NFLX270115P00089000
NFLX Jan 15 2027 89.00 Put
optionOPRA
EODOct 7, 2026
20.68USD-7.265%(-1.62)1Vol1,745OI
NFLX270115P00089000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 20.6800 | 20.6800 | 20.6800 | 20.6800 | -7.265% | 1 | 1,744 | 0.000% |
| 2026-10-05 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +0.586% | 1 | 1,744 | -7.265% |
| 2026-10-02 | 21.7000 | 22.3000 | 21.7000 | 22.1700 | +4.575% | 5 | 1,745 | -6.721% |
| 2026-10-01 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +9.845% | 1 | 1,745 | -2.453% |
| 2026-09-30 | 19.4000 | 19.4000 | 19.3000 | 19.3000 | +1.579% | 4 | 1,747 | +7.150% |
| 2026-09-29 | 18.6000 | 19.0000 | 18.6000 | 19.0000 | -4.857% | 4 | 1,748 | +8.842% |
| 2026-09-28 | 19.6000 | 19.9900 | 19.6000 | 19.9700 | +8.533% | 16 | 1,748 | +3.555% |
| 2026-09-25 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +4.249% | 2 | 1,748 | +12.391% |
| 2026-09-22 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +7.295% | 5 | 1,748 | +17.167% |
| 2026-09-21 | 16.7400 | 16.7400 | 16.4500 | 16.4500 | -8.101% | 11 | 1,749 | +25.714% |
| 2026-09-18 | 18.4500 | 18.4500 | 17.9000 | 17.9000 | +36.641% | 22 | 1,729 | +15.531% |
| 2026-09-15 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +10.549% | 2 | 1,729 | +57.863% |
| 2026-09-14 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -22.600% | 38 | 1,691 | +74.515% |
| 2026-09-10 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | +43.756% | 1 | 1,691 | +35.075% |
| 2026-09-03 | 10.2900 | 10.6500 | 10.2900 | 10.6500 | -4.054% | 3 | 1,690 | +94.178% |
| 2026-09-01 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -2.203% | 1 | 1,689 | +86.306% |
| 2026-08-28 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -8.615% | 1 | 1,690 | +82.203% |
| 2026-08-27 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | +10.400% | 1 | 1,690 | +66.506% |
| 2026-08-26 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +1.626% | 1 | 1,691 | +83.822% |
| 2026-08-25 | 11.4500 | 11.4500 | 11.0700 | 11.0700 | -12.143% | 3 | 1,691 | +86.811% |
| 2026-08-20 | 12.7500 | 12.7500 | 12.6000 | 12.6000 | +4.132% | 32 | 1,685 | +64.127% |
| 2026-08-19 | 12.1500 | 12.1500 | 12.1000 | 12.1000 | -9.769% | 3 | 1,688 | +70.909% |
| 2026-08-18 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | -2.826% | 1 | 1,688 | +54.213% |
| 2026-08-14 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -5.350% | 1 | 1,689 | +49.855% |
| 2026-08-13 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | -8.302% | 1 | 1,688 | +41.838% |
| 2026-08-11 | 15.9500 | 15.9500 | 15.9000 | 15.9000 | -7.826% | 32 | 1,717 | +30.063% |
| 2026-08-06 | 17.3000 | 17.3000 | 17.2500 | 17.2500 | -4.060% | 3 | 1,718 | +19.884% |
| 2026-08-03 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | -4.968% | 15 | 1,718 | +15.017% |
| 2026-07-31 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | -10.544% | 3 | 1,718 | +9.302% |
| 2026-07-23 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +4.187% | 3 | 1,718 | -2.222% |
| 2026-07-22 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -7.937% | 5 | 1,723 | +1.872% |
| 2026-07-21 | 21.9500 | 22.0500 | 21.9500 | 22.0500 | +0.045% | 102 | 1,650 | -6.213% |
| 2026-07-20 | 22.0400 | 22.0400 | 22.0400 | 22.0400 | +2.943% | 1 | 1,650 | -6.171% |
