NFLX270115P00850000
NFLX Jan 15 2027 850.00 Put
optionOPRA
InactiveNov 14, 2025
49.43USD+4.947%(+2.33)1Vol385OI
NFLX270115P00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 49.43 | 49.43 | 49.43 | 49.43 | +4.947% | 1 | 385 | 0.000% |
| 2025-11-11 | 47.10 | 47.10 | 47.10 | 47.10 | -4.171% | 1 | 386 | +4.947% |
| 2025-11-10 | 49.15 | 49.15 | 49.15 | 49.15 | -9.651% | 1 | 386 | +0.570% |
| 2025-11-07 | 54.25 | 54.40 | 54.25 | 54.40 | +13.808% | 3 | 386 | -9.136% |
| 2025-10-31 | 47.13 | 47.80 | 46.84 | 47.80 | -4.781% | 55 | 386 | +3.410% |
| 2025-10-28 | 50.20 | 50.20 | 50.20 | 50.20 | -1.857% | 1 | 338 | -1.534% |
| 2025-10-27 | 51.15 | 51.15 | 51.15 | 51.15 | -0.292% | 1 | 336 | -3.363% |
| 2025-10-24 | 51.58 | 51.58 | 51.30 | 51.30 | +2.867% | 3 | 336 | -3.645% |
| 2025-10-23 | 50.00 | 51.05 | 49.16 | 49.87 | +1.382% | 27 | 335 | -0.882% |
| 2025-10-22 | 44.43 | 49.19 | 44.43 | 49.19 | +34.620% | 15 | 329 | +0.488% |
| 2025-10-20 | 36.45 | 36.54 | 36.45 | 36.54 | -16.384% | 2 | 313 | +35.276% |
| 2025-10-17 | 43.70 | 43.70 | 43.70 | 43.70 | +13.271% | 3 | 313 | +13.112% |
| 2025-10-09 | 38.58 | 38.58 | 38.58 | 38.58 | -3.598% | 3 | 316 | +28.123% |
| 2025-10-08 | 40.02 | 40.02 | 40.02 | 40.02 | -16.573% | 5 | 316 | +23.513% |
| 2025-10-02 | 48.00 | 48.00 | 47.97 | 47.97 | +10.785% | 41 | 321 | +3.044% |
| 2025-09-30 | 43.30 | 43.30 | 43.30 | 43.30 | +12.760% | 40 | 325 | +14.157% |
| 2025-09-22 | 38.40 | 38.40 | 38.40 | 38.40 | -9.327% | 2 | 285 | +28.724% |
| 2025-09-15 | 42.35 | 42.35 | 42.35 | 42.35 | -6.202% | 1 | 285 | +16.718% |
| 2025-09-12 | 45.15 | 45.15 | 45.15 | 45.15 | +17.609% | 1 | 286 | +9.480% |
| 2025-09-05 | 38.39 | 38.39 | 38.39 | 38.39 | +1.026% | 1 | 285 | +28.757% |
| 2025-09-04 | 38.00 | 38.00 | 38.00 | 38.00 | -11.669% | 1 | 284 | +30.079% |
| 2025-08-29 | 43.02 | 43.02 | 43.02 | 43.02 | +6.301% | 1 | 284 | +14.900% |
| 2025-08-27 | 40.47 | 40.47 | 40.47 | 40.47 | -4.281% | 1 | 284 | +22.140% |
| 2025-08-22 | 42.28 | 42.28 | 42.28 | 42.28 | +10.681% | 1 | 283 | +16.911% |
| 2025-08-18 | 38.20 | 38.20 | 38.20 | 38.20 | -4.500% | 3 | 282 | +29.398% |
| 2025-08-12 | 40.00 | 40.00 | 40.00 | 40.00 | -16.753% | 1 | 285 | +23.575% |
| 2025-08-06 | 48.65 | 48.80 | 48.05 | 48.05 | -4.378% | 10 | 284 | +2.872% |
| 2025-08-05 | 47.40 | 50.25 | 47.40 | 50.25 | +5.456% | 9 | 287 | -1.632% |
| 2025-08-04 | 47.00 | 47.65 | 47.00 | 47.65 | -3.737% | 7 | 278 | +3.736% |
| 2025-08-01 | 48.50 | 49.50 | 48.50 | 49.50 | +4.430% | 2 | 278 | -0.141% |
