Dark

NFLX20270115P850
NFLX Jan 15 2027 850.00 Put (NFLX270115P00850000)
option OPRA

Inactive

Nov 14, 2025

49.43+4.947%(+2.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	49.4300	49.4300	49.4300	49.4300	+4.947%	1	385	0.000%
2025-11-11	47.1000	47.1000	47.1000	47.1000	-4.171%	1	386	+4.947%
2025-11-10	49.1500	49.1500	49.1500	49.1500	-9.651%	1	386	+0.570%
2025-11-07	54.2500	54.4000	54.2500	54.4000	+13.808%	3	386	-9.136%
2025-10-31	47.1300	47.8000	46.8400	47.8000	-4.781%	55	386	+3.410%
2025-10-28	50.2000	50.2000	50.2000	50.2000	-1.857%	1	338	-1.534%
2025-10-27	51.1500	51.1500	51.1500	51.1500	-0.292%	1	336	-3.363%
2025-10-24	51.5800	51.5800	51.3000	51.3000	+2.867%	3	336	-3.645%
2025-10-23	50.0000	51.0500	49.1600	49.8700	+1.382%	27	335	-0.882%
2025-10-22	44.4300	49.1900	44.4300	49.1900	+34.620%	15	329	+0.488%
2025-10-20	36.4500	36.5400	36.4500	36.5400	-16.384%	2	313	+35.276%
2025-10-17	43.7000	43.7000	43.7000	43.7000	+13.271%	3	313	+13.112%
2025-10-09	38.5800	38.5800	38.5800	38.5800	-3.598%	3	316	+28.123%
2025-10-08	40.0200	40.0200	40.0200	40.0200	-16.573%	5	316	+23.513%
2025-10-02	48.0000	48.0000	47.9700	47.9700	+10.785%	41	321	+3.044%
2025-09-30	43.3000	43.3000	43.3000	43.3000	+12.760%	40	325	+14.157%
2025-09-22	38.4000	38.4000	38.4000	38.4000	-9.327%	2	285	+28.724%
2025-09-15	42.3500	42.3500	42.3500	42.3500	-6.202%	1	285	+16.718%
2025-09-12	45.1500	45.1500	45.1500	45.1500	+17.609%	1	286	+9.480%
2025-09-05	38.3900	38.3900	38.3900	38.3900	+1.026%	1	285	+28.757%
2025-09-04	38.0000	38.0000	38.0000	38.0000	-11.669%	1	284	+30.079%
2025-08-29	43.0200	43.0200	43.0200	43.0200	+6.301%	1	284	+14.900%
2025-08-27	40.4700	40.4700	40.4700	40.4700	-4.281%	1	284	+22.140%
2025-08-22	42.2800	42.2800	42.2800	42.2800	+10.681%	1	283	+16.911%
2025-08-18	38.2000	38.2000	38.2000	38.2000	-4.500%	3	282	+29.398%
2025-08-12	40.0000	40.0000	40.0000	40.0000	-16.753%	1	285	+23.575%
2025-08-06	48.6500	48.8000	48.0500	48.0500	-4.378%	10	284	+2.872%
2025-08-05	47.4000	50.2500	47.4000	50.2500	+5.456%	9	287	-1.632%
2025-08-04	47.0000	47.6500	47.0000	47.6500	-3.737%	7	278	+3.736%
2025-08-01	48.5000	49.5000	48.5000	49.5000	+4.430%	2	278	-0.141%
2025-07-31	46.0000	47.5500	46.0000	47.4000	+4.290%	52	276	+4.283%
2025-07-30	46.5000	46.5000	45.3700	45.4500	-3.606%	52	303	+8.757%
2025-07-29	47.2500	47.2500	46.4800	47.1500	+0.319%	9	251	+4.836%
2025-07-28	45.0000	47.0000	45.0000	47.0000	+3.297%	9	250	+5.170%
2025-07-25	46.4800	46.4800	45.4000	45.5000	-1.087%	8	241	+8.637%
2025-07-24	47.3500	48.0000	46.0000	46.0000	-4.167%	14	235	+7.457%
2025-07-23	46.0000	48.0000	46.0000	48.0000	+3.226%	7	235	+2.979%
2025-07-22	42.0000	46.5000	42.0000	46.5000	+3.563%	25	228	+6.301%
2025-07-18	46.2500	46.8500	44.9000	44.9000	-5.573%	6	203	+10.089%
2025-07-10	47.5500	47.5500	47.5500	47.5500	+3.145%	1	201	+3.954%
2025-07-09	46.1000	46.1000	46.1000	46.1000	-2.413%	2	200	+7.223%
