NFLX270115P00084000
NFLX Jan 15 2027 84.00 Put
optionOPRA
EODOct 5, 2026
17.53USD-0.398%(-0.07)4Vol4,173OI
NFLX270115P00084000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.6100 | 17.6100 | 17.1000 | 17.5300 | -0.398% | 4 | 4,173 | 0.000% |
| 2026-10-02 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +4.762% | 1 | 4,174 | -0.398% |
| 2026-10-01 | 16.4300 | 16.8000 | 16.4300 | 16.8000 | +11.925% | 51 | 4,203 | +4.345% |
| 2026-09-30 | 14.9500 | 15.0100 | 14.9500 | 15.0100 | +3.375% | 15 | 4,203 | +16.789% |
| 2026-09-29 | 14.5400 | 14.5400 | 14.5200 | 14.5200 | +2.833% | 6 | 4,200 | +20.730% |
| 2026-09-25 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | +1.583% | 1 | 4,199 | +24.150% |
| 2026-09-23 | 13.9000 | 13.9000 | 13.8500 | 13.9000 | +12.551% | 13 | 4,200 | +26.115% |
| 2026-09-21 | 13.6300 | 13.6300 | 12.3500 | 12.3500 | +11.261% | 10 | 4,204 | +41.943% |
| 2026-09-17 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +13.265% | 14 | 4,204 | +57.928% |
| 2026-09-15 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +19.512% | 1 | 4,204 | +78.878% |
| 2026-09-14 | 8.8900 | 8.8900 | 8.2000 | 8.2000 | -22.275% | 101 | 4,182 | +113.780% |
| 2026-09-11 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.091% | 1 | 4,183 | +66.161% |
| 2026-09-10 | 11.0300 | 11.0300 | 11.0000 | 11.0000 | -0.990% | 2 | 4,184 | +59.364% |
| 2026-09-09 | 10.9600 | 11.1100 | 10.9600 | 11.1100 | +4.319% | 12 | 4,196 | +57.786% |
| 2026-09-08 | 10.9000 | 10.9000 | 10.6500 | 10.6500 | +14.270% | 19 | 4,195 | +64.601% |
| 2026-09-04 | 8.2000 | 9.3200 | 8.2000 | 9.3200 | +24.766% | 60 | 4,203 | +88.090% |
| 2026-09-03 | 7.5500 | 7.6500 | 7.4700 | 7.4700 | -0.400% | 11 | 4,202 | +134.672% |
| 2026-09-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -9.639% | 1 | 4,201 | +133.733% |
| 2026-09-01 | 8.1000 | 8.3000 | 8.1000 | 8.3000 | +1.220% | 14 | 4,193 | +111.205% |
| 2026-08-31 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +3.405% | 12 | 4,193 | +113.780% |
| 2026-08-28 | 7.9900 | 8.0200 | 7.8500 | 7.9300 | -12.761% | 164 | 4,034 | +121.059% |
| 2026-08-27 | 9.2000 | 9.2000 | 9.0900 | 9.0900 | +10.854% | 7 | 4,033 | +92.849% |
| 2026-08-26 | 8.0500 | 8.2500 | 7.9000 | 8.2000 | +3.145% | 99 | 3,951 | +113.780% |
| 2026-08-25 | 8.5500 | 8.5500 | 7.9500 | 7.9500 | -12.155% | 58 | 3,951 | +120.503% |
| 2026-08-21 | 9.3000 | 9.3000 | 9.0500 | 9.0500 | -0.549% | 4 | 3,950 | +93.702% |
| 2026-08-20 | 9.0500 | 9.1000 | 9.0500 | 9.1000 | +1.676% | 2 | 3,949 | +92.637% |
| 2026-08-19 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -19.514% | 70 | 3,962 | +95.866% |
| 2026-08-17 | 11.1000 | 11.1400 | 11.1000 | 11.1200 | +7.961% | 12 | 3,960 | +57.644% |
| 2026-08-14 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -15.574% | 1 | 3,961 | +70.194% |
| 2026-08-11 | 11.7500 | 12.2000 | 11.7500 | 12.2000 | -5.792% | 4 | 3,960 | +43.689% |
| 2026-08-07 | 13.0000 | 13.2000 | 12.9500 | 12.9500 | -4.074% | 22 | 3,978 | +35.367% |
| 2026-08-05 | 13.4000 | 13.5000 | 13.4000 | 13.5000 | -2.878% | 4 | 3,979 | +29.852% |