| 2025-07-31 | 46.00 | 47.55 | 46.00 | 47.40 | +4.290% | 52 | 276 | +4.283% |
| 2025-07-30 | 46.50 | 46.50 | 45.37 | 45.45 | -3.606% | 52 | 303 | +8.757% |
| 2025-07-29 | 47.25 | 47.25 | 46.48 | 47.15 | +0.319% | 9 | 251 | +4.836% |
| 2025-07-28 | 45.00 | 47.00 | 45.00 | 47.00 | +3.297% | 9 | 250 | +5.170% |
| 2025-07-25 | 46.48 | 46.48 | 45.40 | 45.50 | -1.087% | 8 | 241 | +8.637% |
| 2025-07-24 | 47.35 | 48.00 | 46.00 | 46.00 | -4.167% | 14 | 235 | +7.457% |
| 2025-07-23 | 46.00 | 48.00 | 46.00 | 48.00 | +3.226% | 7 | 235 | +2.979% |
| 2025-07-22 | 42.00 | 46.50 | 42.00 | 46.50 | +3.563% | 25 | 228 | +6.301% |
| 2025-07-18 | 46.25 | 46.85 | 44.90 | 44.90 | -5.573% | 6 | 203 | +10.089% |
| 2025-07-10 | 47.55 | 47.55 | 47.55 | 47.55 | +3.145% | 1 | 201 | +3.954% |
| 2025-07-09 | 46.10 | 46.10 | 46.10 | 46.10 | -2.413% | 2 | 200 | +7.223% |
| 2025-07-07 | 47.10 | 47.50 | 47.10 | 47.24 | +1.439% | 5 | 202 | +4.636% |
| 2025-07-03 | 46.36 | 46.57 | 45.94 | 46.57 | -6.673% | 21 | 178 | +6.141% |
| 2025-07-02 | 49.90 | 49.90 | 49.90 | 49.90 | +3.742% | 2 | 178 | -0.942% |
| 2025-07-01 | 49.10 | 49.10 | 48.10 | 48.10 | -3.414% | 4 | 177 | +2.765% |
| 2025-06-25 | 49.80 | 49.80 | 49.80 | 49.80 | -10.108% | 4 | 173 | -0.743% |
| 2025-06-23 | 55.40 | 55.40 | 55.40 | 55.40 | -2.636% | 1 | 169 | -10.776% |
| 2025-06-20 | 56.90 | 56.90 | 56.90 | 56.90 | -10.394% | 2 | 170 | -13.128% |
| 2025-06-10 | 63.80 | 64.60 | 63.50 | 63.50 | +11.208% | 11 | 169 | -22.157% |
| 2025-06-05 | 57.10 | 57.10 | 57.10 | 57.10 | -6.070% | 4 | 167 | -13.433% |
| 2025-06-03 | 60.79 | 60.79 | 60.79 | 60.79 | -20.588% | 10 | 163 | -18.687% |
| 2025-05-12 | 76.55 | 76.55 | 76.55 | 76.55 | -4.013% | 3 | 163 | -35.428% |
| 2025-05-01 | 79.45 | 79.80 | 79.45 | 79.75 | +0.796% | 5 | 160 | -38.019% |
| 2025-04-29 | 78.84 | 79.12 | 78.84 | 79.12 | -4.847% | 5 | 160 | -37.525% |
| 2025-04-28 | 82.94 | 83.16 | 82.94 | 83.15 | -8.616% | 10 | 155 | -40.553% |
| 2025-04-23 | 90.99 | 90.99 | 90.99 | 90.99 | -3.047% | 1 | 165 | -45.675% |
| 2025-04-22 | 95.36 | 95.36 | 93.85 | 93.85 | -15.221% | 11 | 164 | -47.331% |
| 2025-04-21 | 112.21 | 112.69 | 110.70 | 110.70 | +2.263% | 13 | 175 | -55.348% |
| 2025-04-15 | 117.00 | 117.00 | 107.72 | 108.25 | -11.285% | 20 | 164 | -54.337% |
| 2025-04-14 | 118.90 | 122.02 | 116.05 | 122.02 | -6.997% | 15 | 182 | -59.490% |
| 2025-04-11 | 131.20 | 131.20 | 131.20 | 131.20 | +2.926% | 8 | 171 | -62.325% |
| 2025-04-10 | 127.32 | 127.47 | 127.32 | 127.47 | +3.845% | 3 | 171 | -61.222% |
