NFLX270115P00800000
NFLX Jan 15 2027 800.00 Put
optionOPRA
InactiveNov 14, 2025
39.62USD+12.397%(+4.37)14Vol700OI
NFLX270115P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 39.00 | 40.50 | 39.00 | 39.62 | +12.397% | 14 | 700 | 0.000% |
| 2025-11-12 | 36.70 | 36.70 | 35.25 | 35.25 | -7.115% | 28 | 698 | +12.397% |
| 2025-11-11 | 37.95 | 37.95 | 37.95 | 37.95 | -1.043% | 2 | 683 | +4.401% |
| 2025-11-10 | 38.35 | 38.35 | 38.35 | 38.35 | -8.647% | 3 | 683 | +3.312% |
| 2025-11-05 | 41.98 | 41.98 | 41.98 | 41.98 | -3.494% | 1 | 683 | -5.622% |
| 2025-11-03 | 43.50 | 43.50 | 43.50 | 43.50 | +13.874% | 2 | 681 | -8.920% |
| 2025-10-31 | 36.96 | 38.20 | 36.94 | 38.20 | -4.020% | 14 | 681 | +3.717% |
| 2025-10-30 | 39.80 | 39.80 | 39.80 | 39.80 | -0.375% | 1 | 671 | -0.452% |
| 2025-10-28 | 39.95 | 39.95 | 39.95 | 39.95 | -0.868% | 10 | 671 | -0.826% |
| 2025-10-27 | 41.70 | 41.70 | 40.30 | 40.30 | -2.042% | 41 | 621 | -1.687% |
| 2025-10-24 | 39.11 | 41.14 | 39.11 | 41.14 | +6.442% | 13 | 621 | -3.695% |
| 2025-10-23 | 38.00 | 40.00 | 38.00 | 38.65 | +1.390% | 7 | 613 | +2.510% |
| 2025-10-22 | 34.55 | 38.48 | 34.55 | 38.12 | +18.754% | 18 | 608 | +3.935% |
| 2025-10-13 | 32.10 | 32.10 | 32.10 | 32.10 | -14.400% | 45 | 641 | +23.427% |
| 2025-10-06 | 37.50 | 37.50 | 37.50 | 37.50 | -1.316% | 2 | 641 | +5.653% |
| 2025-10-03 | 38.00 | 38.00 | 38.00 | 38.00 | +12.094% | 1 | 639 | +4.263% |
| 2025-09-30 | 34.00 | 34.00 | 33.90 | 33.90 | +1.802% | 200 | 638 | +16.873% |
| 2025-09-25 | 33.00 | 33.56 | 33.00 | 33.30 | -0.299% | 42 | 589 | +18.979% |
| 2025-09-24 | 34.00 | 34.00 | 33.40 | 33.40 | +6.032% | 2 | 547 | +18.623% |
| 2025-09-23 | 30.80 | 31.90 | 30.80 | 31.50 | +1.449% | 10 | 545 | +25.778% |
| 2025-09-19 | 30.55 | 31.05 | 30.55 | 31.05 | -6.448% | 4 | 538 | +27.601% |
| 2025-09-16 | 33.10 | 33.19 | 33.10 | 33.19 | -0.510% | 3 | 539 | +19.373% |
| 2025-09-15 | 33.36 | 33.36 | 33.36 | 33.36 | -6.685% | 3 | 539 | +18.765% |
| 2025-09-12 | 35.05 | 35.75 | 35.05 | 35.75 | +3.623% | 2 | 539 | +10.825% |
| 2025-09-11 | 33.00 | 34.98 | 33.00 | 34.50 | +17.028% | 6 | 539 | +14.841% |
| 2025-09-10 | 29.48 | 29.48 | 29.48 | 29.48 | -1.733% | 5 | 539 | +34.396% |
| 2025-09-08 | 30.00 | 30.00 | 30.00 | 30.00 | +2.564% | 5 | 539 | +32.067% |