| 2026-07-17 | 23.4200 | 23.4200 | 21.0000 | 21.4100 | +16.676% | 8 | 1,644 | -3.410% |
| 2026-07-10 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +16.139% | 1 | 1,645 | +12.698% |
| 2026-07-07 | 15.5500 | 15.8000 | 15.5500 | 15.8000 | -2.167% | 5 | 1,646 | +30.886% |
| 2026-07-06 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -13.636% | 1 | 1,647 | +28.050% |
| 2026-06-30 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +7.286% | 1 | 1,648 | +10.588% |
| 2026-06-26 | 17.4700 | 17.5000 | 17.4300 | 17.4300 | -7.238% | 223 | 1,486 | +18.646% |
| 2026-06-25 | 18.7900 | 18.7900 | 18.7900 | 18.7900 | +0.481% | 3 | 1,487 | +10.059% |
| 2026-06-24 | 18.8500 | 18.8500 | 18.7000 | 18.7000 | +1.081% | 18 | 1,472 | +10.588% |
| 2026-06-22 | 16.4300 | 18.5000 | 16.4000 | 18.5000 | +40.684% | 42 | 1,470 | +11.784% |
| 2026-06-12 | 13.2000 | 13.2000 | 13.1500 | 13.1500 | -0.379% | 8 | 1,476 | +57.262% |
| 2026-06-11 | 12.9000 | 13.2000 | 12.9000 | 13.2000 | +7.755% | 3 | 1,474 | +56.667% |
| 2026-06-08 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -6.489% | 3 | 1,471 | +68.816% |
| 2026-06-04 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +10.084% | 1 | 1,471 | +57.863% |
| 2026-06-02 | 11.9500 | 12.0000 | 11.8500 | 11.9000 | +9.677% | 24 | 1,464 | +73.782% |
| 2026-06-01 | 10.9500 | 11.0500 | 10.7500 | 10.8500 | +1.402% | 55 | 1,495 | +90.599% |
| 2026-05-29 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +2.294% | 5 | 1,493 | +93.271% |
| 2026-05-28 | 10.5400 | 10.7700 | 10.4000 | 10.4600 | +6.193% | 153 | 1,553 | +97.706% |
| 2026-05-27 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -1.204% | 2 | 1,551 | +109.949% |
| 2026-05-26 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +11.148% | 1 | 1,551 | +107.422% |
| 2026-05-21 | 9.8700 | 9.8700 | 8.9700 | 8.9700 | -3.755% | 40 | 1,553 | +130.546% |
| 2026-05-19 | 8.8700 | 9.3200 | 8.8700 | 9.3200 | +1.304% | 7 | 1,553 | +121.888% |
| 2026-05-18 | 9.7500 | 9.7500 | 9.2000 | 9.2000 | -6.122% | 9 | 1,550 | +124.783% |
| 2026-05-15 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | -3.448% | 4 | 1,549 | +111.020% |
| 2026-05-14 | 10.0000 | 10.1500 | 9.9000 | 10.1500 | +4.103% | 4 | 1,550 | +103.744% |
| 2026-05-13 | 10.1000 | 10.1000 | 9.7500 | 9.7500 | +2.632% | 6 | 1,556 | +112.103% |
| 2026-05-12 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -12.442% | 1 | 1,556 | +117.684% |
| 2026-05-11 | 10.5000 | 10.8500 | 10.5000 | 10.8500 | +15.426% | 5 | 1,555 | +90.599% |
| 2026-05-07 | 9.5500 | 9.5500 | 9.4000 | 9.4000 | -3.093% | 2 | 1,555 | +120.000% |
| 2026-05-06 | 10.0000 | 10.0000 | 9.6500 | 9.7000 | +5.435% | 49 | 1,554 | +113.196% |
| 2026-05-05 | 9.0500 | 9.2000 | 9.0500 | 9.2000 | +10.180% | 2 | 1,553 | +124.783% |
| 2026-05-04 | 8.4000 | 8.4000 | 8.3500 | 8.3500 | +2.454% | 6 | 1,548 | +147.665% |
| 2026-04-30 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -2.395% | 2 | 1,548 | +153.742% |
| 2026-04-28 | 8.6500 | 8.6500 | 8.3500 | 8.3500 | +2.454% | 41 | 1,520 | +147.665% |
| 2026-04-27 | 8.6000 | 8.6000 | 8.1500 | 8.1500 | -1.212% | 80 | 1,590 | +153.742% |
| 2026-04-23 | 7.9000 | 8.4100 | 7.9000 | 8.2500 | +2.484% | 587 | 1,289 | +150.667% |
| 2026-04-22 | 7.9800 | 8.0500 | 7.9800 | 8.0500 | +5.366% | 2 | 1,289 | +156.894% |
