Dark

NFLX20270115P830
NFLX Jan 15 2027 830.00 Put (NFLX270115P00830000)
option OPRA

Inactive

Nov 13, 2025

42.00-0.943%(-0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-13	42.0000	42.0000	42.0000	42.0000	-0.943%	5	119	0.000%
2025-11-12	41.3000	42.4000	41.3000	42.4000	-15.538%	5	124	-0.943%
2025-11-07	50.2000	50.2000	50.2000	50.2000	-0.594%	1	123	-16.335%
2025-11-05	50.5000	50.5000	50.5000	50.5000	+9.307%	1	123	-16.832%
2025-10-29	46.2000	46.2000	46.2000	46.2000	-0.773%	1	122	-9.091%
2025-10-24	46.5600	46.5600	46.5600	46.5600	+3.352%	1	121	-9.794%
2025-10-23	44.6000	45.0500	44.6000	45.0500	+4.114%	2	122	-6.770%
2025-10-22	41.4900	43.2700	41.4900	43.2700	+28.245%	2	121	-2.935%
2025-10-10	33.8400	33.8400	33.7400	33.7400	-17.101%	2	123	+24.481%
2025-09-30	40.7000	40.7000	40.7000	40.7000	+12.899%	1	125	+3.194%
2025-09-19	36.0500	36.0500	36.0500	36.0500	-2.011%	2	124	+16.505%
2025-09-18	34.6000	36.7900	34.6000	36.7900	+0.933%	52	124	+14.161%
2025-09-17	36.4500	36.4500	36.4500	36.4500	-5.325%	1	73	+15.226%
2025-09-16	38.5000	38.5000	38.5000	38.5000	+6.354%	1	73	+9.091%
2025-09-11	36.2000	36.2000	36.2000	36.2000	+6.471%	1	72	+16.022%
2025-09-04	34.0000	34.0000	34.0000	34.0000	-4.036%	1	71	+23.529%
2025-09-03	36.4300	36.4300	35.4300	35.4300	-4.243%	23	71	+18.544%
2025-09-02	37.0000	37.0000	37.0000	37.0000	-5.128%	1	50	+13.514%
2025-08-29	37.5000	39.0000	37.5000	39.0000	+11.429%	2	50	+7.692%
2025-08-28	35.0000	35.0000	35.0000	35.0000	-6.667%	1	50	+20.000%
2025-08-25	37.5000	37.5000	37.5000	37.5000	-3.846%	1	50	+12.000%
2025-08-21	39.0000	39.0000	39.0000	39.0000	+2.632%	1	50	+7.692%
2025-08-20	41.0000	41.0000	38.0000	38.0000	-5.941%	2	50	+10.526%
2025-08-19	38.0000	40.4000	38.0000	40.4000	+17.442%	16	49	+3.960%
2025-08-14	34.4000	34.4000	34.4000	34.4000	-6.267%	1	34	+22.093%
2025-08-12	36.7000	36.7000	36.7000	36.7000	-5.897%	1	34	+14.441%
2025-08-08	40.5000	40.5000	39.0000	39.0000	-7.143%	2	34	+7.692%
2025-08-06	43.5000	43.5000	42.0000	42.0000	-7.692%	2	34	0.000%
2025-08-05	44.0000	45.5000	44.0000	45.5000	+5.814%	2	34	-7.692%
2025-08-04	43.0000	43.0000	43.0000	43.0000	-4.444%	1	34	-2.326%
2025-08-01	45.0000	45.0000	45.0000	45.0000	+7.143%	1	34	-6.667%
2025-07-28	40.5000	42.0000	40.5000	42.0000	-4.545%	2	34	0.000%
2025-07-24	44.0000	44.0000	44.0000	44.0000	+1.946%	1	34	-4.545%
2025-07-23	43.1600	43.1600	43.1600	43.1600	+6.594%	1	34	-2.688%
2025-07-22	39.6500	40.4900	39.6500	40.4900	+6.553%	2	34	+3.729%
2025-07-21	38.0000	38.0000	38.0000	38.0000	-7.317%	1	34	+10.526%
2025-07-18	42.6500	42.6500	41.0000	41.0000	0.000%	4	34	+2.439%
2025-07-17	41.0000	41.0000	41.0000	41.0000	-7.969%	1	34	+2.439%
2025-07-10	44.5500	44.5500	44.5500	44.5500	+4.211%	1	34	-5.724%
2025-07-03	42.7500	42.7500	42.7500	42.7500	-7.065%	1	34	-1.754%
2025-07-02	46.0000	46.0000	46.0000	46.0000	+5.747%	1	34	-8.696%
2025-07-01	43.5000	43.5000	43.5000	43.5000	-17.925%	1	34	-3.448%
2025-06-20	53.0000	53.0000	53.0000	53.0000	-3.161%	2	33	-20.755%
2025-06-09	54.7300	54.7300	54.7300	54.7300	-2.181%	1	34	-23.260%
2025-06-03	55.9500	55.9500	55.9500	55.9500	-7.597%	1	33	-24.933%
2025-05-29	60.5500	60.5500	60.5500	60.5500	-20.119%	1	33	-30.636%
2025-04-30	76.1500	76.1500	75.8000	75.8000	-9.762%	2	33	-44.591%
2025-04-24	84.0000	84.0000	84.0000	84.0000	-4.545%	1	32	-50.000%
2025-04-23	88.0000	88.0000	85.0000	88.0000	-2.222%	3	32	-52.273%
