NFLX270115P00088000
NFLX Jan 15 2027 88.00 Put
optionOPRA
EODOct 6, 2026
20.30USD-5.140%(-1.10)4Vol2,996OI
NFLX270115P00088000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 20.7500 | 20.7500 | 19.9500 | 20.3000 | -5.140% | 4 | 2,999 | 0.000% |
| 2026-10-05 | 21.2000 | 21.4000 | 21.0500 | 21.4000 | +5.993% | 6 | 3,003 | -5.140% |
| 2026-10-01 | 19.6500 | 20.1900 | 19.6500 | 20.1900 | +11.856% | 2 | 3,003 | +0.545% |
| 2026-09-29 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -5.349% | 20 | 3,003 | +12.465% |
| 2026-09-28 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | +12.309% | 2 | 3,003 | +6.450% |
| 2026-09-18 | 17.6500 | 17.6900 | 16.9800 | 16.9800 | +46.379% | 24 | 2,991 | +19.552% |
| 2026-09-14 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -14.391% | 1 | 2,992 | +75.000% |
| 2026-09-08 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +11.066% | 2 | 2,990 | +49.815% |
| 2026-09-04 | 11.8500 | 12.2000 | 11.8500 | 12.2000 | +19.961% | 16 | 2,974 | +66.393% |
| 2026-09-03 | 10.0500 | 10.1700 | 10.0500 | 10.1700 | +1.700% | 2 | 2,974 | +99.607% |
| 2026-09-02 | 10.0000 | 10.0000 | 9.8500 | 10.0000 | -8.676% | 33 | 2,973 | +103.000% |
| 2026-09-01 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +3.595% | 27 | 2,972 | +85.388% |
| 2026-08-31 | 10.5800 | 10.5800 | 10.5500 | 10.5700 | +1.440% | 18 | 2,965 | +92.053% |
| 2026-08-28 | 10.6500 | 10.6500 | 10.4200 | 10.4200 | -1.698% | 6 | 2,971 | +94.818% |
| 2026-08-26 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -2.304% | 1 | 2,971 | +91.509% |
| 2026-08-25 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -8.051% | 1 | 2,971 | +87.097% |
| 2026-08-20 | 11.6500 | 11.8500 | 11.6500 | 11.8000 | +3.057% | 24 | 2,977 | +72.034% |
| 2026-08-19 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -10.826% | 2 | 2,979 | +77.293% |
| 2026-08-18 | 12.9000 | 12.9000 | 12.8400 | 12.8400 | -5.380% | 11 | 2,990 | +58.100% |
| 2026-08-17 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | +3.985% | 1 | 2,990 | +49.595% |
| 2026-08-14 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -5.022% | 1 | 2,990 | +55.556% |
| 2026-08-13 | 14.2100 | 14.2100 | 13.7000 | 13.7400 | -9.902% | 18 | 2,997 | +47.744% |
| 2026-08-11 | 14.6000 | 15.2500 | 14.6000 | 15.2500 | +0.594% | 2 | 2,997 | +33.115% |
| 2026-08-10 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | -7.842% | 100 | 3,097 | +33.905% |
| 2026-08-06 | 16.3500 | 16.4500 | 16.3500 | 16.4500 | -3.576% | 8 | 3,104 | +23.404% |
| 2026-08-03 | 17.0700 | 17.0700 | 17.0600 | 17.0600 | +2.033% | 8 | 3,104 | +18.992% |
| 2026-07-29 | 17.5200 | 17.5200 | 16.7200 | 16.7200 | -13.143% | 10 | 3,108 | +21.411% |
| 2026-07-24 | 20.4500 | 20.4500 | 19.1000 | 19.2500 | -4.938% | 31 | 3,108 | +5.455% |
| 2026-07-23 | 20.6100 | 20.6100 | 20.2500 | 20.2500 | +5.469% | 12 | 3,120 | +0.247% |
| 2026-07-22 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -9.647% | 5 | 3,125 | +5.729% |
