Dark

NFLX20270115P800
NFLX Jan 15 2027 800.00 Put (NFLX270115P00800000)
option OPRA

Inactive

Nov 14, 2025

39.62+12.397%(+4.37)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	39.0000	40.5000	39.0000	39.6200	+12.397%	14	700	0.000%
2025-11-12	36.7000	36.7000	35.2500	35.2500	-7.115%	28	698	+12.397%
2025-11-11	37.9500	37.9500	37.9500	37.9500	-1.043%	2	683	+4.401%
2025-11-10	38.3500	38.3500	38.3500	38.3500	-8.647%	3	683	+3.312%
2025-11-05	41.9800	41.9800	41.9800	41.9800	-3.494%	1	683	-5.622%
2025-11-03	43.5000	43.5000	43.5000	43.5000	+13.874%	2	681	-8.920%
2025-10-31	36.9600	38.2000	36.9400	38.2000	-4.020%	14	681	+3.717%
2025-10-30	39.8000	39.8000	39.8000	39.8000	-0.375%	1	671	-0.452%
2025-10-28	39.9500	39.9500	39.9500	39.9500	-0.868%	10	671	-0.826%
2025-10-27	41.7000	41.7000	40.3000	40.3000	-2.042%	41	621	-1.687%
2025-10-24	39.1100	41.1400	39.1100	41.1400	+6.442%	13	621	-3.695%
2025-10-23	38.0000	40.0000	38.0000	38.6500	+1.390%	7	613	+2.510%
2025-10-22	34.5500	38.4800	34.5500	38.1200	+18.754%	18	608	+3.935%
2025-10-13	32.1000	32.1000	32.1000	32.1000	-14.400%	45	641	+23.427%
2025-10-06	37.5000	37.5000	37.5000	37.5000	-1.316%	2	641	+5.653%
2025-10-03	38.0000	38.0000	38.0000	38.0000	+12.094%	1	639	+4.263%
2025-09-30	34.0000	34.0000	33.9000	33.9000	+1.802%	200	638	+16.873%
2025-09-25	33.0000	33.5600	33.0000	33.3000	-0.299%	42	589	+18.979%
2025-09-24	34.0000	34.0000	33.4000	33.4000	+6.032%	2	547	+18.623%
2025-09-23	30.8000	31.9000	30.8000	31.5000	+1.449%	10	545	+25.778%
2025-09-19	30.5500	31.0500	30.5500	31.0500	-6.448%	4	538	+27.601%
2025-09-16	33.1000	33.1900	33.1000	33.1900	-0.510%	3	539	+19.373%
2025-09-15	33.3600	33.3600	33.3600	33.3600	-6.685%	3	539	+18.765%
2025-09-12	35.0500	35.7500	35.0500	35.7500	+3.623%	2	539	+10.825%
2025-09-11	33.0000	34.9800	33.0000	34.5000	+17.028%	6	539	+14.841%
2025-09-10	29.4800	29.4800	29.4800	29.4800	-1.733%	5	539	+34.396%
2025-09-08	30.0000	30.0000	30.0000	30.0000	+2.564%	5	539	+32.067%
2025-09-05	29.2500	29.2500	29.2500	29.2500	-0.679%	1	539	+35.453%
2025-09-04	29.4500	29.4500	29.4500	29.4500	-9.245%	1	539	+34.533%
2025-09-02	32.4000	32.4500	32.4000	32.4500	-0.521%	2	539	+22.096%
2025-08-27	32.6200	32.6200	32.6200	32.6200	+3.326%	10	539	+21.459%
2025-08-26	31.5700	31.5700	31.5700	31.5700	-0.786%	4	539	+25.499%
2025-08-25	31.8200	31.8200	31.8200	31.8200	-5.997%	1	539	+24.513%
2025-08-19	34.0000	34.0000	33.7500	33.8500	+13.135%	116	540	+17.046%
2025-08-14	29.9200	29.9200	29.9200	29.9200	-11.479%	1	552	+32.420%
2025-08-08	33.8000	33.8000	33.8000	33.8000	-4.654%	1	552	+17.219%
2025-08-07	35.5500	35.5500	35.4500	35.4500	-2.530%	2	552	+11.763%
2025-08-06	36.3700	36.3700	36.3700	36.3700	-8.733%	1	552	+8.936%
2025-08-05	39.0000	39.8500	39.0000	39.8500	+5.034%	106	551	-0.577%
2025-08-04	37.9400	37.9400	37.9400	37.9400	+4.231%	3	492	+4.428%
2025-07-31	36.4000	36.4000	36.4000	36.4000	-1.087%	2	492	+8.846%
