9000 | 4.5000 | -3.226% | 234 | 2,213 | +152.667% |
| 2026-04-02 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | -8.824% | 124 | 2,466 | +144.516% |
| 2026-04-01 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -9.735% | 1 | 2,466 | +122.941% |
| 2026-03-31 | 5.7500 | 5.7500 | 5.5500 | 5.6500 | -8.428% | 27 | 2,467 | +101.239% |
| 2026-03-30 | 6.0500 | 6.1700 | 6.0500 | 6.1700 | -0.484% | 3 | 2,446 | +84.279% |
| 2026-03-27 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +2.479% | 89 | 2,445 | +83.387% |
| 2026-03-26 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +2.891% | 4 | 2,416 | +87.934% |
| 2026-03-25 | 6.0200 | 6.1000 | 5.8500 | 5.8800 | -4.545% | 149 | 2,416 | +93.367% |
| 2026-03-24 | 6.1000 | 6.3000 | 5.9500 | 6.1600 | -3.599% | 163 | 2,270 | +84.578% |
| 2026-03-20 | 6.2000 | 6.4500 | 6.1400 | 6.3900 | +5.795% | 399 | 2,139 | +77.934% |
| 2026-03-19 | 6.0500 | 6.4800 | 5.9500 | 6.0400 | +9.818% | 249 | 1,954 | +88.245% |
| 2026-03-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.901% | 3 | 1,855 | +106.727% |
| 2026-03-13 | 5.2900 | 5.6600 | 5.2900 | 5.5500 | -4.310% | 80 | 1,855 | +104.865% |
| 2026-03-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +4.505% | 2 | 1,879 | +96.034% |
| 2026-03-11 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +18.590% | 3 | 1,877 | +104.865% |
| 2026-03-10 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -16.429% | 2 | 1,874 | +142.949% |
| 2026-03-09 | 5.3000 | 5.6000 | 5.3000 | 5.6000 | +3.704% | 317 | 1,872 | +103.036% |
| 2026-03-06 | 5.0000 | 5.4000 | 5.0000 | 5.4000 | +2.857% | 5 | 1,561 | +110.556% |
| 2026-03-05 | 4.7500 | 5.2500 | 4.7500 | 5.2500 | +6.061% | 7 | 1,561 | +116.571% |
| 2026-03-04 | 5.0000 | 5.0500 | 4.9000 | 4.9500 | -7.129% | 9 | 1,561 | +129.697% |
| 2026-03-03 | 5.4500 | 5.4500 | 5.1500 | 5.3300 | -3.091% | 23 | 1,559 | +113.321% |
| 2026-03-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.901% | 1 | 1,566 | +106.727% |
| 2026-02-27 | 6.3500 | 6.8100 | 5.5500 | 5.5500 | -35.838% | 88 | 1,570 | +104.865% |
| 2026-02-26 | 8.9000 | 8.9000 | 8.6500 | 8.6500 | -7.288% | 6 | 1,534 | +31.445% |
| 2026-02-25 | 9.9600 | 9.9600 | 9.3000 | 9.3300 | -18.158% | 14 | 1,530 | +21.865% |
| 2026-02-24 | 11.6500 | 11.7000 | 11.4000 | 11.4000 | -4.603% | 30 | 1,530 | -0.263% |
| 2026-02-23 | 12.3500 | 12.3500 | 11.9500 | 11.9500 | +10.648% | 22 | 1,518 | -4.854% |
| 2026-02-20 | 11.0500 | 11.0500 | 10.7500 | 10.8000 | -2.878% | 161 | 1,516 | +5.278% |
| 2026-02-19 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -0.714% | 1 | 1,391 | +2.248% |
| 2026-02-18 | 10.9300 | 11.2000 | 10.9300 | 11.2000 | -6.276% | 6 | 1,391 | +1.518% |
| 2026-02-13 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -0.748% | 2 | 1,391 | -4.854% |
| 2026-02-12 | 10.9000 | 12.4000 | 10.9000 | 12.0400 | +20.040% | 21 | 1,391 | -5.565% |
| 2026-02-11 | 9.5300 | 10.1500 | 9.5300 | 10.0300 | +19.405% | 60 | 1,395 | +13.360% |
| 2026-02-10 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -11.579% | 1 | 1,383 | +35.357% |
| 2026-02-09 | 9.8000 | 9.8000 | 9.4500 | 9.5000 | +0.529% | 258 | 1,383 | +19.684% |
| 2026-02-05 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -1.563% | 3 | 1,377 | +20.317% |
| 2026-02-04 | 10.0500 | 10.0500 | 9.6000 | 9.6000 | -2.538% | 2 | 1,377 | +18.437% |
| 2026-02-03 | 9.2000 | 9.8500 | 8.9100 | 9.8500 | +15.340% | 29 | 1,377 | +15.431% |
| 2026-02-02 | 8.0000 | 8.5400 | 8.0000 | 8.5400 | +1.667% | 3 | 1,380 | +33.138% |
| 2026-01-30 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +6.061% | 4 | 1,378 | +35.357% |
| 2026-01-27 | 8.2500 | 8.2500 | 7.9200 | 7.9200 | +1.149% | 13 | 1,374 | +43.561% |
| 2026-01-26 | 7.8000 | 7.8300 | 7.8000 | 7.8300 | -2.369% | 2 | 1,368 | +45.211% |
| 2026-01-22 | 7.9900 | 8.0300 | 7.9900 | 8.0200 | -5.647% | 5 | 1,367 | +41.771% |
| 2026-01-21 | 9.2000 | 9.2000 | 8.3000 | 8.5000 | +14.094% | 63 | 1,364 | +33.765% |
| 2026-01-15 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +2.055% | 5 | 1,303 | +52.617% |
| 2026-01-13 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -0.950% | 102 | 1,303 | +55.753% |
| 2026-01-12 | 7.3000 | 7.3700 | 7.3000 | 7.3700 | -1.733% | 84 | 1,295 | +54.274% |
| 2026-01-09 | 7.4400 | 7.5500 | 7.4400 | 7.5000 | +10.294% | 7 | 1,230 | +51.600% |
| 2026-01-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +4.615% | 2 | 1,223 | +67.206% |
| 2025-12-31 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.562% | 3 | 1,223 | +74.923% |
| 2025-12-30 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +23.077% | 3 | 1,223 | +77.656% |
| 2025-12-03 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +30.000% | 1 | 1,220 | +118.654% |
| 2025-11-17 | 4.0500 | 4.0500 | 3.9500 | 4.0000 | 0.000% | 5 | 1,220 | +184.250% |