NFLX270115P00820000
NFLX Jan 15 2027 820.00 Put
optionOPRA
InactiveNov 14, 2025
43.30USD+6.782%(+2.75)3Vol144OI
NFLX270115P00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 42.77 | 43.30 | 42.77 | 43.30 | +6.782% | 3 | 144 | 0.000% |
| 2025-11-12 | 40.59 | 40.59 | 40.40 | 40.55 | +0.871% | 19 | 145 | +6.782% |
| 2025-11-11 | 40.20 | 40.20 | 40.20 | 40.20 | -4.581% | 1 | 127 | +7.711% |
| 2025-11-10 | 42.13 | 42.13 | 42.13 | 42.13 | -9.882% | 3 | 127 | +2.777% |
| 2025-11-07 | 46.10 | 46.75 | 46.10 | 46.75 | +0.646% | 3 | 127 | -7.380% |
| 2025-11-05 | 46.45 | 46.45 | 46.45 | 46.45 | +13.155% | 2 | 126 | -6.781% |
| 2025-10-31 | 40.75 | 41.05 | 40.46 | 41.05 | -5.349% | 62 | 126 | +5.481% |
| 2025-10-28 | 43.30 | 43.40 | 43.30 | 43.37 | -2.099% | 10 | 77 | -0.161% |
| 2025-10-27 | 44.32 | 44.32 | 44.30 | 44.30 | +19.471% | 40 | 116 | -2.257% |
| 2025-10-17 | 36.94 | 37.08 | 36.94 | 37.08 | -11.461% | 3 | 116 | +16.775% |
| 2025-10-02 | 41.85 | 41.88 | 41.85 | 41.88 | +16.011% | 40 | 119 | +3.391% |
| 2025-09-02 | 36.00 | 36.10 | 36.00 | 36.10 | +7.217% | 3 | 114 | +19.945% |
| 2025-08-28 | 33.67 | 33.67 | 33.67 | 33.67 | -3.052% | 1 | 115 | +28.601% |
| 2025-08-25 | 34.73 | 34.73 | 34.73 | 34.73 | +4.451% | 3 | 116 | +24.676% |
| 2025-08-14 | 33.25 | 33.25 | 33.25 | 33.25 | -6.232% | 1 | 116 | +30.226% |
| 2025-08-11 | 35.05 | 35.46 | 35.05 | 35.46 | -9.077% | 3 | 117 | +22.109% |
| 2025-06-30 | 39.00 | 39.00 | 39.00 | 39.00 | -6.587% | 2 | 115 | +11.026% |
| 2025-06-26 | 41.75 | 41.75 | 41.75 | 41.75 | -4.897% | 1 | 117 | +3.713% |
| 2025-06-25 | 43.90 | 43.90 | 43.90 | 43.90 | -15.251% | 3 | 118 | -1.367% |
| 2025-06-18 | 51.80 | 51.80 | 51.80 | 51.80 | -3.286% | 2 | 115 | -16.409% |
| 2025-06-13 | 53.51 | 53.66 | 53.51 | 53.56 | +3.198% | 22 | 115 | -19.156% |
| 2025-06-09 | 51.80 | 51.90 | 51.80 | 51.90 | +2.569% | 9 | 115 | -16.570% |
| 2025-06-06 | 50.60 | 50.60 | 50.60 | 50.60 | +0.198% | 10 | 110 | -14.427% |
| 2025-06-05 | 50.50 | 50.50 | 50.50 | 50.50 | -1.077% | 2 | 110 | -14.257% |
| 2025-06-04 | 51.40 | 51.76 | 50.89 | 51.05 | -6.330% | 5 | 110 | -15.181% |
| 2025-06-02 | 56.23 | 56.23 | 54.50 | 54.50 | -9.091% | 6 | 111 | -20.550% |
| 2025-05-15 | 59.95 | 59.95 | 59.95 | 59.95 | -4.796% | 1 | 109 | -27.773% |
| 2025-05-14 | 62.97 | 62.97 | 62.97 | 62.97 | +0.016% | 1 | 110 | -31.237% |
| 2025-05-13 | 62.96 | 62.96 | 62.96 | 62.96 | -10.057% | 1 | 109 | -31.226% |
| 2025-05-12 | 74.95 | 74.95 | 70.00 | 70.00 | +1.449% | 2 | 109 | -38.143% |
| 2025-05-02 | 69.00 | 69.00 | 69.00 | 69.00 | -3.294% | 2 | 108 | -37.246% |
| 2025-05-01 | 71.04 | 71.40 | 71.04 | 71.35 | -12.540% | 7 | 108 | -39.313% |