| 2025-09-05 | 29.25 | 29.25 | 29.25 | 29.25 | -0.679% | 1 | 539 | +35.453% |
| 2025-09-04 | 29.45 | 29.45 | 29.45 | 29.45 | -9.245% | 1 | 539 | +34.533% |
| 2025-09-02 | 32.40 | 32.45 | 32.40 | 32.45 | -0.521% | 2 | 539 | +22.096% |
| 2025-08-27 | 32.62 | 32.62 | 32.62 | 32.62 | +3.326% | 10 | 539 | +21.459% |
| 2025-08-26 | 31.57 | 31.57 | 31.57 | 31.57 | -0.786% | 4 | 539 | +25.499% |
| 2025-08-25 | 31.82 | 31.82 | 31.82 | 31.82 | -5.997% | 1 | 539 | +24.513% |
| 2025-08-19 | 34.00 | 34.00 | 33.75 | 33.85 | +13.135% | 116 | 540 | +17.046% |
| 2025-08-14 | 29.92 | 29.92 | 29.92 | 29.92 | -11.479% | 1 | 552 | +32.420% |
| 2025-08-08 | 33.80 | 33.80 | 33.80 | 33.80 | -4.654% | 1 | 552 | +17.219% |
| 2025-08-07 | 35.55 | 35.55 | 35.45 | 35.45 | -2.530% | 2 | 552 | +11.763% |
| 2025-08-06 | 36.37 | 36.37 | 36.37 | 36.37 | -8.733% | 1 | 552 | +8.936% |
| 2025-08-05 | 39.00 | 39.85 | 39.00 | 39.85 | +5.034% | 106 | 551 | -0.577% |
| 2025-08-04 | 37.94 | 37.94 | 37.94 | 37.94 | +4.231% | 3 | 492 | +4.428% |
| 2025-07-31 | 36.40 | 36.40 | 36.40 | 36.40 | -1.087% | 2 | 492 | +8.846% |
| 2025-07-30 | 37.00 | 37.00 | 36.80 | 36.80 | +1.322% | 4 | 492 | +7.663% |
| 2025-07-29 | 36.32 | 36.32 | 36.32 | 36.32 | -1.838% | 2 | 492 | +9.086% |
| 2025-07-28 | 37.00 | 37.00 | 37.00 | 37.00 | +2.778% | 1 | 490 | +7.081% |
| 2025-07-25 | 36.30 | 36.30 | 36.00 | 36.00 | -1.370% | 2 | 490 | +10.056% |
| 2025-07-24 | 38.00 | 38.00 | 36.00 | 36.50 | -1.351% | 3 | 491 | +8.548% |
| 2025-07-23 | 37.00 | 37.00 | 37.00 | 37.00 | +2.125% | 2 | 492 | +7.081% |
| 2025-07-22 | 35.30 | 36.23 | 35.30 | 36.23 | +6.873% | 4 | 490 | +9.357% |
| 2025-07-21 | 34.75 | 34.75 | 33.90 | 33.90 | -7.880% | 3 | 487 | +16.873% |
| 2025-07-18 | 36.37 | 36.80 | 36.37 | 36.80 | +8.555% | 7 | 487 | +7.663% |
| 2025-07-17 | 35.75 | 35.75 | 33.90 | 33.90 | -6.894% | 9 | 485 | +16.873% |
| 2025-07-16 | 36.50 | 36.50 | 36.41 | 36.41 | -0.790% | 17 | 485 | +8.816% |
| 2025-07-15 | 36.95 | 37.15 | 36.70 | 36.70 | +0.273% | 17 | 476 | +7.956% |
| 2025-07-14 | 36.60 | 36.60 | 36.60 | 36.60 | -7.482% | 1 | 467 | +8.251% |
| 2025-07-11 | 39.00 | 40.00 | 38.19 | 39.56 | +0.152% | 8 | 467 | +0.152% |
| 2025-07-10 | 39.00 | 39.50 | 38.80 | 39.50 | +7.191% | 3 | 463 | +0.304% |