| 2026-04-20 | 7.6500 | 7.7000 | 7.6400 | 7.6400 | +13.353% | 72 | 1,232 | +170.681% |
| 2026-04-17 | 6.8500 | 6.8500 | 6.5000 | 6.7400 | +43.404% | 7 | 1,230 | +206.825% |
| 2026-04-16 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -11.153% | 5 | 1,234 | +340.000% |
| 2026-04-14 | 5.8600 | 5.8600 | 5.2900 | 5.2900 | -12.562% | 5 | 1,234 | +290.926% |
| 2026-04-13 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 0.000% | 1 | 1,234 | +241.818% |
| 2026-04-10 | 6.1500 | 6.1500 | 6.0500 | 6.0500 | -12.319% | 3 | 1,233 | +241.818% |
| 2026-04-09 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -4.828% | 1 | 1,233 | +199.710% |
| 2026-04-08 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.974% | 2 | 1,233 | +185.241% |
| 2026-04-07 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 0.000% | 1 | 1,233 | +173.907% |
| 2026-04-06 | 7.6000 | 7.6000 | 7.5500 | 7.5500 | -23.506% | 2 | 1,232 | +173.907% |
| 2026-03-30 | 9.7000 | 9.8700 | 9.7000 | 9.8700 | +10.899% | 2 | 1,231 | +109.524% |
| 2026-03-26 | 9.8000 | 9.8000 | 8.9000 | 8.9000 | -12.315% | 242 | 1,230 | +132.360% |
| 2026-03-24 | 9.9000 | 10.1500 | 9.9000 | 10.1500 | +11.538% | 2 | 1,193 | +103.744% |
| 2026-03-23 | 9.4000 | 9.4000 | 9.1000 | 9.1000 | -10.345% | 47 | 1,192 | +127.253% |
| 2026-03-20 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +4.103% | 1 | 1,191 | +103.744% |
| 2026-03-19 | 9.6000 | 10.0500 | 9.6000 | 9.7500 | +9.551% | 18 | 1,191 | +112.103% |
| 2026-03-18 | 9.1500 | 9.1500 | 8.9000 | 8.9000 | -3.261% | 16 | 1,179 | +132.360% |
| 2026-03-12 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +0.546% | 1 | 1,177 | +124.783% |
| 2026-03-11 | 8.7500 | 9.1500 | 8.7500 | 9.1500 | +4.571% | 9 | 1,177 | +126.011% |
| 2026-03-10 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +1.156% | 5 | 1,176 | +136.343% |
| 2026-03-06 | 8.6000 | 8.6500 | 8.6000 | 8.6500 | +5.488% | 4 | 1,171 | +139.075% |
| 2026-03-05 | 8.2500 | 8.3500 | 8.2000 | 8.2000 | -2.959% | 29 | 1,169 | +152.195% |
| 2026-03-03 | 8.6000 | 8.6000 | 8.4500 | 8.4500 | -2.312% | 25 | 1,151 | +144.734% |
| 2026-03-02 | 9.3000 | 9.3000 | 8.6500 | 8.6500 | -6.989% | 8 | 1,176 | +139.075% |
| 2026-02-27 | 10.2500 | 10.3600 | 9.3000 | 9.3000 | -31.111% | 40 | 1,176 | +122.366% |
| 2026-02-26 | 14.0000 | 14.0000 | 13.5000 | 13.5000 | -24.370% | 4 | 1,176 | +53.185% |
| 2026-02-23 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +6.250% | 12 | 1,175 | +15.854% |
| 2026-02-20 | 16.9000 | 16.9000 | 16.8000 | 16.8000 | -6.667% | 71 | 1,187 | +23.095% |
| 2026-02-13 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +4.106% | 30 | 1,200 | +14.889% |
| 2026-02-12 | 17.1000 | 17.2900 | 17.1000 | 17.2900 | +10.904% | 12 | 1,200 | +19.607% |
| 2026-02-11 | 14.3500 | 15.5900 | 14.3500 | 15.5900 | +11.756% | 12 | 1,188 | +32.649% |
| 2026-02-10 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -5.102% | 1 | 1,182 | +48.244% |
| 2026-02-06 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -1.342% | 12 | 1,181 | +40.680% |
| 2026-02-05 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -4.180% | 1 | 1,183 | +38.792% |
| 2026-02-03 | 15.3500 | 15.5500 | 15.3500 | 15.5500 | +16.479% | 11 | 1,183 | +32.990% |
