NFLX270115P00086000
NFLX Jan 15 2027 86.00 Put
optionOPRA
EODOct 8, 2026
15.40USD-15.385%(-2.80)1Vol2,184OI
NFLX270115P00086000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -15.385% | 1 | 2,184 | 0.000% |
| 2026-10-06 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -5.208% | 11 | 2,183 | -15.385% |
| 2026-10-05 | 19.6000 | 19.6000 | 19.0000 | 19.2000 | -0.208% | 50 | 2,173 | -19.792% |
| 2026-10-02 | 18.7000 | 19.3500 | 18.7000 | 19.2400 | +10.638% | 23 | 2,153 | -19.958% |
| 2026-09-28 | 17.3600 | 17.3900 | 17.3600 | 17.3900 | +10.413% | 2 | 2,155 | -11.443% |
| 2026-09-25 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +13.309% | 20 | 2,175 | -2.222% |
| 2026-09-21 | 13.9500 | 13.9500 | 13.9000 | 13.9000 | +9.881% | 21 | 2,176 | +10.791% |
| 2026-09-17 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +9.809% | 1 | 2,176 | +21.739% |
| 2026-09-16 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +5.205% | 2 | 2,176 | +33.681% |
| 2026-09-15 | 11.1500 | 11.1500 | 10.9500 | 10.9500 | -14.118% | 10 | 2,169 | +40.639% |
| 2026-09-11 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +20.510% | 1 | 2,170 | +20.784% |
| 2026-09-04 | 10.4000 | 10.5800 | 10.4000 | 10.5800 | +22.312% | 3 | 2,172 | +45.558% |
| 2026-09-03 | 8.5500 | 8.7000 | 8.5500 | 8.6500 | +1.765% | 3 | 2,169 | +78.035% |
| 2026-09-02 | 8.8000 | 8.9000 | 8.5000 | 8.5000 | -8.602% | 28 | 2,168 | +81.176% |
| 2026-08-31 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +0.868% | 2 | 2,168 | +65.591% |
| 2026-08-28 | 9.3500 | 9.3500 | 9.2200 | 9.2200 | -10.918% | 3 | 2,170 | +67.028% |
| 2026-08-27 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +11.290% | 6 | 2,167 | +48.792% |
| 2026-08-26 | 9.2500 | 9.3000 | 9.2500 | 9.3000 | +2.762% | 7 | 2,165 | +65.591% |
| 2026-08-25 | 9.7000 | 9.7000 | 9.0500 | 9.0500 | -13.810% | 3 | 2,166 | +70.166% |
| 2026-08-21 | 10.5000 | 10.5500 | 10.5000 | 10.5000 | +4.063% | 43 | 2,175 | +46.667% |
| 2026-08-19 | 10.1500 | 10.2000 | 10.0900 | 10.0900 | -10.787% | 6 | 2,176 | +52.626% |
| 2026-08-18 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -8.421% | 1 | 2,175 | +36.163% |
| 2026-08-17 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +5.556% | 15 | 2,160 | +24.696% |
| 2026-08-14 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -19.310% | 1 | 2,161 | +31.624% |
| 2026-08-12 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +4.467% | 1 | 2,160 | +6.207% |
| 2026-08-11 | 13.1500 | 13.8800 | 13.1500 | 13.8800 | +2.059% | 5 | 2,159 | +10.951% |
| 2026-08-10 | 13.5000 | 13.7000 | 13.5000 | 13.6000 | -7.483% | 18 | 2,173 | +13.235% |
| 2026-08-07 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -1.342% | 1 | 2,174 | +4.762% |
| 2026-08-06 | 14.8000 | 14.9000 | 14.8000 | 14.9000 | -18.356% | 30 | 2,174 | +3.356% |
| 2026-07-24 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -0.382% | 4 | 2,170 | -15.616% |
| 2026-07-23 | 18.8600 | 18.8600 | 18.3200 | 18.3200 | +5.166% | 3 | 2,168 | -15.939% |
| 2026-07-22 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | -9.506% | 1 | 2,169 | -11.596% |
| 2026-07-21 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -4.938% | 5 | 2,174 | -20.000% |
| 2026-07-20 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +7.885% | 5 | 2,174 | -23.951% |