| 2025-04-23 | 81.58 | 81.58 | 81.58 | 81.58 | -13.028% | 1 | 106 | -46.923% |
| 2025-04-22 | 93.80 | 93.80 | 93.80 | 93.80 | -0.213% | 1 | 106 | -53.838% |
| 2025-04-21 | 93.71 | 94.00 | 93.71 | 94.00 | -4.179% | 5 | 106 | -53.936% |
| 2025-04-16 | 98.30 | 98.30 | 98.10 | 98.10 | +0.153% | 2 | 108 | -55.861% |
| 2025-04-15 | 99.35 | 99.35 | 97.95 | 97.95 | -7.341% | 7 | 108 | -55.794% |
| 2025-04-14 | 109.00 | 109.00 | 105.71 | 105.71 | -10.756% | 14 | 114 | -59.039% |
| 2025-04-11 | 118.45 | 118.45 | 118.45 | 118.45 | +5.523% | 2 | 122 | -63.444% |
| 2025-04-09 | 138.55 | 138.55 | 109.80 | 112.25 | -11.300% | 12 | 122 | -61.425% |
| 2025-04-08 | 126.55 | 126.55 | 126.55 | 126.55 | -2.534% | 1 | 118 | -65.784% |
| 2025-04-07 | 152.46 | 152.46 | 129.84 | 129.84 | -3.858% | 5 | 119 | -66.651% |
| 2025-04-04 | 137.25 | 137.25 | 134.15 | 135.05 | +28.009% | 34 | 123 | -67.938% |
| 2025-04-02 | 105.50 | 105.50 | 105.50 | 105.50 | +14.363% | 6 | 124 | -58.957% |
| 2025-03-27 | 92.25 | 92.25 | 92.25 | 92.25 | -2.391% | 1 | 124 | -53.062% |
| 2025-03-26 | 94.51 | 94.51 | 94.51 | 94.51 | +5.175% | 1 | 123 | -54.185% |
| 2025-03-25 | 89.86 | 89.86 | 89.86 | 89.86 | -4.149% | 3 | 123 | -51.814% |
| 2025-03-24 | 93.75 | 93.75 | 93.75 | 93.75 | -4.629% | 2 | 126 | -53.813% |
| 2025-03-21 | 98.04 | 98.80 | 98.04 | 98.30 | +1.028% | 22 | 126 | -55.951% |
| 2025-03-17 | 100.68 | 101.00 | 97.30 | 97.30 | -9.907% | 14 | 126 | -55.498% |
| 2025-03-14 | 108.00 | 108.00 | 108.00 | 108.00 | -6.120% | 2 | 131 | -59.907% |
| 2025-03-11 | 116.58 | 116.58 | 115.04 | 115.04 | -9.453% | 9 | 130 | -62.361% |
| 2025-03-10 | 124.10 | 127.05 | 124.10 | 127.05 | +9.488% | 3 | 130 | -65.919% |
| 2025-03-07 | 120.86 | 123.88 | 116.04 | 116.04 | +25.016% | 16 | 133 | -62.685% |
| 2025-03-04 | 96.55 | 97.45 | 91.19 | 92.82 | +5.477% | 197 | 134 | -53.351% |
| 2025-02-25 | 88.00 | 88.00 | 88.00 | 88.00 | +24.083% | 1 | 65 | -50.795% |
| 2025-02-14 | 70.91 | 70.92 | 70.91 | 70.92 | -2.422% | 60 | 66 | -38.945% |
| 2025-02-13 | 72.70 | 72.70 | 72.68 | 72.68 | -10.800% | 30 | 42 | -40.424% |
| 2025-02-12 | 81.48 | 81.48 | 81.48 | 81.48 | +9.179% | 1 | 42 | -46.858% |
| 2025-02-10 | 77.68 | 77.68 | 74.63 | 74.63 | -1.996% | 2 | 42 | -41.980% |
| 2025-02-07 | 75.95 | 76.15 | 75.95 | 76.15 | -8.031% | 4 | 42 | -43.139% |
| 2025-02-05 | 82.90 | 82.90 | 82.80 | 82.80 | +0.559% | 2 | 42 | -47.705% |
| 2025-02-04 | 82.34 | 82.34 | 82.34 | 82.34 | -1.164% | 1 | 42 | -47.413% |
| 2025-01-31 | 83.31 | 83.31 | 83.31 | 83.31 | -2.103% | 2 | 42 | -48.025% |