| 2025-07-09 | 36.85 | 36.85 | 36.85 | 36.85 | -2.770% | 1 | 463 | +7.517% |
| 2025-07-08 | 39.00 | 39.00 | 37.90 | 37.90 | -3.685% | 2 | 462 | +4.538% |
| 2025-07-07 | 39.00 | 39.35 | 39.00 | 39.35 | +4.101% | 3 | 460 | +0.686% |
| 2025-07-03 | 39.00 | 39.00 | 37.50 | 37.80 | -4.906% | 8 | 459 | +4.815% |
| 2025-07-02 | 40.00 | 40.65 | 39.50 | 39.75 | +1.714% | 12 | 459 | -0.327% |
| 2025-07-01 | 39.10 | 39.10 | 39.08 | 39.08 | +6.196% | 2 | 459 | +1.382% |
| 2025-06-27 | 36.80 | 36.80 | 36.80 | 36.80 | -2.023% | 1 | 461 | +7.663% |
| 2025-06-26 | 37.78 | 37.78 | 37.56 | 37.56 | -20.085% | 4 | 461 | +5.485% |
| 2025-06-18 | 47.00 | 47.00 | 47.00 | 47.00 | -2.083% | 1 | 458 | -15.702% |
| 2025-06-17 | 48.00 | 48.00 | 48.00 | 48.00 | +2.784% | 1 | 458 | -17.458% |
| 2025-06-11 | 49.00 | 49.00 | 46.70 | 46.70 | -11.887% | 2 | 458 | -15.161% |
| 2025-06-10 | 50.25 | 53.00 | 50.25 | 53.00 | +11.814% | 4 | 458 | -25.245% |
| 2025-06-06 | 47.40 | 47.40 | 47.40 | 47.40 | +3.720% | 4 | 457 | -16.414% |
| 2025-06-05 | 45.70 | 45.70 | 45.70 | 45.70 | -12.115% | 1 | 457 | -13.304% |
| 2025-05-30 | 52.00 | 52.00 | 52.00 | 52.00 | -5.317% | 10 | 457 | -23.808% |
| 2025-05-29 | 54.95 | 54.95 | 54.92 | 54.92 | +1.855% | 2 | 457 | -27.859% |
| 2025-05-22 | 53.92 | 53.92 | 53.92 | 53.92 | -5.486% | 1 | 458 | -26.521% |
| 2025-05-20 | 57.05 | 57.05 | 57.05 | 57.05 | +8.584% | 1 | 458 | -30.552% |
| 2025-05-16 | 52.54 | 52.54 | 52.54 | 52.54 | -10.904% | 4 | 459 | -24.591% |
| 2025-05-14 | 58.96 | 58.97 | 58.96 | 58.97 | -0.724% | 45 | 504 | -32.813% |
| 2025-05-08 | 67.20 | 67.20 | 59.40 | 59.40 | -7.202% | 3 | 504 | -33.300% |
| 2025-05-07 | 64.01 | 64.01 | 64.01 | 64.01 | -1.538% | 1 | 504 | -38.103% |
| 2025-05-05 | 65.01 | 65.01 | 65.01 | 65.01 | -1.425% | 1 | 504 | -39.056% |
| 2025-05-01 | 65.71 | 66.05 | 65.70 | 65.95 | -2.035% | 19 | 504 | -39.924% |
| 2025-04-30 | 67.56 | 67.56 | 67.32 | 67.32 | -11.328% | 5 | 504 | -41.147% |
| 2025-04-23 | 74.80 | 75.92 | 73.80 | 75.92 | -2.228% | 10 | 501 | -47.813% |
| 2025-04-22 | 82.10 | 82.10 | 77.65 | 77.65 | -16.054% | 9 | 506 | -48.976% |
| 2025-04-21 | 91.05 | 92.50 | 90.89 | 92.50 | -0.076% | 50 | 508 | -57.168% |
| 2025-04-17 | 92.57 | 92.57 | 92.57 | 92.57 | -0.409% | 5 | 487 | -57.200% |
