NFLX270115P00790000
NFLX Jan 15 2027 790.00 Put
optionOPRA
InactiveNov 12, 2025
34.55USD-0.145%(-0.05)13Vol122OI
NFLX270115P00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-12 | 34.70 | 34.70 | 34.55 | 34.55 | -0.145% | 13 | 122 | 0.000% |
| 2025-11-11 | 34.60 | 34.60 | 34.60 | 34.60 | +0.290% | 1 | 112 | -0.145% |
| 2025-10-31 | 35.00 | 35.00 | 34.50 | 34.50 | -7.258% | 10 | 113 | +0.145% |
| 2025-10-30 | 37.20 | 37.20 | 37.20 | 37.20 | +2.338% | 3 | 123 | -7.124% |
| 2025-10-28 | 36.70 | 37.60 | 36.10 | 36.35 | -4.593% | 14 | 123 | -4.952% |
| 2025-10-27 | 37.95 | 38.10 | 37.95 | 38.10 | -1.804% | 6 | 141 | -9.318% |
| 2025-10-24 | 38.80 | 38.80 | 38.80 | 38.80 | +5.406% | 1 | 141 | -10.954% |
| 2025-10-22 | 36.81 | 36.81 | 36.81 | 36.81 | +35.780% | 1 | 140 | -6.140% |
| 2025-10-21 | 27.11 | 27.11 | 27.11 | 27.11 | +1.536% | 1 | 141 | +27.444% |
| 2025-10-20 | 28.30 | 28.30 | 26.70 | 26.70 | -20.772% | 6 | 141 | +29.401% |
| 2025-10-17 | 33.60 | 33.70 | 33.60 | 33.70 | +15.214% | 7 | 147 | +2.522% |
| 2025-09-03 | 30.33 | 30.33 | 29.25 | 29.25 | -10.823% | 23 | 153 | +18.120% |
| 2025-08-19 | 33.10 | 33.10 | 32.80 | 32.80 | -2.959% | 6 | 132 | +5.335% |
| 2025-07-18 | 35.90 | 35.90 | 33.80 | 33.80 | -3.977% | 13 | 126 | +2.219% |
| 2025-07-15 | 35.25 | 35.25 | 35.20 | 35.20 | -2.762% | 2 | 119 | -1.847% |
| 2025-07-07 | 36.20 | 36.20 | 36.20 | 36.20 | -0.604% | 3 | 117 | -4.558% |
| 2025-06-26 | 37.18 | 37.18 | 36.15 | 36.42 | -23.967% | 21 | 118 | -5.135% |
| 2025-06-03 | 47.90 | 47.90 | 47.90 | 47.90 | -1.643% | 2 | 118 | -27.871% |
| 2025-06-02 | 48.70 | 48.70 | 48.70 | 48.70 | -5.985% | 2 | 120 | -29.055% |
| 2025-05-22 | 51.75 | 51.80 | 51.75 | 51.80 | +1.172% | 13 | 118 | -33.301% |
| 2025-05-20 | 50.80 | 51.40 | 50.80 | 51.20 | +2.811% | 13 | 113 | -32.520% |
| 2025-05-16 | 49.80 | 49.80 | 49.80 | 49.80 | -10.721% | 8 | 106 | -30.622% |
| 2025-05-14 | 55.78 | 55.78 | 55.78 | 55.78 | +0.216% | 1 | 106 | -38.060% |
| 2025-05-13 | 55.66 | 55.66 | 55.66 | 55.66 | -10.830% | 1 | 106 | -37.927% |
| 2025-05-06 | 62.42 | 62.42 | 62.42 | 62.42 | -3.598% | 1 | 106 | -44.649% |
| 2025-05-05 | 64.75 | 64.75 | 64.75 | 64.75 | +2.404% | 1 | 106 | -46.641% |
| 2025-05-01 | 63.23 | 63.23 | 63.23 | 63.23 | -32.912% | 1 | 107 | -45.358% |
| 2025-04-16 | 94.25 | 94.35 | 94.15 | 94.25 | -12.521% | 4 | 107 | -63.342% |
| 2025-04-11 | 107.74 | 107.74 | 107.74 | 107.74 | +2.269% | 4 | 107 | -67.932% |
| 2025-04-10 | 101.84 | 105.35 | 101.84 | 105.35 | +7.797% | 20 | 109 | -67.205% |