| 2025-04-09 | 127.07 | 127.07 | 122.75 | 122.75 | -13.349% | 4 | 174 | -59.731% |
| 2025-04-08 | 141.66 | 141.66 | 141.66 | 141.66 | -4.587% | 1 | 172 | -65.107% |
| 2025-04-07 | 163.47 | 167.80 | 148.47 | 148.47 | -2.585% | 14 | 173 | -66.707% |
| 2025-04-04 | 147.85 | 152.41 | 147.85 | 152.41 | +22.418% | 56 | 185 | -67.568% |
| 2025-04-03 | 119.00 | 124.65 | 118.80 | 124.50 | +8.972% | 81 | 181 | -60.297% |
| 2025-04-02 | 116.25 | 116.25 | 114.25 | 114.25 | -4.815% | 12 | 103 | -56.735% |
| 2025-04-01 | 120.03 | 120.03 | 120.03 | 120.03 | +0.234% | 1 | 93 | -58.819% |
| 2025-03-31 | 127.00 | 127.00 | 119.75 | 119.75 | +20.207% | 3 | 92 | -58.722% |
| 2025-03-25 | 99.62 | 99.62 | 99.62 | 99.62 | -3.422% | 1 | 90 | -50.381% |
| 2025-03-24 | 105.15 | 105.15 | 103.15 | 103.15 | -7.223% | 4 | 90 | -52.079% |
| 2025-03-20 | 109.85 | 111.18 | 107.00 | 111.18 | -1.845% | 5 | 94 | -55.541% |
| 2025-03-17 | 110.98 | 113.78 | 110.90 | 113.27 | -6.581% | 17 | 93 | -56.361% |
| 2025-03-14 | 120.58 | 122.13 | 120.58 | 121.25 | -0.980% | 8 | 108 | -59.233% |
| 2025-03-12 | 122.45 | 122.45 | 122.45 | 122.45 | -12.785% | 1 | 108 | -59.633% |
| 2025-03-10 | 136.40 | 140.70 | 136.40 | 140.40 | +5.516% | 5 | 108 | -64.793% |
| 2025-03-07 | 131.96 | 134.82 | 131.96 | 133.06 | +5.704% | 6 | 105 | -62.851% |
| 2025-03-06 | 124.19 | 125.88 | 123.19 | 125.88 | +28.777% | 13 | 102 | -60.732% |
| 2025-03-03 | 97.75 | 97.75 | 97.75 | 97.75 | -5.069% | 1 | 91 | -49.432% |
| 2025-02-28 | 102.97 | 102.97 | 102.97 | 102.97 | +11.091% | 2 | 92 | -51.996% |
| 2025-02-26 | 96.50 | 96.50 | 92.69 | 92.69 | -6.478% | 2 | 91 | -46.672% |
| 2025-02-25 | 98.10 | 99.11 | 98.10 | 99.11 | +15.244% | 2 | 91 | -50.126% |
| 2025-02-20 | 84.75 | 86.00 | 84.75 | 86.00 | +1.176% | 4 | 89 | -42.523% |
| 2025-02-18 | 82.25 | 85.00 | 82.25 | 85.00 | -0.188% | 5 | 85 | -41.847% |
| 2025-02-10 | 85.16 | 85.16 | 85.16 | 85.16 | -2.025% | 2 | 83 | -41.956% |
| 2025-02-07 | 86.92 | 86.92 | 86.92 | 86.92 | -2.315% | 8 | 85 | -43.132% |
| 2025-02-05 | 91.75 | 91.95 | 88.98 | 88.98 | -3.409% | 9 | 89 | -44.448% |
| 2025-02-04 | 92.12 | 92.12 | 92.12 | 92.12 | -2.052% | 2 | 91 | -46.342% |
| 2025-01-31 | 94.25 | 94.25 | 94.05 | 94.05 | -4.518% | 4 | 93 | -47.443% |
| 2025-01-28 | 98.50 | 98.50 | 98.50 | 98.50 | -1.932% | 1 | 93 | -49.817% |
| 2025-01-27 | 100.25 | 100.44 | 99.95 | 100.44 | +4.310% | 8 | 92 | -50.787% |
| 2025-01-24 | 96.62 | 96.68 | 96.26 | 96.29 | -6.059% | 8 | 90 | -48.665% |