| 2026-07-21 | 21.1800 | 21.2500 | 21.1300 | 21.2500 | +0.189% | 289 | 3,333 | -4.471% |
| 2026-07-20 | 21.5600 | 21.5600 | 21.2100 | 21.2100 | +3.463% | 5 | 3,333 | -4.290% |
| 2026-07-17 | 22.7600 | 22.7600 | 20.5000 | 20.5000 | +18.979% | 14 | 3,324 | -0.976% |
| 2026-07-16 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +0.291% | 2 | 3,322 | +17.818% |
| 2026-07-15 | 17.1800 | 17.1800 | 17.1800 | 17.1800 | -2.275% | 5 | 3,322 | +18.161% |
| 2026-07-10 | 17.5500 | 17.5800 | 17.5500 | 17.5800 | +6.159% | 11 | 3,313 | +15.472% |
| 2026-07-09 | 16.4000 | 16.6500 | 16.4000 | 16.5600 | +5.143% | 327 | 3,314 | +22.585% |
| 2026-07-08 | 15.9000 | 15.9000 | 15.7500 | 15.7500 | +4.305% | 3 | 3,314 | +28.889% |
| 2026-07-07 | 14.8000 | 15.1000 | 14.8000 | 15.1000 | -2.265% | 5 | 3,319 | +34.437% |
| 2026-07-06 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -11.714% | 1 | 3,320 | +31.392% |
| 2026-07-01 | 17.4000 | 17.5000 | 17.4000 | 17.5000 | +10.830% | 5 | 3,324 | +16.000% |
| 2026-06-29 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | -5.449% | 5 | 3,324 | +28.562% |
| 2026-06-26 | 16.9900 | 16.9900 | 16.4500 | 16.7000 | -8.743% | 111 | 3,243 | +21.557% |
| 2026-06-25 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +4.333% | 2 | 3,245 | +10.929% |
| 2026-06-23 | 17.4500 | 17.5400 | 17.4500 | 17.5400 | -0.680% | 14 | 3,237 | +15.735% |
| 2026-06-22 | 17.9800 | 17.9800 | 17.6600 | 17.6600 | +19.324% | 3 | 3,234 | +14.949% |
| 2026-06-18 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +4.446% | 10 | 3,244 | +37.162% |
| 2026-06-17 | 14.2300 | 14.2300 | 14.1700 | 14.1700 | +3.355% | 7 | 3,245 | +43.260% |
| 2026-06-16 | 13.6500 | 13.7100 | 13.6400 | 13.7100 | +14.728% | 350 | 3,566 | +48.067% |
| 2026-06-15 | 12.3100 | 12.3100 | 11.9500 | 11.9500 | -5.159% | 13 | 3,572 | +69.874% |
| 2026-06-12 | 13.0800 | 13.2300 | 12.5500 | 12.6000 | +1.859% | 257 | 3,717 | +61.111% |
| 2026-06-09 | 12.1800 | 12.3800 | 12.1800 | 12.3700 | +3.515% | 514 | 3,575 | +64.107% |
| 2026-06-08 | 12.5500 | 12.5500 | 11.9500 | 11.9500 | -5.906% | 13 | 3,565 | +69.874% |
| 2026-06-05 | 12.4500 | 12.7000 | 12.4500 | 12.7000 | +4.527% | 8 | 3,563 | +59.843% |
| 2026-06-04 | 12.1500 | 12.2000 | 12.1500 | 12.1500 | -3.800% | 7 | 3,559 | +67.078% |
| 2026-06-03 | 12.3000 | 12.6700 | 12.2500 | 12.6300 | +9.067% | 26 | 3,570 | +60.728% |
| 2026-06-02 | 11.2500 | 11.5800 | 11.2000 | 11.5800 | +12.427% | 25 | 3,566 | +75.302% |
| 2026-06-01 | 10.4000 | 10.5000 | 10.3000 | 10.3000 | +1.478% | 17 | 3,560 | +97.087% |
| 2026-05-29 | 10.1100 | 10.1500 | 10.1100 | 10.1500 | +1.500% | 35 | 3,555 | +100.000% |
| 2026-05-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +7.527% | 4 | 3,551 | +103.000% |
| 2026-05-27 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.002% | 2 | 3,551 | +118.280% |
| 2026-05-26 | 9.2500 | 9.5500 | 9.2500 | 9.4900 | +4.515% | 205 | 3,351 | +113.909% |
| 2026-05-22 | 9.0300 | 9.0800 | 9.0200 | 9.0800 | +6.199% | 22 | 3,341 | +123.568% |