| 2026-08-04 | 13.4500 | 13.9500 | 13.4500 | 13.9000 | +1.832% | 3 | 3,982 | +26.115% |
| 2026-08-03 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -1.087% | 2 | 3,982 | +28.425% |
| 2026-07-28 | 13.8900 | 13.8900 | 13.2500 | 13.8000 | -19.393% | 4 | 3,985 | +27.029% |
| 2026-07-24 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | +0.117% | 1 | 3,984 | +2.395% |
| 2026-07-23 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +8.571% | 2 | 3,984 | +2.515% |
| 2026-07-22 | 16.5000 | 16.5000 | 15.7500 | 15.7500 | -12.500% | 9 | 3,985 | +11.302% |
| 2026-07-21 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +1.868% | 2 | 3,985 | -2.611% |
| 2026-07-17 | 18.9800 | 18.9800 | 17.4500 | 17.6700 | +25.319% | 9 | 3,983 | -0.792% |
| 2026-07-16 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -2.083% | 30 | 4,013 | +24.326% |
| 2026-07-14 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +5.727% | 5 | 4,013 | +21.736% |
| 2026-07-13 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | -6.712% | 2 | 4,013 | +28.708% |
| 2026-07-10 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +5.720% | 1 | 4,014 | +20.068% |
| 2026-07-09 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | +11.371% | 1 | 4,014 | +26.937% |
| 2026-07-07 | 12.1500 | 12.4000 | 12.1500 | 12.4000 | -1.976% | 5 | 4,016 | +41.371% |
| 2026-07-06 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -11.538% | 1 | 4,016 | +38.577% |
| 2026-07-01 | 14.3500 | 14.3500 | 14.3000 | 14.3000 | +9.495% | 5 | 4,020 | +22.587% |
| 2026-06-29 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | -6.980% | 1 | 4,020 | +34.227% |
| 2026-06-22 | 13.4700 | 14.0400 | 13.4700 | 14.0400 | +15.842% | 2 | 4,020 | +24.858% |
| 2026-06-18 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +2.278% | 2 | 4,019 | +44.637% |
| 2026-06-17 | 11.5000 | 11.8500 | 11.5000 | 11.8500 | +8.219% | 5 | 4,018 | +47.932% |
| 2026-06-16 | 11.0500 | 11.0500 | 10.9500 | 10.9500 | +14.062% | 5 | 4,017 | +60.091% |
| 2026-06-15 | 9.8000 | 9.8000 | 9.6000 | 9.6000 | -5.882% | 19 | 4,025 | +82.604% |
| 2026-06-12 | 10.8600 | 10.9000 | 10.0500 | 10.2000 | +6.250% | 31 | 4,027 | +71.863% |
| 2026-06-10 | 9.6500 | 9.6500 | 9.6000 | 9.6000 | -3.518% | 6 | 4,042 | +82.604% |
| 2026-06-09 | 9.9000 | 10.0000 | 9.7200 | 9.9500 | +3.646% | 37 | 4,026 | +76.181% |
| 2026-06-08 | 9.6000 | 9.7000 | 9.5700 | 9.6000 | -2.538% | 15 | 4,017 | +82.604% |
| 2026-06-05 | 10.1000 | 10.3000 | 9.8500 | 9.8500 | -0.505% | 70 | 3,996 | +77.970% |
| 2026-06-04 | 9.8500 | 9.9000 | 9.8500 | 9.9000 | -3.226% | 3 | 3,996 | +77.071% |
| 2026-06-03 | 10.1000 | 10.4000 | 9.9500 | 10.2300 | +12.418% | 27 | 4,007 | +71.359% |
| 2026-06-02 | 8.7100 | 9.2200 | 8.7100 | 9.1000 | +10.303% | 47 | 3,999 | +92.637% |
| 2026-06-01 | 8.3400 | 8.3400 | 8.2000 | 8.2500 | +0.610% | 26 | 4,001 | +112.485% |
| 2026-05-29 | 8.0500 | 8.2500 | 8.0500 | 8.2000 | +3.929% | 10 | 3,993 | +113.780% |
| 2026-05-28 | 7.9000 | 8.0000 | 7.8500 | 7.8900 | +6.622% | 331 | 3,989 | +122.180% |