| 2026-02-02 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -2.198% | 4 | 1,191 | +54.906% |
| 2026-01-30 | 13.5500 | 13.7000 | 13.5500 | 13.6500 | +5.405% | 10 | 1,195 | +51.502% |
| 2026-01-28 | 12.7800 | 12.9500 | 12.7800 | 12.9500 | -1.521% | 4 | 1,198 | +59.691% |
| 2026-01-27 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +4.781% | 4 | 1,194 | +57.262% |
| 2026-01-26 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +0.400% | 10 | 1,194 | +64.781% |
| 2026-01-23 | 13.5800 | 13.5800 | 12.3400 | 12.5000 | -8.425% | 179 | 1,204 | +65.440% |
| 2026-01-22 | 13.3500 | 13.6500 | 13.1000 | 13.6500 | +5.000% | 102 | 1,091 | +51.502% |
| 2026-01-21 | 13.9700 | 13.9700 | 13.0000 | 13.0000 | +1.167% | 20 | 1,023 | +59.077% |
| 2026-01-20 | 12.0500 | 12.8500 | 12.0500 | 12.8500 | +3.796% | 37 | 1,019 | +60.934% |
| 2026-01-16 | 12.4100 | 12.4100 | 12.3800 | 12.3800 | +1.309% | 8 | 1,012 | +67.044% |
| 2026-01-15 | 11.9500 | 12.2200 | 11.9300 | 12.2200 | -1.926% | 206 | 1,012 | +69.231% |
| 2026-01-14 | 11.4800 | 12.5500 | 11.4800 | 12.4600 | +6.953% | 24 | 865 | +65.971% |
| 2026-01-13 | 11.7000 | 11.7500 | 7.1900 | 11.6500 | -1.271% | 13 | 863 | +77.511% |
| 2026-01-12 | 11.6000 | 11.8000 | 11.6000 | 11.8000 | -2.399% | 6 | 854 | +75.254% |
| 2026-01-09 | 11.6600 | 12.0900 | 11.6600 | 12.0900 | +4.224% | 51 | 851 | +71.050% |
| 2026-01-08 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +5.936% | 1 | 876 | +78.276% |
| 2026-01-05 | 10.9000 | 10.9500 | 10.9000 | 10.9500 | +5.797% | 3 | 871 | +88.858% |
| 2025-12-31 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +0.976% | 2 | 871 | +99.807% |
| 2025-12-30 | 10.3500 | 10.4000 | 10.2500 | 10.2500 | -4.917% | 15 | 871 | +101.756% |
| 2025-12-22 | 10.6500 | 10.7800 | 10.6100 | 10.7800 | +4.559% | 31 | 859 | +91.837% |
| 2025-12-19 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -3.645% | 1 | 839 | +100.582% |
| 2025-12-18 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +2.392% | 3 | 838 | +93.271% |
| 2025-12-17 | 10.1100 | 10.4500 | 10.1100 | 10.4500 | -2.791% | 8 | 835 | +97.895% |
| 2025-12-16 | 10.8000 | 10.8000 | 10.7500 | 10.7500 | -1.826% | 7 | 831 | +92.372% |
| 2025-12-15 | 11.0500 | 11.0500 | 10.9500 | 10.9500 | -0.905% | 14 | 825 | +88.858% |
| 2025-12-11 | 11.0500 | 11.1000 | 11.0500 | 11.0500 | -4.163% | 34 | 812 | +87.149% |
| 2025-12-10 | 10.6700 | 11.5300 | 10.6700 | 11.5300 | +12.488% | 12 | 810 | +79.358% |
| 2025-12-09 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -3.302% | 2 | 808 | +101.756% |
| 2025-12-08 | 10.1800 | 10.6000 | 10.1800 | 10.6000 | +30.864% | 2 | 806 | +95.094% |
| 2025-12-04 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +6.579% | 5 | 806 | +155.309% |
| 2025-12-03 | 7.9000 | 7.9000 | 7.6000 | 7.6000 | +17.829% | 75 | 801 | +172.105% |
| 2025-12-02 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -4.444% | 1 | 815 | +220.620% |
| 2025-12-01 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -7.534% | 5 | 815 | +206.370% |
| 2025-11-26 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +14.420% | 5 | 812 | +183.288% |
| 2025-11-18 | 6.3000 | 6.3800 | 6.3000 | 6.3800 | -2.595% | 30 | 812 | +224.138% |
| 2025-11-17 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 0.000% | 2 | 832 | +215.725% |