| 2026-05-21 | 9.3000 | 9.3000 | 8.5500 | 8.5500 | -6.557% | 28 | 3,313 | +137.427% |
| 2026-05-20 | 9.2000 | 9.2500 | 9.1500 | 9.1500 | +4.214% | 17 | 3,308 | +121.858% |
| 2026-05-19 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -0.227% | 6 | 3,302 | +131.207% |
| 2026-05-18 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -7.853% | 4 | 3,302 | +130.682% |
| 2026-05-15 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -0.417% | 1 | 3,302 | +112.565% |
| 2026-05-14 | 9.2600 | 9.6000 | 9.2600 | 9.5900 | +4.239% | 8 | 3,297 | +111.679% |
| 2026-05-13 | 9.2000 | 9.2000 | 9.0000 | 9.2000 | +1.657% | 7 | 3,297 | +120.652% |
| 2026-05-12 | 9.2500 | 9.2500 | 8.9500 | 9.0500 | -10.396% | 5 | 3,297 | +124.309% |
| 2026-05-11 | 9.6500 | 10.3200 | 9.6500 | 10.1000 | +5.208% | 9 | 3,296 | +100.990% |
| 2026-05-08 | 9.4800 | 9.6000 | 9.4800 | 9.6000 | +6.430% | 11 | 3,295 | +111.458% |
| 2026-05-07 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -2.063% | 3 | 3,292 | +125.055% |
| 2026-05-06 | 9.2000 | 9.2500 | 9.1500 | 9.2100 | -0.647% | 42 | 3,254 | +120.413% |
| 2026-05-05 | 8.6000 | 9.3000 | 8.6000 | 9.2700 | +22.781% | 51 | 3,273 | +118.986% |
| 2026-05-01 | 7.3000 | 7.5500 | 7.3000 | 7.5500 | +4.138% | 7 | 3,278 | +168.874% |
| 2026-04-30 | 7.8400 | 7.8400 | 7.2500 | 7.2500 | -7.878% | 4 | 3,280 | +180.000% |
| 2026-04-29 | 8.1200 | 8.1200 | 7.8700 | 7.8700 | -1.006% | 3 | 3,280 | +157.942% |
| 2026-04-28 | 8.4000 | 8.4000 | 7.9000 | 7.9500 | +1.017% | 7 | 3,277 | +155.346% |
| 2026-04-27 | 7.9500 | 8.0000 | 7.7000 | 7.8700 | +2.876% | 130 | 3,265 | +157.942% |
| 2026-04-24 | 7.7500 | 7.9200 | 7.6500 | 7.6500 | +0.658% | 148 | 3,245 | +165.359% |
| 2026-04-23 | 7.5500 | 7.6000 | 7.5500 | 7.6000 | -0.131% | 2 | 3,244 | +167.105% |
| 2026-04-22 | 7.5500 | 7.6800 | 7.5500 | 7.6100 | -1.806% | 184 | 3,145 | +166.754% |
| 2026-04-21 | 7.5800 | 7.7500 | 7.5800 | 7.7500 | +6.897% | 37 | 3,112 | +161.935% |
| 2026-04-20 | 6.7500 | 7.2500 | 6.7500 | 7.2500 | +12.229% | 88 | 3,109 | +180.000% |
| 2026-04-17 | 6.6500 | 7.1000 | 6.1500 | 6.4600 | +43.556% | 77 | 3,087 | +214.241% |
| 2026-04-15 | 4.8000 | 4.9000 | 4.5000 | 4.5000 | -8.163% | 1,004 | 3,087 | +351.111% |
| 2026-04-14 | 5.2000 | 5.2000 | 4.9000 | 4.9000 | -14.035% | 6 | 3,090 | +314.286% |
| 2026-04-13 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.870% | 8 | 3,093 | +256.140% |
| 2026-04-10 | 5.9500 | 5.9500 | 5.7500 | 5.7500 | -10.436% | 8 | 3,093 | +253.043% |
| 2026-04-09 | 6.5500 | 6.5500 | 6.4200 | 6.4200 | -4.889% | 2 | 3,096 | +216.199% |
| 2026-04-08 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | -6.897% | 8 | 3,097 | +200.741% |
| 2026-04-07 | 7.1500 | 7.2500 | 7.1500 | 7.2500 | +0.694% | 10 | 3,100 | +180.000% |
| 2026-04-06 | 6.9300 | 7.2000 | 6.9300 | 7.2000 | -6.977% | 15 | 3,100 | +181.944% |
| 2026-04-02 | 7.6000 | 7.7400 | 7.6000 | 7.7400 | -5.031% | 3 | 3,108 | +162.274% |
| 2026-03-31 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -14.211% | 1 | 3,108 | +149.080% |