| 2026-05-27 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -3.268% | 19 | 3,970 | +136.892% |
| 2026-05-26 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +6.103% | 2 | 3,968 | +129.150% |
| 2026-05-22 | 7.1900 | 7.2100 | 7.1900 | 7.2100 | +6.029% | 24 | 3,960 | +143.135% |
| 2026-05-21 | 7.1000 | 7.1000 | 6.7000 | 6.8000 | -6.207% | 21 | 3,954 | +157.794% |
| 2026-05-20 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | +4.167% | 5 | 3,952 | +141.793% |
| 2026-05-18 | 7.0500 | 7.1000 | 6.8500 | 6.9600 | -8.781% | 907 | 3,334 | +151.868% |
| 2026-05-15 | 7.3500 | 7.6500 | 7.3000 | 7.6300 | +0.926% | 6 | 3,330 | +129.751% |
| 2026-05-14 | 7.4500 | 7.5600 | 7.4500 | 7.5600 | +4.276% | 19 | 3,344 | +131.878% |
| 2026-05-13 | 7.5000 | 7.5800 | 7.1200 | 7.2500 | +1.399% | 270 | 3,176 | +141.793% |
| 2026-05-12 | 7.9400 | 7.9400 | 7.0500 | 7.1500 | -11.946% | 806 | 2,848 | +145.175% |
| 2026-05-11 | 7.9000 | 8.1200 | 7.9000 | 8.1200 | +12.000% | 2 | 2,848 | +115.887% |
| 2026-05-07 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +16.935% | 1 | 2,847 | +141.793% |
| 2026-05-05 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.876% | 1 | 2,848 | +182.742% |
| 2026-05-04 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +3.698% | 1 | 2,847 | +171.783% |
| 2026-05-01 | 6.0000 | 6.2200 | 6.0000 | 6.2200 | -2.047% | 114 | 2,748 | +181.833% |
| 2026-04-30 | 6.5000 | 6.5000 | 6.3500 | 6.3500 | -2.308% | 11 | 2,747 | +176.063% |
| 2026-04-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -3.704% | 1 | 2,747 | +169.692% |
| 2026-04-28 | 6.6000 | 6.7500 | 6.6000 | 6.7500 | +9.756% | 2 | 2,746 | +159.704% |
| 2026-04-27 | 6.3000 | 6.3000 | 6.1500 | 6.1500 | +0.820% | 5 | 2,744 | +185.041% |
| 2026-04-24 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -2.400% | 25 | 2,724 | +187.377% |
| 2026-04-23 | 6.0000 | 6.2500 | 5.9200 | 6.2500 | 0.000% | 7 | 2,719 | +180.480% |
| 2026-04-21 | 6.2000 | 6.2500 | 5.9900 | 6.2500 | +5.042% | 35 | 2,718 | +180.480% |
| 2026-04-20 | 5.3300 | 5.9500 | 5.3300 | 5.9500 | +14.423% | 735 | 2,065 | +194.622% |
| 2026-04-17 | 5.0500 | 5.2000 | 4.9000 | 5.2000 | +46.479% | 10 | 2,062 | +237.115% |
| 2026-04-16 | 3.5500 | 3.5500 | 3.5300 | 3.5500 | -15.476% | 12 | 2,066 | +393.803% |
| 2026-04-14 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | -9.677% | 2 | 2,066 | +317.381% |
| 2026-04-13 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.087% | 1 | 2,064 | +276.989% |
| 2026-04-10 | 4.6500 | 4.7000 | 4.6000 | 4.6000 | -14.815% | 82 | 2,063 | +281.087% |
| 2026-04-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.996% | 1 | 2,092 | +224.630% |
| 2026-04-08 | 5.5500 | 5.7000 | 5.4500 | 5.5100 | -7.395% | 437 | 2,092 | +218.149% |
| 2026-04-07 | 5.9400 | 6.0000 | 5.8500 | 5.9500 | +1.709% | 18 | 1,985 | +194.622% |
| 2026-04-06 | 5.4500 | 5.8500 | 5.2000 | 5.8500 | -2.500% | 57 | 1,985 | +199.658% |
| 2026-04-02 | 6.6500 | 6.6500 | 5.9500 | 6.0000 | -9.091% | 516 | 2,211 | +192.167% |
