NFLX270115P00860000
NFLX Jan 15 2027 860.00 Put
optionOPRA
InactiveNov 14, 2025
52.63USD+12.698%(+5.93)1Vol40OI
NFLX270115P00860000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 52.63 | 52.63 | 52.63 | 52.63 | +12.698% | 1 | 40 | 0.000% |
| 2025-11-13 | 46.60 | 46.70 | 46.60 | 46.70 | -3.811% | 3 | 39 | +12.698% |
| 2025-11-12 | 48.55 | 48.55 | 48.55 | 48.55 | -6.274% | 1 | 37 | +8.404% |
| 2025-10-31 | 50.00 | 51.80 | 49.96 | 51.80 | -3.664% | 3 | 37 | +1.602% |
| 2025-10-30 | 54.05 | 54.05 | 53.77 | 53.77 | +1.779% | 2 | 35 | -2.120% |
| 2025-10-28 | 52.83 | 52.83 | 52.83 | 52.83 | +38.661% | 1 | 36 | -0.379% |
| 2025-10-20 | 38.72 | 38.72 | 37.95 | 38.10 | -14.708% | 53 | 35 | +38.136% |
| 2025-10-17 | 44.54 | 44.67 | 44.54 | 44.67 | +11.675% | 3 | 49 | +17.820% |
| 2025-10-09 | 40.00 | 40.00 | 40.00 | 40.00 | -10.474% | 2 | 49 | +31.575% |
| 2025-09-30 | 44.68 | 44.68 | 44.68 | 44.68 | +3.546% | 2 | 50 | +17.793% |
| 2025-09-29 | 40.71 | 43.15 | 40.71 | 43.15 | +1.244% | 2 | 50 | +21.970% |
| 2025-09-26 | 42.46 | 42.62 | 42.46 | 42.62 | -3.901% | 2 | 49 | +23.487% |
| 2025-09-24 | 44.35 | 44.35 | 44.35 | 44.35 | +9.723% | 1 | 49 | +18.670% |
| 2025-08-28 | 40.42 | 40.42 | 40.42 | 40.42 | -20.589% | 1 | 48 | +30.208% |
| 2025-07-10 | 50.90 | 50.90 | 50.90 | 50.90 | +0.792% | 2 | 48 | +3.399% |
| 2025-07-01 | 50.50 | 50.50 | 50.50 | 50.50 | -4.879% | 1 | 48 | +4.218% |
| 2025-06-24 | 53.09 | 53.09 | 53.09 | 53.09 | -11.146% | 1 | 48 | -0.866% |
| 2025-06-04 | 59.75 | 59.75 | 59.75 | 59.75 | -8.806% | 1 | 48 | -11.916% |
| 2025-06-02 | 65.52 | 65.52 | 65.52 | 65.52 | -1.754% | 1 | 49 | -19.673% |
| 2025-05-27 | 66.69 | 66.69 | 66.69 | 66.69 | -2.798% | 1 | 49 | -21.083% |
| 2025-05-22 | 68.61 | 68.61 | 68.61 | 68.61 | -6.462% | 6 | 50 | -23.291% |
| 2025-05-14 | 75.72 | 75.72 | 73.35 | 73.35 | -8.712% | 4 | 56 | -28.248% |
| 2025-05-12 | 80.55 | 80.55 | 80.35 | 80.35 | +1.324% | 2 | 57 | -34.499% |
| 2025-05-02 | 78.20 | 79.30 | 78.20 | 79.30 | -3.937% | 8 | 58 | -33.632% |
| 2025-05-01 | 82.55 | 82.55 | 82.55 | 82.55 | -1.901% | 1 | 60 | -36.245% |
| 2025-04-29 | 84.15 | 84.15 | 84.15 | 84.15 | -1.452% | 1 | 60 | -37.457% |
| 2025-04-25 | 86.23 | 86.23 | 85.39 | 85.39 | -0.709% | 10 | 61 | -38.365% |
| 2025-04-24 | 90.03 | 90.03 | 86.00 | 86.00 | -9.426% | 5 | 61 | -38.802% |
| 2025-04-23 | 95.00 | 95.00 | 94.75 | 94.95 | -2.164% | 3 | 60 | -44.571% |
| 2025-04-22 | 97.05 | 97.05 | 97.05 | 97.05 | -12.346% | 1 | 60 | -45.770% |
| 2025-04-15 | 113.00 | 113.97 | 110.72 | 110.72 | -9.998% | 6 | 60 | -52.466% |
| 2025-04-14 | 125.00 | 125.00 | 123.02 | 123.02 | -4.562% | 4 | 61 | -57.218% |
| 2025-04-09 | 156.15 | 156.15 | 128.18 | 128.90 | -12.462% | 17 | 61 | -59.170% |
| 2025-04-08 | 147.25 | 147.25 | 147.25 | 147.25 | -5.000% | 1 | 61 | -64.258% |
| 2025-04-07 | 161.92 | 161.92 | 145.47 | 155.00 | -1.230% | 6 | 61 | -66.045% |
| 2025-04-04 | 144.85 | 158.14 | 144.85 | 156.93 | +24.885% | 22 | 61 | -66.463% |
| 2025-04-03 | 125.66 | 125.66 | 125.66 | 125.66 | +2.747% | 9 | 51 | -58.117% |
| 2025-04-02 | 120.78 | 122.30 | 120.78 | 122.30 | -4.191% | 9 | 42 | -56.966% |
| 2025-04-01 | 124.14 | 127.65 | 123.83 | 127.65 | +1.632% | 8 | 49 | -58.770% |
| 2025-03-31 | 125.60 | 125.60 | 125.60 | 125.60 | +21.084% | 1 | 45 | -58.097% |