| 2026-03-30 | 9.1700 | 9.5000 | 8.9600 | 9.5000 | +6.145% | 5 | 3,109 | +113.684% |
| 2026-03-27 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -2.186% | 3 | 3,111 | +126.816% |
| 2026-03-25 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -6.154% | 40 | 3,111 | +121.858% |
| 2026-03-20 | 9.7700 | 9.8500 | 9.7000 | 9.7500 | +4.502% | 7 | 3,111 | +108.205% |
| 2026-03-19 | 9.1500 | 9.7500 | 9.1500 | 9.3300 | +9.123% | 7 | 3,112 | +117.578% |
| 2026-03-18 | 8.5000 | 8.5500 | 8.5000 | 8.5500 | +2.151% | 4 | 3,114 | +137.427% |
| 2026-03-17 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -3.904% | 4 | 3,114 | +142.533% |
| 2026-03-16 | 8.7500 | 8.7500 | 8.7100 | 8.7100 | -3.437% | 5 | 3,118 | +133.065% |
| 2026-03-12 | 8.8000 | 9.0200 | 8.8000 | 9.0200 | +4.277% | 4 | 3,119 | +125.055% |
| 2026-03-11 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +2.367% | 2 | 3,122 | +134.682% |
| 2026-03-10 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -0.236% | 12 | 3,122 | +140.237% |
| 2026-03-09 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +2.048% | 1 | 3,122 | +139.669% |
| 2026-03-06 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +3.750% | 2 | 3,123 | +144.578% |
| 2026-03-05 | 7.6700 | 8.0500 | 7.6700 | 8.0000 | +3.627% | 17 | 3,123 | +153.750% |
| 2026-03-04 | 7.7000 | 7.7200 | 7.7000 | 7.7200 | -4.691% | 2 | 3,124 | +162.953% |
| 2026-03-03 | 8.4000 | 8.4000 | 8.1000 | 8.1000 | -1.818% | 8 | 3,124 | +150.617% |
| 2026-03-02 | 8.5000 | 8.5000 | 8.1600 | 8.2500 | -3.509% | 9 | 3,125 | +146.061% |
| 2026-02-27 | 9.8000 | 10.0000 | 8.5500 | 8.5500 | -33.875% | 112 | 3,132 | +137.427% |
| 2026-02-26 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | -7.378% | 1 | 3,222 | +56.999% |
| 2026-02-25 | 14.5800 | 14.5800 | 13.9600 | 13.9600 | -19.446% | 5 | 3,225 | +45.415% |
| 2026-02-24 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | +2.544% | 2 | 3,225 | +17.138% |
| 2026-02-23 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +4.644% | 12 | 3,227 | +20.118% |
| 2026-02-19 | 16.4700 | 16.4700 | 16.1500 | 16.1500 | -8.963% | 6 | 3,215 | +25.697% |
| 2026-02-13 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | +2.543% | 4 | 3,207 | +14.431% |
| 2026-02-12 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +21.489% | 3 | 3,207 | +17.341% |
| 2026-02-06 | 14.1500 | 14.2400 | 13.9000 | 14.2400 | -2.533% | 28 | 3,204 | +42.556% |
| 2026-02-05 | 13.6000 | 14.6100 | 13.5900 | 14.6100 | -1.946% | 12 | 3,181 | +38.946% |
| 2026-02-03 | 13.8500 | 14.9000 | 13.8500 | 14.9000 | +15.683% | 67 | 3,193 | +36.242% |
| 2026-02-02 | 12.7500 | 12.8800 | 12.7500 | 12.8800 | -1.679% | 11 | 3,210 | +57.609% |
| 2026-01-30 | 13.0000 | 13.1000 | 13.0000 | 13.1000 | +6.073% | 5 | 3,200 | +54.962% |
| 2026-01-28 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -1.594% | 3 | 3,200 | +64.372% |
| 2026-01-27 | 12.5400 | 12.6000 | 12.5400 | 12.5500 | +4.845% | 21 | 3,200 | +61.753% |