| 2025-01-22 | 99.00 | 102.50 | 99.00 | 102.50 | -19.891% | 17 | 90 | -51.776% |
| 2025-01-21 | 127.95 | 127.95 | 127.95 | 127.95 | -3.725% | 1 | 86 | -61.368% |
| 2025-01-17 | 133.28 | 133.28 | 132.90 | 132.90 | -2.737% | 4 | 86 | -62.807% |
| 2025-01-16 | 131.60 | 136.64 | 131.60 | 136.64 | -0.473% | 3 | 86 | -63.825% |
| 2025-01-15 | 137.29 | 137.29 | 137.29 | 137.29 | -2.769% | 1 | 86 | -63.996% |
| 2025-01-10 | 141.20 | 141.20 | 141.20 | 141.20 | +9.415% | 2 | 85 | -64.993% |
| 2025-01-08 | 130.85 | 130.85 | 128.79 | 129.05 | +1.534% | 12 | 75 | -61.697% |
| 2025-01-06 | 127.29 | 127.29 | 127.10 | 127.10 | -0.314% | 2 | 75 | -61.109% |
| 2025-01-03 | 127.50 | 127.50 | 127.50 | 127.50 | -0.118% | 10 | 76 | -61.231% |
| 2025-01-02 | 125.75 | 127.65 | 125.75 | 127.65 | +2.985% | 8 | 71 | -61.277% |
| 2024-12-31 | 123.95 | 123.95 | 123.95 | 123.95 | +3.094% | 10 | 68 | -60.121% |
| 2024-12-27 | 123.11 | 123.11 | 120.12 | 120.23 | +4.684% | 10 | 68 | -58.887% |
| 2024-12-26 | 114.70 | 117.17 | 114.70 | 114.85 | -5.822% | 19 | 68 | -56.961% |
| 2024-12-19 | 119.85 | 121.95 | 118.15 | 121.95 | -4.853% | 8 | 55 | -59.467% |
| 2024-12-18 | 118.28 | 131.75 | 118.10 | 128.17 | +8.748% | 12 | 51 | -61.434% |
| 2024-12-13 | 117.86 | 117.86 | 117.86 | 117.86 | +2.505% | 2 | 53 | -58.060% |
| 2024-12-12 | 115.80 | 115.80 | 114.23 | 114.98 | +4.527% | 10 | 53 | -57.010% |
| 2024-12-11 | 110.00 | 110.00 | 110.00 | 110.00 | -5.822% | 5 | 46 | -55.064% |
| 2024-12-09 | 111.95 | 116.80 | 111.95 | 116.80 | +2.862% | 12 | 41 | -57.680% |
| 2024-12-06 | 113.55 | 113.55 | 113.55 | 113.55 | +0.487% | 2 | 29 | -56.469% |
| 2024-12-05 | 113.00 | 113.00 | 113.00 | 113.00 | -2.879% | 1 | 29 | -56.257% |
| 2024-12-04 | 112.85 | 117.40 | 112.85 | 116.35 | -1.922% | 23 | 30 | -57.516% |
| 2024-11-22 | 118.63 | 118.63 | 118.63 | 118.63 | -0.612% | 20 | 20 | -58.333% |
| 2024-11-21 | 119.36 | 119.36 | 119.36 | 119.36 | -5.082% | 1 | 9 | -58.587% |
| 2024-11-20 | 125.75 | 125.75 | 125.75 | 125.75 | -1.280% | 1 | 9 | -60.692% |
| 2024-11-19 | 127.38 | 127.38 | 127.38 | 127.38 | -4.584% | 3 | 8 | -61.195% |
| 2024-11-18 | 132.90 | 133.50 | 132.90 | 133.50 | -0.112% | 4 | 9 | -62.974% |
| 2024-11-13 | 133.65 | 133.65 | 133.65 | 133.65 | -19.235% | 3 | 5 | -63.015% |
| 2024-10-21 | 165.48 | 165.48 | 165.48 | 165.48 | -19.310% | 1 | 2 | -70.129% |
| 2024-10-17 | 205.08 | 205.08 | 205.08 | 205.08 | +5.121% | 1 | 2 | -75.897% |
| 2024-10-11 | 195.09 | 195.09 | 195.09 | 195.09 | 0.000% | 2 | 1 | -74.663% |