2025-04-22	88.0000	90.0000	88.0000	90.0000	-3.743%	2	34	-53.333%
2025-04-21	93.5000	93.5000	93.5000	93.5000	-11.792%	1	34	-55.080%
2025-04-16	106.0000	106.0000	106.0000	106.0000	+4.950%	1	34	-60.377%
2025-04-15	110.0000	110.0000	101.0000	101.0000	-12.174%	3	34	-58.416%
2025-04-14	110.0000	115.0000	110.0000	115.0000	-4.167%	2	34	-63.478%
2025-04-11	125.0000	125.0000	120.0000	120.0000	0.000%	4	35	-65.000%
2025-04-10	125.0000	125.0000	120.0000	120.0000	-16.201%	2	35	-65.000%
2025-04-09	143.1500	143.2000	143.1500	143.2000	+5.101%	2	35	-70.670%
2025-04-07	154.6700	154.6700	136.2500	136.2500	-4.151%	3	33	-69.174%
2025-04-04	130.0000	142.1500	130.0000	142.1500	+22.787%	4	31	-70.454%
2025-04-03	115.7700	115.7700	115.7700	115.7700	+7.994%	6	29	-63.721%
2025-04-02	106.2900	107.2000	106.2900	107.2000	-1.016%	18	25	-60.821%
2025-03-31	108.3000	108.3000	108.3000	108.3000	+11.707%	1	27	-61.219%
2025-03-27	96.9500	96.9500	96.9500	96.9500	-2.563%	6	27	-56.679%
2025-03-17	103.9700	103.9700	98.3000	99.5000	-12.234%	18	24	-57.789%
2025-03-14	112.6300	113.3700	111.7000	113.3700	+3.298%	24	31	-62.953%
2025-03-12	111.2700	111.2700	109.7500	109.7500	-9.715%	6	29	-61.731%
2025-03-11	124.8000	124.8000	121.5600	121.5600	-7.769%	2	26	-65.449%
2025-03-10	129.6600	131.8000	129.6600	131.8000	+9.278%	6	26	-68.134%
2025-03-07	124.5900	128.8400	120.4800	120.6100	+50.293%	16	27	-65.177%
2025-02-07	80.2500	80.2500	80.2500	80.2500	-7.107%	2	27	-47.664%
2025-02-05	86.9000	86.9000	86.1500	86.3900	-1.449%	3	27	-51.383%
2025-01-30	87.6600	87.6600	87.6600	87.6600	-3.617%	1	27	-52.088%
2025-01-23	90.9500	90.9500	90.9500	90.9500	-25.402%	1	27	-53.821%
2025-01-17	124.2400	124.2400	121.9200	121.9200	+1.111%	4	27	-65.551%
2025-01-16	120.5800	120.5800	120.5800	120.5800	-11.096%	1	27	-65.168%
2025-01-14	134.6200	135.6300	134.6200	135.6300	+0.990%	2	27	-69.033%
2025-01-13	136.0700	136.0700	132.3600	134.3000	+1.974%	33	27	-68.727%
2025-01-10	131.7000	131.7000	131.7000	131.7000	+8.172%	2	31	-68.109%
2025-01-07	121.7500	121.7500	121.7500	121.7500	+4.015%	1	31	-65.503%
2025-01-06	120.2900	120.3900	117.0500	117.0500	-0.637%	43	32	-64.118%
2025-01-03	118.4000	118.4000	117.8000	117.8000	+2.080%	4	15	-64.346%
2024-12-30	115.4000	115.4000	115.4000	115.4000	+9.842%	1	15	-63.605%
2024-12-24	105.1000	105.1000	105.0600	105.0600	-7.314%	5	15	-60.023%
2024-12-19	112.0500	113.3500	109.7500	113.3500	-4.724%	8	15	-62.947%
2024-12-18	114.3600	122.0000	114.3600	118.9700	+10.928%	13	19	-64.697%
2024-12-17	107.2500	107.2500	107.2500	107.2500	+1.755%	1	17	-60.839%
2024-12-12	106.3100	106.3100	105.4000	105.4000	+0.929%	5	18	-60.152%
2024-12-11	104.4300	104.4300	104.4300	104.4300	-3.662%	1	18	-59.782%
2024-12-09	109.0400	110.2800	108.4000	108.4000	+4.221%	5	18	-61.255%
2024-12-06	104.0100	104.0100	104.0100	104.0100	-1.431%	4	16	-59.619%
2024-12-05	105.5200	105.5200	105.5200	105.5200	-6.062%	2	18	-60.197%
2024-12-03	112.3300	112.3300	112.3300	112.3300	+1.767%	4	16	-62.610%
2024-11-22	110.3800	110.3800	110.3800	110.3800	+0.712%	20	12	-61.950%
2024-11-21	116.5300	116.5300	109.6000	109.6000	-15.039%	11	3	-61.679%
2024-11-15	128.4000	129.0000	128.4000	129.0000	+4.015%	4	3	-67.442%
2024-11-14	124.0200	124.0200	124.0200	124.0200	-0.024%	1	1	-66.134%
2024-11-13	124.0500	124.0500	124.0500	124.0500	-5.529%	3	3	-66.143%
2024-11-12	131.3100	131.3100	131.3100	131.3100	0.000%	3	3	-68.015%