| 2026-01-26 | 11.9400 | 12.0300 | 11.9300 | 11.9700 | -0.250% | 160 | 3,200 | +69.591% |
| 2026-01-23 | 12.8100 | 12.8100 | 11.8300 | 12.0000 | -8.397% | 684 | 3,075 | +69.167% |
| 2026-01-22 | 12.6100 | 13.1000 | 12.4500 | 13.1000 | -1.504% | 186 | 2,491 | +54.962% |
| 2026-01-21 | 13.1500 | 13.3300 | 13.0000 | 13.3000 | +8.571% | 242 | 2,451 | +52.632% |
| 2026-01-20 | 11.4600 | 12.2600 | 11.4600 | 12.2500 | +3.028% | 42 | 2,230 | +65.714% |
| 2026-01-16 | 11.8500 | 11.9500 | 11.7500 | 11.8900 | +2.236% | 105 | 2,185 | +70.732% |
| 2026-01-15 | 11.4000 | 11.6300 | 11.4000 | 11.6300 | -2.515% | 10 | 2,185 | +74.549% |
| 2026-01-14 | 12.0000 | 12.0100 | 11.7500 | 11.9300 | +6.996% | 25 | 2,178 | +70.159% |
| 2026-01-13 | 11.2300 | 11.2300 | 11.1000 | 11.1500 | -0.446% | 3 | 2,167 | +82.063% |
| 2026-01-12 | 11.2000 | 11.2000 | 11.0000 | 11.2000 | -3.030% | 8 | 2,167 | +81.250% |
| 2026-01-09 | 11.4000 | 11.6000 | 11.4000 | 11.5500 | +7.242% | 49 | 2,159 | +75.758% |
| 2026-01-08 | 11.1000 | 11.1000 | 10.7700 | 10.7700 | -0.278% | 40 | 2,123 | +88.487% |
| 2026-01-07 | 10.6000 | 10.8800 | 10.6000 | 10.8000 | +3.846% | 7 | 2,133 | +87.963% |
| 2026-01-05 | 10.3600 | 10.4000 | 10.3600 | 10.4000 | -3.704% | 4 | 2,129 | +95.192% |
| 2026-01-02 | 10.5300 | 10.8000 | 10.5300 | 10.8000 | +10.204% | 18 | 2,129 | +87.963% |
| 2025-12-31 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | 0.000% | 6 | 2,122 | +107.143% |
| 2025-12-30 | 9.8400 | 9.8400 | 9.8000 | 9.8000 | -3.922% | 12 | 2,122 | +107.143% |
| 2025-12-22 | 10.3400 | 10.3400 | 10.2000 | 10.2000 | +4.615% | 11 | 2,113 | +99.020% |
| 2025-12-19 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -3.465% | 1 | 2,107 | +108.205% |
| 2025-12-18 | 9.8100 | 10.1000 | 9.8100 | 10.1000 | +0.498% | 6 | 2,106 | +100.990% |
| 2025-12-17 | 10.0500 | 10.0500 | 10.0000 | 10.0500 | -2.899% | 3 | 2,101 | +101.990% |
| 2025-12-16 | 10.4000 | 10.4000 | 10.3500 | 10.3500 | -1.896% | 16 | 2,101 | +96.135% |
| 2025-12-15 | 10.6000 | 10.6000 | 10.5000 | 10.5500 | +4.455% | 29 | 2,101 | +92.417% |
| 2025-12-12 | 9.9000 | 10.1000 | 9.9000 | 10.1000 | -0.980% | 4 | 2,081 | +100.990% |
| 2025-12-10 | 10.1500 | 10.2000 | 10.1500 | 10.2000 | +5.590% | 5 | 2,083 | +99.020% |
| 2025-12-09 | 9.9300 | 9.9300 | 9.6600 | 9.6600 | -3.593% | 12 | 2,078 | +110.145% |
| 2025-12-08 | 9.9000 | 10.1500 | 9.9000 | 10.0200 | +19.856% | 13 | 2,088 | +102.595% |
| 2025-12-05 | 7.8700 | 8.5500 | 7.8000 | 8.3600 | +7.871% | 39 | 2,076 | +142.823% |
| 2025-12-04 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | +1.974% | 46 | 2,079 | +161.935% |
| 2025-12-03 | 7.7500 | 7.7500 | 7.6000 | 7.6000 | +17.829% | 10 | 2,050 | +167.105% |
| 2025-12-02 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 0.000% | 1 | 2,040 | +214.729% |
| 2025-12-01 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | -12.483% | 2 | 2,040 | +214.729% |
| 2025-11-25 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | 0.000% | 10 | 2,040 | +175.441% |