| 2026-04-01 | 6.5500 | 6.8500 | 6.3500 | 6.6000 | -0.901% | 284 | 2,211 | +165.606% |
| 2026-03-31 | 6.7600 | 6.7800 | 6.6600 | 6.6600 | -15.375% | 14 | 2,347 | +163.213% |
| 2026-03-30 | 7.5000 | 7.8700 | 7.3000 | 7.8700 | +6.784% | 41 | 2,361 | +122.745% |
| 2026-03-27 | 7.3000 | 7.4500 | 7.3000 | 7.3700 | +0.821% | 5 | 2,396 | +137.856% |
| 2026-03-26 | 7.7500 | 7.7500 | 7.1000 | 7.3100 | -7.468% | 29 | 2,397 | +139.808% |
| 2026-03-24 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | +10.490% | 220 | 2,412 | +121.899% |
| 2026-03-23 | 7.6200 | 7.6200 | 7.1500 | 7.1500 | -11.180% | 15 | 2,207 | +145.175% |
| 2026-03-20 | 7.8000 | 8.1000 | 7.8000 | 8.0500 | +1.899% | 15 | 2,200 | +117.764% |
| 2026-03-19 | 6.9500 | 8.0500 | 6.9500 | 7.9000 | +14.493% | 22 | 2,198 | +121.899% |
| 2026-03-18 | 6.9000 | 7.1000 | 6.7000 | 6.9000 | -1.429% | 697 | 2,195 | +154.058% |
| 2026-03-17 | 6.9500 | 7.0500 | 6.7500 | 7.0000 | -1.408% | 295 | 1,624 | +150.429% |
| 2026-03-16 | 7.1500 | 7.2000 | 7.0500 | 7.1000 | -4.054% | 163 | 1,811 | +146.901% |
| 2026-03-13 | 7.2500 | 7.4500 | 7.2500 | 7.4000 | +2.069% | 12 | 1,890 | +136.892% |
| 2026-03-12 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -1.091% | 4 | 1,891 | +141.793% |
| 2026-03-11 | 6.8600 | 7.3700 | 6.8600 | 7.3300 | +2.089% | 52 | 1,891 | +139.154% |
| 2026-03-10 | 7.3100 | 7.3100 | 6.6000 | 7.1800 | +7.164% | 50 | 1,832 | +144.150% |
| 2026-03-09 | 6.7300 | 7.3000 | 6.7000 | 6.7000 | -2.899% | 374 | 1,795 | +161.642% |
| 2026-03-06 | 6.7800 | 7.0000 | 6.7500 | 6.9000 | +2.985% | 120 | 1,424 | +154.058% |
| 2026-03-05 | 6.4500 | 6.7000 | 6.4500 | 6.7000 | +6.688% | 127 | 1,317 | +161.642% |
| 2026-03-04 | 6.3000 | 6.3000 | 6.2800 | 6.2800 | -6.686% | 3 | 1,282 | +179.140% |
| 2026-03-03 | 7.1600 | 7.3900 | 6.6100 | 6.7300 | -0.296% | 359 | 1,282 | +160.475% |
| 2026-03-02 | 7.2900 | 7.3000 | 6.6500 | 6.7500 | -1.747% | 405 | 973 | +159.704% |
| 2026-02-27 | 8.1900 | 8.1900 | 6.8700 | 6.8700 | -36.972% | 125 | 620 | +155.167% |
| 2026-02-26 | 11.1400 | 11.5000 | 10.9000 | 10.9000 | -8.403% | 35 | 623 | +60.826% |
| 2026-02-25 | 12.2500 | 12.3500 | 11.9000 | 11.9000 | -17.361% | 61 | 678 | +47.311% |
| 2026-02-24 | 14.2500 | 14.4000 | 14.2500 | 14.4000 | -2.041% | 5 | 678 | +21.736% |
| 2026-02-23 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +7.299% | 1 | 680 | +19.252% |
| 2026-02-20 | 13.8000 | 13.8000 | 13.7000 | 13.7000 | -3.657% | 8 | 679 | +27.956% |
| 2026-02-19 | 14.0000 | 14.2200 | 14.0000 | 14.2200 | +2.302% | 11 | 679 | +23.277% |
| 2026-02-18 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -4.138% | 11 | 669 | +26.115% |
| 2026-02-17 | 14.5900 | 14.5900 | 14.5000 | 14.5000 | -3.398% | 3 | 669 | +20.897% |
| 2026-02-13 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | +0.200% | 5 | 670 | +16.789% |
| 2026-02-12 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | +37.179% | 1 | 670 | +17.023% |
| 2026-02-10 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | -11.002% | 1 | 670 | +60.531% |