| 2026-07-17 | 18.7700 | 18.7700 | 18.7700 | 18.7700 | +19.707% | 10 | 2,184 | -17.954% |
| 2026-07-15 | 15.3500 | 15.6800 | 15.3400 | 15.6800 | -2.910% | 36 | 2,154 | -1.786% |
| 2026-07-14 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +0.623% | 2 | 2,154 | -4.644% |
| 2026-07-10 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +17.153% | 1 | 2,154 | -4.050% |
| 2026-07-07 | 13.4000 | 13.7000 | 13.4000 | 13.7000 | -2.491% | 5 | 2,157 | +12.409% |
| 2026-07-06 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -11.912% | 1 | 2,158 | +9.609% |
| 2026-07-01 | 15.7000 | 15.9500 | 15.6500 | 15.9500 | +11.150% | 8 | 2,159 | -3.448% |
| 2026-06-29 | 14.5000 | 14.5000 | 14.2500 | 14.3500 | -5.468% | 54 | 2,154 | +7.317% |
| 2026-06-26 | 15.2200 | 15.2200 | 15.1700 | 15.1800 | -5.890% | 75 | 2,229 | +1.449% |
| 2026-06-22 | 14.5000 | 16.1300 | 14.5000 | 16.1300 | +20.824% | 21 | 2,239 | -4.526% |
| 2026-06-17 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +9.606% | 2 | 2,240 | +15.356% |
| 2026-06-16 | 12.1500 | 12.1800 | 12.1500 | 12.1800 | +13.302% | 3 | 2,239 | +26.437% |
| 2026-06-15 | 10.9000 | 10.9000 | 10.7500 | 10.7500 | -7.725% | 9 | 2,239 | +43.256% |
| 2026-06-12 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +3.189% | 1 | 2,239 | +32.189% |
| 2026-06-11 | 11.6500 | 11.7000 | 11.1500 | 11.2900 | +5.023% | 20 | 2,231 | +36.404% |
| 2026-06-10 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -2.715% | 2 | 2,244 | +43.256% |
| 2026-06-09 | 11.0000 | 11.1000 | 10.9500 | 11.0500 | +3.756% | 16 | 2,238 | +39.367% |
| 2026-06-08 | 11.7500 | 11.7500 | 10.6500 | 10.6500 | -3.620% | 43 | 2,224 | +44.601% |
| 2026-06-05 | 11.1500 | 11.4500 | 11.0500 | 11.0500 | -0.897% | 27 | 2,217 | +39.367% |
| 2026-06-04 | 10.8000 | 11.1500 | 10.8000 | 11.1500 | +9.314% | 7 | 2,218 | +38.117% |
| 2026-06-02 | 10.3500 | 10.3500 | 10.0500 | 10.2000 | +10.270% | 63 | 2,181 | +50.980% |
| 2026-06-01 | 9.4000 | 9.4000 | 9.1500 | 9.2500 | +1.648% | 26 | 2,182 | +66.486% |
| 2026-05-29 | 9.0500 | 9.2300 | 9.0000 | 9.1000 | +2.593% | 72 | 2,160 | +69.231% |
| 2026-05-28 | 8.7000 | 8.8700 | 8.7000 | 8.8700 | +4.353% | 2 | 2,159 | +73.619% |
| 2026-05-26 | 8.1900 | 8.5500 | 8.1900 | 8.5000 | +6.250% | 108 | 2,062 | +81.176% |
| 2026-05-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +4.575% | 8 | 2,058 | +92.500% |
| 2026-05-21 | 7.7500 | 7.7500 | 7.5000 | 7.6500 | -7.273% | 18 | 2,058 | +101.307% |
| 2026-05-20 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +8.268% | 3 | 2,058 | +86.667% |
| 2026-05-19 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -2.057% | 1 | 2,058 | +102.100% |
| 2026-05-18 | 8.8400 | 8.8400 | 7.7200 | 7.7800 | -6.490% | 10 | 2,054 | +97.943% |
| 2026-05-15 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +1.463% | 1 | 2,054 | +85.096% |
| 2026-05-13 | 8.1500 | 8.2000 | 8.1000 | 8.2000 | +1.235% | 7 | 2,057 | +87.805% |
| 2026-05-12 | 8.0500 | 8.1000 | 8.0500 | 8.1000 | -12.527% | 11 | 2,047 | +90.123% |
| 2026-05-11 | 8.8800 | 9.2600 | 8.8000 | 9.2600 | +12.242% | 12 | 2,048 | +66.307% |
| 2026-05-06 | 8.3000 | 8.3000 | 8.2500 | 8.2500 | -0.602% | 52 | 2,029 | +86.667% |
| 2026-05-05 | 7.8500 | 8.3800 | 7.8000 | 8.3000 | +22.419% | 8 | 2,026 | +85.542% |
| 2026-05-01 | 6.6000 | 6.7800 | 6.6000 | 6.7800 | +4.308% | 5 | 2,024 | +127.139% |