2025-07-30	37.0000	37.0000	36.8000	36.8000	+1.322%	4	492	+7.663%
2025-07-29	36.3200	36.3200	36.3200	36.3200	-1.838%	2	492	+9.086%
2025-07-28	37.0000	37.0000	37.0000	37.0000	+2.778%	1	490	+7.081%
2025-07-25	36.3000	36.3000	36.0000	36.0000	-1.370%	2	490	+10.056%
2025-07-24	38.0000	38.0000	36.0000	36.5000	-1.351%	3	491	+8.548%
2025-07-23	37.0000	37.0000	37.0000	37.0000	+2.125%	2	492	+7.081%
2025-07-22	35.3000	36.2300	35.3000	36.2300	+6.873%	4	490	+9.357%
2025-07-21	34.7500	34.7500	33.9000	33.9000	-7.880%	3	487	+16.873%
2025-07-18	36.3700	36.8000	36.3700	36.8000	+8.555%	7	487	+7.663%
2025-07-17	35.7500	35.7500	33.9000	33.9000	-6.894%	9	485	+16.873%
2025-07-16	36.5000	36.5000	36.4100	36.4100	-0.790%	17	485	+8.816%
2025-07-15	36.9500	37.1500	36.7000	36.7000	+0.273%	17	476	+7.956%
2025-07-14	36.6000	36.6000	36.6000	36.6000	-7.482%	1	467	+8.251%
2025-07-11	39.0000	40.0000	38.1900	39.5600	+0.152%	8	467	+0.152%
2025-07-10	39.0000	39.5000	38.8000	39.5000	+7.191%	3	463	+0.304%
2025-07-09	36.8500	36.8500	36.8500	36.8500	-2.770%	1	463	+7.517%
2025-07-08	39.0000	39.0000	37.9000	37.9000	-3.685%	2	462	+4.538%
2025-07-07	39.0000	39.3500	39.0000	39.3500	+4.101%	3	460	+0.686%
2025-07-03	39.0000	39.0000	37.5000	37.8000	-4.906%	8	459	+4.815%
2025-07-02	40.0000	40.6500	39.5000	39.7500	+1.714%	12	459	-0.327%
2025-07-01	39.1000	39.1000	39.0800	39.0800	+6.196%	2	459	+1.382%
2025-06-27	36.8000	36.8000	36.8000	36.8000	-2.023%	1	461	+7.663%
2025-06-26	37.7800	37.7800	37.5600	37.5600	-20.085%	4	461	+5.485%
2025-06-18	47.0000	47.0000	47.0000	47.0000	-2.083%	1	458	-15.702%
2025-06-17	48.0000	48.0000	48.0000	48.0000	+2.784%	1	458	-17.458%
2025-06-11	49.0000	49.0000	46.7000	46.7000	-11.887%	2	458	-15.161%
2025-06-10	50.2500	53.0000	50.2500	53.0000	+11.814%	4	458	-25.245%
2025-06-06	47.4000	47.4000	47.4000	47.4000	+3.720%	4	457	-16.414%
2025-06-05	45.7000	45.7000	45.7000	45.7000	-12.115%	1	457	-13.304%
2025-05-30	52.0000	52.0000	52.0000	52.0000	-5.317%	10	457	-23.808%
2025-05-29	54.9500	54.9500	54.9200	54.9200	+1.855%	2	457	-27.859%
2025-05-22	53.9200	53.9200	53.9200	53.9200	-5.486%	1	458	-26.521%
2025-05-20	57.0500	57.0500	57.0500	57.0500	+8.584%	1	458	-30.552%
2025-05-16	52.5400	52.5400	52.5400	52.5400	-10.904%	4	459	-24.591%
2025-05-14	58.9600	58.9700	58.9600	58.9700	-0.724%	45	504	-32.813%
2025-05-08	67.2000	67.2000	59.4000	59.4000	-7.202%	3	504	-33.300%
2025-05-07	64.0100	64.0100	64.0100	64.0100	-1.538%	1	504	-38.103%
2025-05-05	65.0100	65.0100	65.0100	65.0100	-1.425%	1	504	-39.056%
2025-05-01	65.7100	66.0500	65.7000	65.9500	-2.035%	19	504	-39.924%
2025-04-30	67.5600	67.5600	67.3200	67.3200	-11.328%	5	504	-41.147%
2025-04-23	74.8000	75.9200	73.8000	75.9200	-2.228%	10	501	-47.813%
2025-04-22	82.1000	82.1000	77.6500	77.6500	-16.054%	9	506	-48.976%
2025-04-21	91.0500	92.5000	90.8900	92.5000	-0.076%	50	508	-57.168%
2025-04-17	92.5700	92.5700	92.5700	92.5700	-0.409%	5	487	-57.200%