| 2026-02-09 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | +6.234% | 5 | 670 | +42.869% |
| 2026-02-06 | 11.8000 | 11.8000 | 11.5500 | 11.5500 | -2.532% | 6 | 665 | +51.775% |
| 2026-02-05 | 11.8500 | 12.0500 | 11.8500 | 11.8500 | -2.066% | 10 | 664 | +47.932% |
| 2026-02-04 | 12.3200 | 12.3200 | 12.1000 | 12.1000 | -2.655% | 7 | 660 | +44.876% |
| 2026-02-03 | 11.3000 | 12.4300 | 11.3000 | 12.4300 | +13.516% | 14 | 661 | +41.030% |
| 2026-02-02 | 10.4000 | 10.9500 | 10.4000 | 10.9500 | +1.389% | 35 | 654 | +60.091% |
| 2026-01-30 | 10.8600 | 10.9500 | 10.7400 | 10.8000 | -2.965% | 64 | 622 | +62.315% |
| 2026-01-29 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | +8.058% | 107 | 585 | +57.502% |
| 2026-01-28 | 10.4400 | 10.4400 | 10.3000 | 10.3000 | -1.435% | 8 | 478 | +70.194% |
| 2026-01-27 | 10.3000 | 10.5000 | 10.3000 | 10.4500 | +5.556% | 18 | 478 | +67.751% |
| 2026-01-26 | 10.0400 | 10.0400 | 9.9000 | 9.9000 | -1.296% | 56 | 476 | +77.071% |
| 2026-01-23 | 10.1500 | 10.1500 | 9.9000 | 10.0300 | -8.652% | 22 | 449 | +74.776% |
| 2026-01-22 | 10.6500 | 10.9800 | 10.3000 | 10.9800 | -0.182% | 62 | 438 | +59.654% |
| 2026-01-21 | 11.3500 | 11.3500 | 10.6000 | 11.0000 | +9.127% | 38 | 420 | +59.364% |
| 2026-01-20 | 10.0000 | 10.0800 | 10.0000 | 10.0800 | +4.348% | 21 | 391 | +73.909% |
| 2026-01-15 | 9.6300 | 9.6600 | 9.6300 | 9.6600 | -3.206% | 8 | 390 | +81.470% |
| 2026-01-14 | 9.8200 | 10.0000 | 9.8000 | 9.9800 | +7.312% | 9 | 382 | +75.651% |
| 2026-01-13 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -0.535% | 3 | 374 | +88.495% |
| 2026-01-12 | 9.2800 | 9.3500 | 9.2800 | 9.3500 | +1.630% | 2 | 371 | +87.487% |
| 2026-01-09 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +1.996% | 1 | 372 | +90.543% |
| 2026-01-08 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +0.782% | 20 | 372 | +94.346% |
| 2026-01-06 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +2.874% | 1 | 372 | +95.866% |
| 2026-01-05 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +4.819% | 2 | 370 | +101.494% |
| 2025-12-31 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.220% | 2 | 370 | +111.205% |
| 2025-12-30 | 8.3000 | 8.3000 | 8.2000 | 8.2000 | -1.205% | 14 | 370 | +113.780% |
| 2025-12-19 | 8.1500 | 8.3000 | 8.1500 | 8.3000 | 0.000% | 12 | 359 | +111.205% |
| 2025-12-17 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -4.598% | 10 | 357 | +111.205% |
| 2025-12-16 | 8.7500 | 8.8000 | 8.7000 | 8.7000 | -2.793% | 13 | 357 | +101.494% |
| 2025-12-15 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +6.548% | 3 | 348 | +95.866% |
| 2025-12-12 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -4.000% | 2 | 346 | +108.690% |
| 2025-12-11 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +5.422% | 10 | 337 | +100.343% |
| 2025-12-08 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +25.758% | 2 | 337 | +111.205% |
| 2025-12-04 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +41.935% | 6 | 336 | +165.606% |
| 2025-11-18 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 35 | 330 | +276.989% |