| 2025-04-09 | 125.00 | 125.20 | 97.51 | 97.73 | -16.076% | 28 | 112 | -64.647% |
| 2025-04-08 | 114.46 | 116.45 | 114.46 | 116.45 | +0.258% | 5 | 103 | -70.331% |
| 2025-04-07 | 126.50 | 126.50 | 116.15 | 116.15 | -5.438% | 8 | 98 | -70.254% |
| 2025-04-04 | 123.55 | 124.52 | 119.36 | 122.83 | +21.614% | 74 | 96 | -71.872% |
| 2025-03-31 | 101.00 | 101.00 | 101.00 | 101.00 | +21.176% | 1 | 77 | -65.792% |
| 2025-03-24 | 83.35 | 83.35 | 83.35 | 83.35 | -4.470% | 1 | 76 | -58.548% |
| 2025-03-21 | 87.25 | 87.25 | 87.25 | 87.25 | -10.878% | 2 | 76 | -60.401% |
| 2025-03-14 | 98.20 | 98.20 | 97.90 | 97.90 | -10.027% | 4 | 75 | -64.709% |
| 2025-03-07 | 108.81 | 108.81 | 108.81 | 108.81 | +38.119% | 2 | 75 | -68.247% |
| 2025-03-04 | 78.78 | 78.78 | 78.78 | 78.78 | +22.577% | 1 | 74 | -56.144% |
| 2025-02-13 | 64.58 | 64.58 | 64.25 | 64.27 | -2.027% | 60 | 60 | -46.242% |
| 2025-02-10 | 65.60 | 65.60 | 65.60 | 65.60 | -13.911% | 1 | 60 | -47.332% |
| 2025-01-22 | 76.20 | 76.20 | 76.20 | 76.20 | -25.622% | 1 | 60 | -54.659% |
| 2025-01-21 | 101.00 | 102.45 | 101.00 | 102.45 | -1.339% | 3 | 61 | -66.276% |
| 2025-01-17 | 103.84 | 103.84 | 103.84 | 103.84 | -1.862% | 40 | 60 | -66.728% |
| 2025-01-16 | 105.81 | 105.81 | 105.81 | 105.81 | -6.693% | 1 | 60 | -67.347% |
| 2025-01-15 | 113.40 | 113.40 | 113.40 | 113.40 | -1.108% | 10 | 59 | -69.533% |
| 2025-01-14 | 114.67 | 114.67 | 114.67 | 114.67 | +11.482% | 9 | 50 | -69.870% |
| 2025-01-06 | 102.86 | 102.86 | 102.86 | 102.86 | +2.094% | 20 | 41 | -66.411% |
| 2025-01-02 | 101.85 | 101.85 | 100.75 | 100.75 | +3.386% | 41 | 41 | -65.707% |
| 2024-12-30 | 97.45 | 97.45 | 97.45 | 97.45 | +2.687% | 20 | 35 | -64.546% |
| 2024-12-27 | 96.30 | 96.30 | 94.90 | 94.90 | +0.190% | 80 | 50 | -63.593% |
| 2024-12-23 | 94.72 | 94.72 | 94.72 | 94.72 | -6.973% | 2 | 11 | -63.524% |
| 2024-12-18 | 101.82 | 101.82 | 101.82 | 101.82 | +5.143% | 2 | 13 | -66.068% |
| 2024-11-29 | 96.84 | 96.84 | 96.84 | 96.84 | -5.245% | 8 | 11 | -64.323% |
| 2024-11-25 | 102.20 | 102.20 | 102.20 | 102.20 | +1.188% | 4 | 14 | -66.194% |
| 2024-11-19 | 101.00 | 101.00 | 101.00 | 101.00 | -3.764% | 1 | 12 | -65.792% |
| 2024-11-14 | 104.95 | 104.95 | 104.95 | 104.95 | -0.991% | 10 | 12 | -67.080% |
| 2024-11-13 | 106.00 | 106.00 | 106.00 | 106.00 | -5.137% | 4 | 20 | -67.406% |
| 2024-11-12 | 111.74 | 111.74 | 111.74 | 111.74 | -17.535% | 10 | 16 | -69.080% |
| 2024-10-18 | 138.11 | 138.80 | 135.50 | 135.50 | -14.105% | 8 | 8 | -74.502% |
| 2024-10-11 | 156.49 | 157.75 | 156.15 | 157.75 | 0.000% | 14 | 6 | -78.098% |