2025-04-16	91.5000	92.9500	91.5000	92.9500	+0.216%	6	487	-57.375%
2025-04-15	88.2500	92.7500	88.2500	92.7500	-11.159%	5	487	-57.283%
2025-04-14	102.2300	105.6000	102.2300	104.4000	-2.201%	53	484	-62.050%
2025-04-10	103.0000	106.7500	103.0000	106.7500	+5.945%	13	499	-62.885%
2025-04-09	129.3500	132.0000	99.7500	100.7600	-16.652%	119	510	-60.679%
2025-04-08	108.5900	120.8900	104.5000	120.8900	-3.635%	23	618	-67.226%
2025-04-07	137.1500	137.1500	119.0000	125.4500	-2.752%	92	610	-68.418%
2025-04-04	118.0000	129.0000	118.0000	129.0000	+26.063%	16	545	-69.287%
2025-04-03	102.3300	102.3300	102.3300	102.3300	+6.594%	1	546	-61.282%
2025-04-02	95.3000	96.6000	95.3000	96.0000	-3.566%	73	547	-58.729%
2025-03-31	99.5500	99.5500	99.5500	99.5500	+1.015%	1	492	-60.201%
2025-03-28	98.5500	98.5500	98.5500	98.5500	+16.779%	2	491	-59.797%
2025-03-27	84.3900	84.3900	84.3900	84.3900	-3.796%	2	491	-53.051%
2025-03-26	86.3500	87.7200	86.3500	87.7200	+1.188%	2	493	-54.834%
2025-03-24	86.6900	86.6900	86.6900	86.6900	-5.925%	1	493	-54.297%
2025-03-20	91.1000	92.1500	91.1000	92.1500	+1.031%	11	493	-57.005%
2025-03-17	92.3900	94.5000	91.2100	91.2100	-10.023%	15	500	-56.562%
2025-03-14	101.3500	101.3700	99.7000	101.3700	-5.834%	28	499	-60.915%
2025-03-13	107.6500	107.6500	107.6500	107.6500	+9.567%	2	508	-63.196%
2025-03-12	99.6700	99.6700	98.2500	98.2500	-7.311%	6	508	-59.674%
2025-03-11	109.2000	110.0700	106.0000	106.0000	-8.864%	64	514	-62.623%
2025-03-10	116.8800	116.8800	113.0800	116.3100	+8.407%	3	453	-65.936%
2025-03-07	106.1900	116.2200	106.1900	107.2900	+13.860%	112	454	-63.072%
2025-03-06	94.2300	94.2300	94.2300	94.2300	+13.708%	1	419	-57.954%
2025-03-04	86.2900	86.6800	82.2700	82.8700	+0.448%	53	419	-52.190%
2025-03-03	82.0000	82.8500	82.0000	82.5000	-2.884%	5	412	-51.976%
2025-02-28	84.9500	84.9500	84.9500	84.9500	+8.771%	2	409	-53.361%
2025-02-26	78.1000	78.1000	78.1000	78.1000	-5.356%	2	409	-49.270%
2025-02-25	82.5200	82.5200	82.5200	82.5200	+17.886%	1	410	-51.987%
2025-02-20	68.7500	70.0000	68.7500	70.0000	+1.449%	4	410	-43.400%
2025-02-18	64.6200	69.0000	64.6200	69.0000	+8.320%	2	406	-42.580%
2025-02-14	65.0000	65.2000	63.7000	63.7000	-4.897%	44	384	-37.802%
2025-02-13	67.2000	67.2000	66.8100	66.9800	-4.287%	3	386	-40.848%
2025-02-12	69.9800	69.9800	69.9800	69.9800	-3.356%	1	386	-43.384%
2025-02-11	72.0700	72.4100	72.0700	72.4100	+3.148%	2	386	-45.284%
2025-02-07	70.0300	70.3500	69.7500	70.2000	-4.033%	14	386	-43.561%
2025-02-06	73.0700	73.6700	72.6200	73.1500	+1.456%	96	391	-45.837%
2025-02-05	75.8000	75.8000	72.1000	72.1000	-5.665%	8	344	-45.049%
2025-02-04	74.9000	76.4300	74.9000	76.4300	-2.013%	3	343	-48.162%
2025-01-31	78.0000	78.0000	78.0000	78.0000	-1.266%	6	342	-49.205%
2025-01-30	78.2000	79.0000	78.2000	79.0000	+2.664%	80	372	-49.848%
2025-01-29	79.3500	79.3500	76.9500	76.9500	-1.661%	60	322	-48.512%