| 2026-04-30 | 7.1000 | 7.1000 | 6.5000 | 6.5000 | -13.333% | 30 | 1,998 | +136.923% |
| 2026-04-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.914% | 1 | 1,999 | +105.333% |
| 2026-04-27 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +1.312% | 1 | 1,999 | +121.583% |
| 2026-04-24 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +1.630% | 41 | 2,014 | +124.490% |
| 2026-04-23 | 6.8000 | 6.8500 | 6.7500 | 6.7500 | -0.735% | 3 | 2,012 | +128.148% |
| 2026-04-21 | 6.9100 | 6.9100 | 6.5500 | 6.8000 | +17.241% | 59 | 2,033 | +126.471% |
| 2026-04-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.695% | 4 | 2,029 | +165.517% |
| 2026-04-17 | 5.5800 | 5.9000 | 5.5000 | 5.9000 | +47.500% | 35 | 2,020 | +161.017% |
| 2026-04-16 | 4.0000 | 4.0000 | 3.8200 | 4.0000 | -9.091% | 15 | 2,013 | +285.000% |
| 2026-04-14 | 4.7000 | 4.7000 | 4.4000 | 4.4000 | -14.563% | 5 | 2,013 | +250.000% |
| 2026-04-13 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.962% | 81 | 2,013 | +199.029% |
| 2026-04-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -13.333% | 1 | 1,933 | +196.154% |
| 2026-04-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 1 | 1,932 | +156.667% |
| 2026-04-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -5.344% | 1 | 1,931 | +148.387% |
| 2026-04-07 | 6.5000 | 6.6000 | 6.5000 | 6.5500 | +0.769% | 15 | 1,931 | +135.115% |
| 2026-04-06 | 6.3000 | 6.5500 | 6.3000 | 6.5000 | -5.797% | 4 | 1,922 | +136.923% |
| 2026-04-02 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | -7.383% | 4 | 1,926 | +123.188% |
| 2026-04-01 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | -14.857% | 2 | 1,926 | +106.711% |
| 2026-03-30 | 8.4300 | 8.7500 | 8.4300 | 8.7500 | +8.025% | 703 | 1,926 | +76.000% |
| 2026-03-27 | 8.0500 | 8.1000 | 8.0500 | 8.1000 | -1.818% | 3 | 1,368 | +90.123% |
| 2026-03-26 | 8.4500 | 8.4500 | 8.2500 | 8.2500 | -7.303% | 2 | 1,366 | +86.667% |
| 2026-03-20 | 8.7800 | 8.9500 | 8.7800 | 8.9000 | +4.094% | 10 | 1,367 | +73.034% |
| 2026-03-19 | 8.1500 | 9.0000 | 8.1500 | 8.5500 | +10.323% | 6 | 1,360 | +80.117% |
| 2026-03-18 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | -6.739% | 4 | 1,357 | +98.710% |
| 2026-03-13 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +1.341% | 4 | 1,354 | +85.319% |
| 2026-03-12 | 8.0000 | 8.2000 | 8.0000 | 8.2000 | +1.235% | 3 | 1,358 | +87.805% |
| 2026-03-11 | 7.6500 | 8.1000 | 7.6500 | 8.1000 | +5.882% | 8 | 1,358 | +90.123% |
| 2026-03-10 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -0.907% | 9 | 1,356 | +101.307% |
| 2026-03-09 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +1.579% | 1 | 1,354 | +99.482% |
| 2026-03-06 | 7.5500 | 7.6000 | 7.5500 | 7.6000 | +5.556% | 5 | 1,384 | +102.632% |
| 2026-03-05 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -3.356% | 3 | 1,381 | +113.889% |
| 2026-03-03 | 7.6500 | 7.6500 | 7.4500 | 7.4500 | -0.134% | 6 | 1,378 | +106.711% |
| 2026-03-02 | 7.6500 | 7.8500 | 7.4600 | 7.4600 | -2.484% | 5 | 1,381 | +106.434% |
| 2026-02-27 | 9.8000 | 9.8000 | 7.6500 | 7.6500 | -40.234% | 136 | 1,381 | +101.307% |
| 2026-02-25 | 13.1500 | 13.1500 | 12.6000 | 12.8000 | -20.348% | 10 | 1,347 | +20.312% |
| 2026-02-23 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | +8.949% | 1 | 1,347 | -4.169% |
| 2026-02-20 | 14.8500 | 15.1000 | 14.7500 | 14.7500 | -5.267% | 91 | 1,347 | +4.407% |