| 2025-04-16 | 91.50 | 92.95 | 91.50 | 92.95 | +0.216% | 6 | 487 | -57.375% |
| 2025-04-15 | 88.25 | 92.75 | 88.25 | 92.75 | -11.159% | 5 | 487 | -57.283% |
| 2025-04-14 | 102.23 | 105.60 | 102.23 | 104.40 | -2.201% | 53 | 484 | -62.050% |
| 2025-04-10 | 103.00 | 106.75 | 103.00 | 106.75 | +5.945% | 13 | 499 | -62.885% |
| 2025-04-09 | 129.35 | 132.00 | 99.75 | 100.76 | -16.652% | 119 | 510 | -60.679% |
| 2025-04-08 | 108.59 | 120.89 | 104.50 | 120.89 | -3.635% | 23 | 618 | -67.226% |
| 2025-04-07 | 137.15 | 137.15 | 119.00 | 125.45 | -2.752% | 92 | 610 | -68.418% |
| 2025-04-04 | 118.00 | 129.00 | 118.00 | 129.00 | +26.063% | 16 | 545 | -69.287% |
| 2025-04-03 | 102.33 | 102.33 | 102.33 | 102.33 | +6.594% | 1 | 546 | -61.282% |
| 2025-04-02 | 95.30 | 96.60 | 95.30 | 96.00 | -3.566% | 73 | 547 | -58.729% |
| 2025-03-31 | 99.55 | 99.55 | 99.55 | 99.55 | +1.015% | 1 | 492 | -60.201% |
| 2025-03-28 | 98.55 | 98.55 | 98.55 | 98.55 | +16.779% | 2 | 491 | -59.797% |
| 2025-03-27 | 84.39 | 84.39 | 84.39 | 84.39 | -3.796% | 2 | 491 | -53.051% |
| 2025-03-26 | 86.35 | 87.72 | 86.35 | 87.72 | +1.188% | 2 | 493 | -54.834% |
| 2025-03-24 | 86.69 | 86.69 | 86.69 | 86.69 | -5.925% | 1 | 493 | -54.297% |
| 2025-03-20 | 91.10 | 92.15 | 91.10 | 92.15 | +1.031% | 11 | 493 | -57.005% |
| 2025-03-17 | 92.39 | 94.50 | 91.21 | 91.21 | -10.023% | 15 | 500 | -56.562% |
| 2025-03-14 | 101.35 | 101.37 | 99.70 | 101.37 | -5.834% | 28 | 499 | -60.915% |
| 2025-03-13 | 107.65 | 107.65 | 107.65 | 107.65 | +9.567% | 2 | 508 | -63.196% |
| 2025-03-12 | 99.67 | 99.67 | 98.25 | 98.25 | -7.311% | 6 | 508 | -59.674% |
| 2025-03-11 | 109.20 | 110.07 | 106.00 | 106.00 | -8.864% | 64 | 514 | -62.623% |
| 2025-03-10 | 116.88 | 116.88 | 113.08 | 116.31 | +8.407% | 3 | 453 | -65.936% |
| 2025-03-07 | 106.19 | 116.22 | 106.19 | 107.29 | +13.860% | 112 | 454 | -63.072% |
| 2025-03-06 | 94.23 | 94.23 | 94.23 | 94.23 | +13.708% | 1 | 419 | -57.954% |
| 2025-03-04 | 86.29 | 86.68 | 82.27 | 82.87 | +0.448% | 53 | 419 | -52.190% |
| 2025-03-03 | 82.00 | 82.85 | 82.00 | 82.50 | -2.884% | 5 | 412 | -51.976% |
| 2025-02-28 | 84.95 | 84.95 | 84.95 | 84.95 | +8.771% | 2 | 409 | -53.361% |
| 2025-02-26 | 78.10 | 78.10 | 78.10 | 78.10 | -5.356% | 2 | 409 | -49.270% |