| 2025-03-25 | 103.73 | 103.73 | 103.73 | 103.73 | -4.616% | 2 | 46 | -49.263% |
| 2025-03-24 | 109.10 | 109.10 | 108.75 | 108.75 | -4.605% | 3 | 48 | -51.605% |
| 2025-03-21 | 114.00 | 114.00 | 114.00 | 114.00 | -0.602% | 2 | 46 | -53.833% |
| 2025-03-20 | 114.69 | 114.69 | 114.69 | 114.69 | +0.694% | 1 | 47 | -54.111% |
| 2025-03-17 | 115.39 | 115.39 | 112.30 | 113.90 | -11.251% | 20 | 47 | -53.793% |
| 2025-03-12 | 128.34 | 128.34 | 128.34 | 128.34 | -7.941% | 1 | 54 | -58.992% |
| 2025-03-07 | 139.25 | 139.41 | 139.25 | 139.41 | +9.298% | 4 | 53 | -62.248% |
| 2025-03-06 | 114.63 | 127.55 | 114.63 | 127.55 | +22.479% | 7 | 54 | -58.738% |
| 2025-02-28 | 104.14 | 104.14 | 104.14 | 104.14 | -1.903% | 2 | 50 | -49.462% |
| 2025-02-27 | 106.16 | 106.16 | 106.16 | 106.16 | +9.016% | 1 | 50 | -50.424% |
| 2025-02-26 | 97.37 | 97.38 | 97.37 | 97.38 | -3.632% | 2 | 49 | -45.954% |
| 2025-02-25 | 106.41 | 107.01 | 100.20 | 101.05 | +7.959% | 10 | 49 | -47.917% |
| 2025-02-24 | 93.96 | 93.96 | 93.60 | 93.60 | +9.359% | 4 | 44 | -43.771% |
| 2025-02-13 | 82.55 | 86.78 | 82.55 | 85.59 | -8.801% | 12 | 42 | -38.509% |
| 2025-02-05 | 93.80 | 93.85 | 93.80 | 93.85 | -6.150% | 2 | 42 | -43.921% |
| 2025-01-31 | 100.00 | 100.00 | 100.00 | 100.00 | -0.547% | 2 | 42 | -47.370% |
| 2025-01-30 | 100.55 | 100.55 | 100.55 | 100.55 | +1.514% | 1 | 41 | -47.658% |
| 2025-01-29 | 99.05 | 99.05 | 99.05 | 99.05 | -0.352% | 10 | 40 | -46.865% |
| 2025-01-27 | 99.40 | 99.40 | 99.40 | 99.40 | -1.418% | 1 | 35 | -47.052% |
| 2025-01-24 | 100.83 | 100.83 | 100.83 | 100.83 | +0.109% | 8 | 36 | -47.803% |
| 2025-01-23 | 100.72 | 100.72 | 100.72 | 100.72 | -4.076% | 3 | 36 | -47.746% |
| 2025-01-22 | 101.87 | 106.20 | 101.87 | 105.00 | -21.776% | 6 | 36 | -49.876% |
| 2025-01-21 | 133.87 | 134.23 | 132.73 | 134.23 | -1.497% | 5 | 34 | -60.791% |
| 2025-01-17 | 138.40 | 138.85 | 136.27 | 136.27 | -7.651% | 106 | 16 | -61.378% |
| 2025-01-13 | 147.56 | 147.56 | 147.56 | 147.56 | +14.743% | 1 | 16 | -64.333% |
| 2024-12-31 | 128.60 | 128.60 | 128.60 | 128.60 | +1.580% | 1 | 15 | -59.075% |
| 2024-12-30 | 126.60 | 126.60 | 126.60 | 126.60 | +1.719% | 4 | 15 | -58.428% |
| 2024-12-27 | 126.23 | 128.75 | 124.40 | 124.46 | +1.908% | 108 | 19 | -57.713% |
| 2024-12-24 | 122.13 | 122.13 | 122.13 | 122.13 | -0.139% | 1 | 14 | -56.907% |
| 2024-12-23 | 122.40 | 122.42 | 122.29 | 122.30 | -1.259% | 4 | 14 | -56.966% |
| 2024-12-20 | 125.90 | 125.90 | 123.70 | 123.86 | -4.466% | 9 | 10 | -57.508% |
| 2024-12-18 | 122.87 | 129.65 | 122.87 | 129.65 | +9.170% | 13 | 4 | -59.406% |
| 2024-12-12 | 118.78 | 118.78 | 118.76 | 118.76 | -4.264% | 4 | 7 | -55.684% |
| 2024-12-09 | 124.05 | 124.05 | 124.05 | 124.05 | +6.811% | 1 | 3 | -57.574% |
| 2024-12-06 | 116.14 | 116.14 | 116.14 | 116.14 | -13.932% | 4 | 4 | -54.684% |
| 2024-11-19 | 134.94 | 134.94 | 134.94 | 134.94 | -3.290% | 2 | 3 | -60.997% |
| 2024-11-14 | 139.53 | 139.53 | 139.53 | 139.53 | -4.556% | 1 | 1 | -62.281% |
| 2024-11-12 | 146.19 | 146.19 | 146.19 | 146.19 | -16.904% | 1 | 1 | -63.999% |
| 2024-10-25 | 175.93 | 175.93 | 175.93 | 175.93 | -1.285% | 2 | 1 | -70.085% |
| 2024-10-18 | 178.22 | 178.22 | 178.22 | 178.22 | 0.000% | 2 | 1 | -70.469% |