2025-07-07	47.1000	47.5000	47.1000	47.2400	+1.439%	5	202	+4.636%
2025-07-03	46.3600	46.5700	45.9400	46.5700	-6.673%	21	178	+6.141%
2025-07-02	49.9000	49.9000	49.9000	49.9000	+3.742%	2	178	-0.942%
2025-07-01	49.1000	49.1000	48.1000	48.1000	-3.414%	4	177	+2.765%
2025-06-25	49.8000	49.8000	49.8000	49.8000	-10.108%	4	173	-0.743%
2025-06-23	55.4000	55.4000	55.4000	55.4000	-2.636%	1	169	-10.776%
2025-06-20	56.9000	56.9000	56.9000	56.9000	-10.394%	2	170	-13.128%
2025-06-10	63.8000	64.6000	63.5000	63.5000	+11.208%	11	169	-22.157%
2025-06-05	57.1000	57.1000	57.1000	57.1000	-6.070%	4	167	-13.433%
2025-06-03	60.7900	60.7900	60.7900	60.7900	-20.588%	10	163	-18.687%
2025-05-12	76.5500	76.5500	76.5500	76.5500	-4.013%	3	163	-35.428%
2025-05-01	79.4500	79.8000	79.4500	79.7500	+0.796%	5	160	-38.019%
2025-04-29	78.8400	79.1200	78.8400	79.1200	-4.847%	5	160	-37.525%
2025-04-28	82.9400	83.1600	82.9400	83.1500	-8.616%	10	155	-40.553%
2025-04-23	90.9900	90.9900	90.9900	90.9900	-3.047%	1	165	-45.675%
2025-04-22	95.3600	95.3600	93.8500	93.8500	-15.221%	11	164	-47.331%
2025-04-21	112.2100	112.6900	110.7000	110.7000	+2.263%	13	175	-55.348%
2025-04-15	117.0000	117.0000	107.7200	108.2500	-11.285%	20	164	-54.337%
2025-04-14	118.9000	122.0200	116.0500	122.0200	-6.997%	15	182	-59.490%
2025-04-11	131.2000	131.2000	131.2000	131.2000	+2.926%	8	171	-62.325%
2025-04-10	127.3200	127.4700	127.3200	127.4700	+3.845%	3	171	-61.222%
2025-04-09	127.0700	127.0700	122.7500	122.7500	-13.349%	4	174	-59.731%
2025-04-08	141.6600	141.6600	141.6600	141.6600	-4.587%	1	172	-65.107%
2025-04-07	163.4700	167.8000	148.4700	148.4700	-2.585%	14	173	-66.707%
2025-04-04	147.8500	152.4100	147.8500	152.4100	+22.418%	56	185	-67.568%
2025-04-03	119.0000	124.6500	118.8000	124.5000	+8.972%	81	181	-60.297%
2025-04-02	116.2500	116.2500	114.2500	114.2500	-4.815%	12	103	-56.735%
2025-04-01	120.0300	120.0300	120.0300	120.0300	+0.234%	1	93	-58.819%
2025-03-31	127.0000	127.0000	119.7500	119.7500	+20.207%	3	92	-58.722%
2025-03-25	99.6200	99.6200	99.6200	99.6200	-3.422%	1	90	-50.381%
2025-03-24	105.1500	105.1500	103.1500	103.1500	-7.223%	4	90	-52.079%
2025-03-20	109.8500	111.1800	107.0000	111.1800	-1.845%	5	94	-55.541%
2025-03-17	110.9800	113.7800	110.9000	113.2700	-6.581%	17	93	-56.361%
2025-03-14	120.5800	122.1300	120.5800	121.2500	-0.980%	8	108	-59.233%
2025-03-12	122.4500	122.4500	122.4500	122.4500	-12.785%	1	108	-59.633%
2025-03-10	136.4000	140.7000	136.4000	140.4000	+5.516%	5	108	-64.793%
2025-03-07	131.9600	134.8200	131.9600	133.0600	+5.704%	6	105	-62.851%
2025-03-06	124.1900	125.8800	123.1900	125.8800	+28.777%	13	102	-60.732%
2025-03-03	97.7500	97.7500	97.7500	97.7500	-5.069%	1	91	-49.432%
2025-02-28	102.9700	102.9700	102.9700	102.9700	+11.091%	2	92	-51.996%
2025-02-26	96.5000	96.5000	92.6900	92.6900	-6.478%	2	91	-46.672%