| 2025-01-30 | 82.17 | 85.10 | 82.07 | 85.10 | -3.196% | 17 | 57 | -49.119% |
| 2025-01-23 | 87.91 | 87.91 | 87.91 | 87.91 | -1.402% | 2 | 57 | -50.745% |
| 2025-01-22 | 87.76 | 89.16 | 87.76 | 89.16 | -23.237% | 2 | 59 | -51.436% |
| 2025-01-16 | 117.37 | 117.37 | 116.15 | 116.15 | -10.135% | 2 | 60 | -62.721% |
| 2025-01-14 | 129.42 | 129.81 | 129.25 | 129.25 | +0.077% | 10 | 59 | -66.499% |
| 2025-01-10 | 129.14 | 129.15 | 129.14 | 129.15 | +12.304% | 6 | 68 | -66.473% |
| 2025-01-07 | 115.00 | 115.00 | 115.00 | 115.00 | +1.411% | 1 | 68 | -62.348% |
| 2025-01-06 | 115.66 | 116.29 | 113.40 | 113.40 | +0.755% | 65 | 69 | -61.817% |
| 2025-01-03 | 113.74 | 113.75 | 112.55 | 112.55 | -1.272% | 42 | 75 | -61.528% |
| 2025-01-02 | 114.00 | 114.00 | 114.00 | 114.00 | +3.383% | 1 | 55 | -62.018% |
| 2024-12-31 | 109.84 | 110.27 | 109.84 | 110.27 | -0.343% | 8 | 50 | -60.733% |
| 2024-12-30 | 110.65 | 110.65 | 110.65 | 110.65 | +0.390% | 3 | 50 | -60.868% |
| 2024-12-27 | 110.22 | 110.22 | 110.22 | 110.22 | +7.458% | 12 | 50 | -60.715% |
| 2024-12-26 | 102.57 | 102.57 | 102.57 | 102.57 | -2.869% | 1 | 44 | -57.785% |
| 2024-12-20 | 102.50 | 106.00 | 102.50 | 105.60 | -0.189% | 5 | 44 | -58.996% |
| 2024-12-17 | 105.80 | 105.80 | 105.80 | 105.80 | +1.390% | 1 | 42 | -59.074% |
| 2024-12-16 | 105.16 | 105.16 | 104.35 | 104.35 | -1.519% | 8 | 41 | -58.505% |
| 2024-12-13 | 104.70 | 105.97 | 104.70 | 105.96 | +3.214% | 14 | 44 | -59.136% |
| 2024-12-12 | 102.44 | 102.66 | 102.02 | 102.66 | +4.340% | 8 | 39 | -57.822% |
| 2024-12-11 | 99.70 | 99.70 | 98.39 | 98.39 | -4.882% | 4 | 43 | -55.991% |
| 2024-12-10 | 103.44 | 103.44 | 103.44 | 103.44 | +2.183% | 1 | 44 | -58.140% |
| 2024-12-05 | 103.01 | 103.01 | 101.23 | 101.23 | -2.222% | 5 | 43 | -57.226% |
| 2024-12-04 | 103.53 | 103.53 | 103.53 | 103.53 | -3.720% | 1 | 42 | -58.176% |
| 2024-12-02 | 107.53 | 107.53 | 107.53 | 107.53 | -5.675% | 5 | 41 | -59.732% |
| 2024-11-25 | 113.80 | 114.00 | 113.80 | 114.00 | +7.294% | 4 | 40 | -62.018% |
| 2024-11-22 | 108.06 | 108.72 | 106.25 | 106.25 | -1.593% | 34 | 36 | -59.247% |
| 2024-11-21 | 112.70 | 112.70 | 107.97 | 107.97 | -3.581% | 12 | 19 | -59.896% |
| 2024-11-20 | 111.37 | 111.98 | 111.37 | 111.98 | -11.049% | 10 | 17 | -61.332% |
| 2024-11-15 | 125.89 | 125.89 | 125.89 | 125.89 | +4.742% | 2 | 8 | -65.605% |
| 2024-11-14 | 118.78 | 120.21 | 118.78 | 120.19 | +0.856% | 3 | 7 | -63.974% |
| 2024-11-13 | 119.17 | 119.17 | 119.17 | 119.17 | -5.473% | 4 | 5 | -63.665% |
| 2024-11-12 | 126.07 | 126.07 | 126.07 | 126.07 | -14.384% | 1 | 1 | -65.654% |
| 2024-10-21 | 147.25 | 147.25 | 147.25 | 147.25 | 0.000% | 1 | 1 | -70.594% |