| 2025-02-25 | 82.52 | 82.52 | 82.52 | 82.52 | +17.886% | 1 | 410 | -51.987% |
| 2025-02-20 | 68.75 | 70.00 | 68.75 | 70.00 | +1.449% | 4 | 410 | -43.400% |
| 2025-02-18 | 64.62 | 69.00 | 64.62 | 69.00 | +8.320% | 2 | 406 | -42.580% |
| 2025-02-14 | 65.00 | 65.20 | 63.70 | 63.70 | -4.897% | 44 | 384 | -37.802% |
| 2025-02-13 | 67.20 | 67.20 | 66.81 | 66.98 | -4.287% | 3 | 386 | -40.848% |
| 2025-02-12 | 69.98 | 69.98 | 69.98 | 69.98 | -3.356% | 1 | 386 | -43.384% |
| 2025-02-11 | 72.07 | 72.41 | 72.07 | 72.41 | +3.148% | 2 | 386 | -45.284% |
| 2025-02-07 | 70.03 | 70.35 | 69.75 | 70.20 | -4.033% | 14 | 386 | -43.561% |
| 2025-02-06 | 73.07 | 73.67 | 72.62 | 73.15 | +1.456% | 96 | 391 | -45.837% |
| 2025-02-05 | 75.80 | 75.80 | 72.10 | 72.10 | -5.665% | 8 | 344 | -45.049% |
| 2025-02-04 | 74.90 | 76.43 | 74.90 | 76.43 | -2.013% | 3 | 343 | -48.162% |
| 2025-01-31 | 78.00 | 78.00 | 78.00 | 78.00 | -1.266% | 6 | 342 | -49.205% |
| 2025-01-30 | 78.20 | 79.00 | 78.20 | 79.00 | +2.664% | 80 | 372 | -49.848% |
| 2025-01-29 | 79.35 | 79.35 | 76.95 | 76.95 | -1.661% | 60 | 322 | -48.512% |
| 2025-01-28 | 80.85 | 80.85 | 78.20 | 78.25 | +0.968% | 68 | 282 | -49.367% |
| 2025-01-24 | 78.25 | 78.25 | 77.50 | 77.50 | -1.737% | 20 | 224 | -48.877% |
| 2025-01-23 | 78.72 | 80.92 | 77.93 | 78.87 | -4.976% | 13 | 219 | -49.765% |
| 2025-01-22 | 78.50 | 83.00 | 78.50 | 83.00 | -22.248% | 8 | 221 | -52.265% |
| 2025-01-21 | 106.43 | 108.62 | 106.43 | 106.75 | -0.605% | 54 | 216 | -62.885% |
| 2025-01-16 | 108.08 | 108.73 | 107.40 | 107.40 | -11.605% | 6 | 195 | -63.110% |
| 2025-01-14 | 116.90 | 121.50 | 116.90 | 121.50 | +2.264% | 48 | 194 | -67.391% |
| 2025-01-10 | 113.04 | 118.81 | 113.02 | 118.81 | +14.604% | 96 | 147 | -66.653% |
| 2025-01-06 | 106.87 | 107.06 | 103.67 | 103.67 | -2.013% | 24 | 167 | -61.783% |
| 2025-01-03 | 103.00 | 106.25 | 103.00 | 105.80 | -2.037% | 10 | 158 | -62.552% |
| 2025-01-02 | 103.40 | 108.00 | 102.50 | 108.00 | +6.878% | 50 | 159 | -63.315% |
| 2024-12-30 | 101.05 | 101.05 | 101.05 | 101.05 | -1.028% | 20 | 145 | -60.792% |
| 2024-12-27 | 102.10 | 102.10 | 102.10 | 102.10 | +9.233% | 2 | 125 | -61.195% |
| 2024-12-26 | 93.47 | 93.47 | 93.47 | 93.47 | +0.505% | 1 | 126 | -57.612% |