2025-02-25	98.1000	99.1100	98.1000	99.1100	+15.244%	2	91	-50.126%
2025-02-20	84.7500	86.0000	84.7500	86.0000	+1.176%	4	89	-42.523%
2025-02-18	82.2500	85.0000	82.2500	85.0000	-0.188%	5	85	-41.847%
2025-02-10	85.1600	85.1600	85.1600	85.1600	-2.025%	2	83	-41.956%
2025-02-07	86.9200	86.9200	86.9200	86.9200	-2.315%	8	85	-43.132%
2025-02-05	91.7500	91.9500	88.9800	88.9800	-3.409%	9	89	-44.448%
2025-02-04	92.1200	92.1200	92.1200	92.1200	-2.052%	2	91	-46.342%
2025-01-31	94.2500	94.2500	94.0500	94.0500	-4.518%	4	93	-47.443%
2025-01-28	98.5000	98.5000	98.5000	98.5000	-1.932%	1	93	-49.817%
2025-01-27	100.2500	100.4400	99.9500	100.4400	+4.310%	8	92	-50.787%
2025-01-24	96.6200	96.6800	96.2600	96.2900	-6.059%	8	90	-48.665%
2025-01-22	99.0000	102.5000	99.0000	102.5000	-19.891%	17	90	-51.776%
2025-01-21	127.9500	127.9500	127.9500	127.9500	-3.725%	1	86	-61.368%
2025-01-17	133.2800	133.2800	132.9000	132.9000	-2.737%	4	86	-62.807%
2025-01-16	131.6000	136.6400	131.6000	136.6400	-0.473%	3	86	-63.825%
2025-01-15	137.2900	137.2900	137.2900	137.2900	-2.769%	1	86	-63.996%
2025-01-10	141.2000	141.2000	141.2000	141.2000	+9.415%	2	85	-64.993%
2025-01-08	130.8500	130.8500	128.7900	129.0500	+1.534%	12	75	-61.697%
2025-01-06	127.2900	127.2900	127.1000	127.1000	-0.314%	2	75	-61.109%
2025-01-03	127.5000	127.5000	127.5000	127.5000	-0.118%	10	76	-61.231%
2025-01-02	125.7500	127.6500	125.7500	127.6500	+2.985%	8	71	-61.277%
2024-12-31	123.9500	123.9500	123.9500	123.9500	+3.094%	10	68	-60.121%
2024-12-27	123.1100	123.1100	120.1200	120.2300	+4.684%	10	68	-58.887%
2024-12-26	114.7000	117.1700	114.7000	114.8500	-5.822%	19	68	-56.961%
2024-12-19	119.8500	121.9500	118.1500	121.9500	-4.853%	8	55	-59.467%
2024-12-18	118.2800	131.7500	118.1000	128.1700	+8.748%	12	51	-61.434%
2024-12-13	117.8600	117.8600	117.8600	117.8600	+2.505%	2	53	-58.060%
2024-12-12	115.8000	115.8000	114.2300	114.9800	+4.527%	10	53	-57.010%
2024-12-11	110.0000	110.0000	110.0000	110.0000	-5.822%	5	46	-55.064%
2024-12-09	111.9500	116.8000	111.9500	116.8000	+2.862%	12	41	-57.680%
2024-12-06	113.5500	113.5500	113.5500	113.5500	+0.487%	2	29	-56.469%
2024-12-05	113.0000	113.0000	113.0000	113.0000	-2.879%	1	29	-56.257%
2024-12-04	112.8500	117.4000	112.8500	116.3500	-1.922%	23	30	-57.516%
2024-11-22	118.6300	118.6300	118.6300	118.6300	-0.612%	20	20	-58.333%
2024-11-21	119.3600	119.3600	119.3600	119.3600	-5.082%	1	9	-58.587%
2024-11-20	125.7500	125.7500	125.7500	125.7500	-1.280%	1	9	-60.692%
2024-11-19	127.3800	127.3800	127.3800	127.3800	-4.584%	3	8	-61.195%
2024-11-18	132.9000	133.5000	132.9000	133.5000	-0.112%	4	9	-62.974%
2024-11-13	133.6500	133.6500	133.6500	133.6500	-19.235%	3	5	-63.015%
2024-10-21	165.4800	165.4800	165.4800	165.4800	-19.310%	1	2	-70.129%
2024-10-17	205.0800	205.0800	205.0800	205.0800	+5.121%	1	2	-75.897%
2024-10-11	195.0900	195.0900	195.0900	195.0900	0.000%	2	1	-74.663%