| 2026-02-19 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +3.113% | 1 | 1,338 | -1.092% |
| 2026-02-18 | 15.6700 | 15.6700 | 15.1000 | 15.1000 | -6.211% | 5 | 1,338 | +1.987% |
| 2026-02-17 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -0.371% | 30 | 1,334 | -4.348% |
| 2026-02-13 | 16.1200 | 16.1600 | 16.1200 | 16.1600 | +20.417% | 22 | 1,362 | -4.703% |
| 2026-02-09 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +6.593% | 1 | 1,362 | +14.754% |
| 2026-02-06 | 12.9500 | 12.9500 | 12.5500 | 12.5900 | -7.222% | 8 | 1,362 | +22.319% |
| 2026-02-03 | 12.5000 | 13.6500 | 12.5000 | 13.5700 | +13.556% | 480 | 1,356 | +13.486% |
| 2026-01-30 | 11.8500 | 11.9700 | 11.8500 | 11.9500 | +7.367% | 6 | 941 | +28.870% |
| 2026-01-28 | 11.3500 | 11.3500 | 11.1300 | 11.1300 | -3.217% | 10 | 936 | +38.365% |
| 2026-01-27 | 11.4500 | 11.5000 | 11.4500 | 11.5000 | +5.796% | 29 | 933 | +33.913% |
| 2026-01-26 | 10.3000 | 11.1500 | 10.3000 | 10.8700 | +0.648% | 212 | 931 | +41.674% |
| 2026-01-23 | 11.1700 | 11.1700 | 10.8000 | 10.8000 | -10.744% | 483 | 775 | +42.593% |
| 2026-01-22 | 11.2100 | 12.1000 | 11.2100 | 12.1000 | -0.412% | 22 | 483 | +27.273% |
| 2026-01-21 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +8.969% | 22 | 491 | +26.749% |
| 2026-01-20 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +2.482% | 5 | 476 | +38.117% |
| 2026-01-16 | 10.7800 | 10.8800 | 10.7200 | 10.8800 | +3.030% | 10 | 484 | +41.544% |
| 2026-01-15 | 10.5600 | 10.5600 | 10.5500 | 10.5600 | +0.571% | 3 | 484 | +45.833% |
| 2026-01-14 | 10.2800 | 10.5000 | 10.2800 | 10.5000 | +2.941% | 7 | 484 | +46.667% |
| 2026-01-13 | 10.0500 | 10.3000 | 10.0500 | 10.2000 | -0.488% | 32 | 480 | +50.980% |
| 2026-01-12 | 10.2500 | 10.2800 | 10.1200 | 10.2500 | -1.062% | 30 | 484 | +50.244% |
| 2026-01-09 | 10.2200 | 10.3600 | 10.2200 | 10.3600 | +4.646% | 50 | 457 | +48.649% |
| 2026-01-07 | 9.5700 | 9.9500 | 9.5700 | 9.9000 | +3.665% | 16 | 407 | +55.556% |
| 2026-01-05 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +3.243% | 2 | 400 | +61.257% |
| 2026-01-02 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +2.210% | 5 | 400 | +66.486% |
| 2025-12-31 | 9.1100 | 9.1100 | 9.0500 | 9.0500 | +1.117% | 13 | 405 | +70.166% |
| 2025-12-30 | 9.0500 | 9.0500 | 8.9500 | 8.9500 | -2.186% | 10 | 405 | +72.067% |
| 2025-12-29 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -0.543% | 1 | 397 | +68.306% |
| 2025-12-17 | 9.0600 | 9.2000 | 9.0600 | 9.2000 | -3.158% | 11 | 397 | +67.391% |
| 2025-12-16 | 9.5500 | 9.5500 | 9.5000 | 9.5000 | -2.062% | 14 | 404 | +62.105% |
| 2025-12-15 | 9.8000 | 9.8000 | 9.7000 | 9.7000 | 0.000% | 7 | 402 | +58.763% |
| 2025-12-11 | 9.6900 | 9.7000 | 9.6900 | 9.7000 | +16.867% | 7 | 399 | +58.763% |
| 2025-12-09 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +4.403% | 30 | 399 | +85.542% |
| 2025-12-05 | 7.1500 | 7.9500 | 7.1500 | 7.9500 | +14.388% | 41 | 369 | +93.711% |
| 2025-12-03 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +13.008% | 10 | 380 | +121.583% |
| 2025-11-28 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +14.953% | 6 | 390 | +150.407% |
| 2025-11-18 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -4.464% | 10 | 390 | +187.850% |
| 2025-11-17 | 5.6000 | 5.6000 | 5.5000 | 5.6000 | 0.000% | 4 | 400 | +175.000% |