| 2024-12-24 | 93.00 | 93.00 | 93.00 | 93.00 | -5.353% | 1 | 126 | -57.398% |
| 2024-12-23 | 98.26 | 98.26 | 98.26 | 98.26 | -3.686% | 1 | 126 | -59.678% |
| 2024-12-19 | 102.02 | 102.02 | 102.02 | 102.02 | -2.280% | 5 | 126 | -61.164% |
| 2024-12-18 | 102.38 | 104.40 | 102.38 | 104.40 | +7.907% | 6 | 126 | -62.050% |
| 2024-12-13 | 96.80 | 96.80 | 96.75 | 96.75 | +1.055% | 70 | 125 | -59.049% |
| 2024-12-10 | 95.74 | 95.74 | 95.74 | 95.74 | -0.167% | 1 | 90 | -58.617% |
| 2024-12-09 | 97.71 | 97.98 | 95.90 | 95.90 | +0.031% | 13 | 90 | -58.686% |
| 2024-12-04 | 97.50 | 97.52 | 95.87 | 95.87 | -4.178% | 12 | 80 | -58.673% |
| 2024-12-02 | 99.53 | 100.05 | 99.53 | 100.05 | -1.087% | 6 | 71 | -60.400% |
| 2024-11-29 | 101.15 | 101.15 | 101.15 | 101.15 | -4.169% | 10 | 76 | -60.830% |
| 2024-11-26 | 103.28 | 105.55 | 102.35 | 105.55 | +0.524% | 75 | 76 | -62.463% |
| 2024-11-25 | 105.02 | 105.03 | 104.75 | 105.00 | +7.034% | 9 | 63 | -62.267% |
| 2024-11-22 | 100.00 | 100.00 | 96.50 | 98.10 | +0.667% | 18 | 54 | -59.613% |
| 2024-11-21 | 99.07 | 99.07 | 97.45 | 97.45 | -1.912% | 26 | 21 | -59.343% |
| 2024-11-20 | 104.15 | 104.15 | 99.35 | 99.35 | -4.075% | 21 | 21 | -60.121% |
| 2024-11-19 | 103.57 | 103.57 | 103.57 | 103.57 | -6.322% | 1 | 30 | -61.746% |
| 2024-11-18 | 110.56 | 110.56 | 110.56 | 110.56 | -4.583% | 1 | 29 | -64.164% |
| 2024-11-15 | 115.87 | 115.87 | 115.87 | 115.87 | +6.186% | 2 | 28 | -65.807% |
| 2024-11-14 | 109.87 | 109.87 | 109.12 | 109.12 | -1.844% | 11 | 27 | -63.691% |
| 2024-11-13 | 110.65 | 111.17 | 110.65 | 111.17 | -7.712% | 5 | 25 | -64.361% |
| 2024-11-11 | 120.74 | 120.74 | 120.46 | 120.46 | -3.771% | 2 | 22 | -67.109% |
| 2024-11-07 | 125.18 | 125.18 | 125.18 | 125.18 | -13.669% | 1 | 22 | -68.350% |
| 2024-10-23 | 145.00 | 145.00 | 145.00 | 145.00 | +5.670% | 2 | 21 | -72.676% |
| 2024-10-21 | 142.35 | 142.35 | 137.22 | 137.22 | -2.404% | 3 | 21 | -71.127% |
| 2024-10-18 | 146.00 | 146.00 | 140.60 | 140.60 | -13.043% | 8 | 22 | -71.821% |
| 2024-10-11 | 159.10 | 162.46 | 159.10 | 161.69 | +0.773% | 48 | 19 | -75.496% |
| 2024-10-10 | 160.45 | 160.45 | 160.45 | 160.45 | -5.440% | 1 | 2 | -75.307% |
| 2024-10-07 | 169.68 | 169.68 | 169.68 | 169.68 | 0.000% | 1 | 1 | -76.650% |