2025-01-28	80.8500	80.8500	78.2000	78.2500	+0.968%	68	282	-49.367%
2025-01-24	78.2500	78.2500	77.5000	77.5000	-1.737%	20	224	-48.877%
2025-01-23	78.7200	80.9200	77.9300	78.8700	-4.976%	13	219	-49.765%
2025-01-22	78.5000	83.0000	78.5000	83.0000	-22.248%	8	221	-52.265%
2025-01-21	106.4300	108.6200	106.4300	106.7500	-0.605%	54	216	-62.885%
2025-01-16	108.0800	108.7300	107.4000	107.4000	-11.605%	6	195	-63.110%
2025-01-14	116.9000	121.5000	116.9000	121.5000	+2.264%	48	194	-67.391%
2025-01-10	113.0400	118.8100	113.0200	118.8100	+14.604%	96	147	-66.653%
2025-01-06	106.8700	107.0600	103.6700	103.6700	-2.013%	24	167	-61.783%
2025-01-03	103.0000	106.2500	103.0000	105.8000	-2.037%	10	158	-62.552%
2025-01-02	103.4000	108.0000	102.5000	108.0000	+6.878%	50	159	-63.315%
2024-12-30	101.0500	101.0500	101.0500	101.0500	-1.028%	20	145	-60.792%
2024-12-27	102.1000	102.1000	102.1000	102.1000	+9.233%	2	125	-61.195%
2024-12-26	93.4700	93.4700	93.4700	93.4700	+0.505%	1	126	-57.612%
2024-12-24	93.0000	93.0000	93.0000	93.0000	-5.353%	1	126	-57.398%
2024-12-23	98.2600	98.2600	98.2600	98.2600	-3.686%	1	126	-59.678%
2024-12-19	102.0200	102.0200	102.0200	102.0200	-2.280%	5	126	-61.164%
2024-12-18	102.3800	104.4000	102.3800	104.4000	+7.907%	6	126	-62.050%
2024-12-13	96.8000	96.8000	96.7500	96.7500	+1.055%	70	125	-59.049%
2024-12-10	95.7400	95.7400	95.7400	95.7400	-0.167%	1	90	-58.617%
2024-12-09	97.7100	97.9800	95.9000	95.9000	+0.031%	13	90	-58.686%
2024-12-04	97.5000	97.5200	95.8700	95.8700	-4.178%	12	80	-58.673%
2024-12-02	99.5300	100.0500	99.5300	100.0500	-1.087%	6	71	-60.400%
2024-11-29	101.1500	101.1500	101.1500	101.1500	-4.169%	10	76	-60.830%
2024-11-26	103.2800	105.5500	102.3500	105.5500	+0.524%	75	76	-62.463%
2024-11-25	105.0200	105.0300	104.7500	105.0000	+7.034%	9	63	-62.267%
2024-11-22	100.0000	100.0000	96.5000	98.1000	+0.667%	18	54	-59.613%
2024-11-21	99.0700	99.0700	97.4500	97.4500	-1.912%	26	21	-59.343%
2024-11-20	104.1500	104.1500	99.3500	99.3500	-4.075%	21	21	-60.121%
2024-11-19	103.5700	103.5700	103.5700	103.5700	-6.322%	1	30	-61.746%
2024-11-18	110.5600	110.5600	110.5600	110.5600	-4.583%	1	29	-64.164%
2024-11-15	115.8700	115.8700	115.8700	115.8700	+6.186%	2	28	-65.807%
2024-11-14	109.8700	109.8700	109.1200	109.1200	-1.844%	11	27	-63.691%
2024-11-13	110.6500	111.1700	110.6500	111.1700	-7.712%	5	25	-64.361%
2024-11-11	120.7400	120.7400	120.4600	120.4600	-3.771%	2	22	-67.109%
2024-11-07	125.1800	125.1800	125.1800	125.1800	-13.669%	1	22	-68.350%
2024-10-23	145.0000	145.0000	145.0000	145.0000	+5.670%	2	21	-72.676%
2024-10-21	142.3500	142.3500	137.2200	137.2200	-2.404%	3	21	-71.127%
2024-10-18	146.0000	146.0000	140.6000	140.6000	-13.043%	8	22	-71.821%
2024-10-11	159.1000	162.4600	159.1000	161.6900	+0.773%	48	19	-75.496%
2024-10-10	160.4500	160.4500	160.4500	160.4500	-5.440%	1	2	-75.307%
2024-10-07	169.6800	169.6800	169.6800	169.6800	0.000%	1	1	-76.650%