NFLX270115P00900000
NFLX Jan 15 2027 900.00 Put
optionOPRA
InactiveNov 14, 2025
64.00USD+16.364%(+9.00)4Vol642OI
NFLX270115P00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 63.00 | 64.00 | 63.00 | 64.00 | +16.364% | 4 | 642 | 0.000% |
| 2025-11-13 | 56.00 | 56.00 | 55.00 | 55.00 | -3.509% | 4 | 639 | +16.364% |
| 2025-11-12 | 59.50 | 59.50 | 57.00 | 57.00 | -4.362% | 4 | 640 | +12.281% |
| 2025-11-11 | 61.00 | 61.50 | 59.20 | 59.60 | -4.944% | 9 | 639 | +7.383% |
| 2025-11-10 | 62.50 | 62.70 | 61.70 | 62.70 | -6.696% | 6 | 641 | +2.073% |
| 2025-11-07 | 66.90 | 68.40 | 66.85 | 67.20 | +1.434% | 4 | 641 | -4.762% |
| 2025-11-06 | 66.25 | 66.25 | 66.25 | 66.25 | -0.376% | 1 | 641 | -3.396% |
| 2025-11-05 | 71.65 | 71.65 | 66.50 | 66.50 | -1.671% | 25 | 640 | -3.759% |
| 2025-11-03 | 61.00 | 71.50 | 61.00 | 67.63 | +8.660% | 15 | 627 | -5.367% |
| 2025-10-31 | 62.24 | 62.24 | 62.24 | 62.24 | -6.575% | 1 | 627 | +2.828% |
| 2025-10-30 | 63.90 | 66.62 | 63.90 | 66.62 | +3.047% | 21 | 627 | -3.933% |
| 2025-10-29 | 64.90 | 64.90 | 64.65 | 64.65 | +1.491% | 2 | 644 | -1.005% |
| 2025-10-28 | 64.70 | 64.70 | 63.70 | 63.70 | -5.853% | 2 | 644 | +0.471% |
| 2025-10-27 | 67.50 | 67.66 | 67.50 | 67.66 | +4.108% | 17 | 634 | -5.409% |
| 2025-10-24 | 64.65 | 66.21 | 64.65 | 64.99 | +4.402% | 7 | 634 | -1.523% |
| 2025-10-23 | 62.60 | 64.50 | 62.25 | 62.25 | +2.066% | 15 | 638 | +2.811% |
| 2025-10-22 | 57.80 | 62.10 | 56.06 | 60.99 | +34.428% | 7 | 634 | +4.935% |
| 2025-10-20 | 45.37 | 45.37 | 45.37 | 45.37 | -17.057% | 1 | 633 | +41.062% |
| 2025-10-17 | 54.90 | 54.90 | 54.70 | 54.70 | -5.396% | 4 | 633 | +17.002% |
| 2025-10-16 | 55.52 | 57.82 | 55.52 | 57.82 | +14.609% | 3 | 631 | +10.688% |
| 2025-10-13 | 50.40 | 50.45 | 50.40 | 50.45 | -0.787% | 2 | 631 | +26.858% |
| 2025-10-08 | 50.85 | 50.85 | 50.85 | 50.85 | -14.538% | 2 | 629 | +25.860% |
| 2025-10-02 | 60.00 | 60.00 | 59.50 | 59.50 | +2.427% | 3 | 629 | +7.563% |
| 2025-10-01 | 58.09 | 58.09 | 58.09 | 58.09 | +17.354% | 1 | 628 | +10.174% |
| 2025-09-29 | 49.50 | 49.50 | 49.50 | 49.50 | -1.980% | 1 | 628 | +29.293% |
| 2025-09-23 | 50.50 | 50.50 | 50.50 | 50.50 | +3.166% | 20 | 629 | +26.733% |
| 2025-09-22 | 48.95 | 48.95 | 48.95 | 48.95 | -6.762% | 2 | 609 | +30.746% |
| 2025-09-11 | 51.50 | 52.50 | 51.50 | 52.50 | +16.927% | 3 | 609 | +21.905% |
| 2025-09-10 | 44.90 | 44.90 | 44.90 | 44.90 | -4.468% | 1 | 608 | +42.539% |
| 2025-09-08 | 46.50 | 47.00 | 46.50 | 47.00 | +2.620% | 7 | 608 | +36.170% |
| 2025-09-04 | 46.00 | 46.00 | 45.80 | 45.80 | -4.979% | 2 | 613 | +39.738% |
| 2025-08-28 | 48.20 | 48.20 | 48.20 | 48.20 | -2.429% | 1 | 612 | +32.780% |
| 2025-08-25 | 49.95 | 49.95 | 49.40 | 49.40 | -7.317% | 2 | 612 | +29.555% |
| 2025-08-21 | 53.30 | 53.30 | 53.30 | 53.30 | -6.491% | 1 | 613 | +20.075% |
| 2025-08-20 | 57.00 | 57.00 | 57.00 | 57.00 | +18.998% | 4 | 613 | +12.281% |
| 2025-08-14 | 47.40 | 47.90 | 47.40 | 47.90 | -5.764% | 2 | 609 | +33.612% |
| 2025-08-13 | 50.83 | 50.83 | 50.83 | 50.83 | -4.527% | 1 | 609 | +25.910% |
| 2025-08-11 | 53.24 | 53.24 | 53.24 | 53.24 | +0.700% | 1 | 610 | +20.210% |
| 2025-08-08 | 54.00 | 54.70 | 52.50 | 52.87 | -7.408% | 5 | 610 | +21.052% |
| 2025-08-06 | 60.96 | 60.96 | 57.10 | 57.10 | -6.393% | 2 | 610 | +12.084% |
| 2025-08-05 | 61.00 | 61.00 | 61.00 | 61.00 | +1.667% | 1 | 610 | +4.918% |
| 2025-07-31 | 60.00 | 60.00 | 60.00 | 60.00 | +3.896% | 100 | 610 | +6.667% |
| 2025-07-30 | 57.75 | 57.75 | 57.75 | 57.75 | -0.637% | 1 | 510 | +10.823% |
| 2025-07-29 | 58.50 | 58.50 | 58.12 | 58.12 | -0.819% | 3 | 509 | +10.117% |
| 2025-07-24 | 58.83 | 59.75 | 58.60 | 58.60 | +0.171% | 52 | 510 | +9.215% |
| 2025-07-23 | 58.80 | 59.00 | 58.50 | 58.50 | +2.993% | 3 | 460 | +9.402% |
| 2025-07-22 | 55.00 | 56.80 | 55.00 | 56.80 | +6.908% | 3 | 458 | +12.676% |
| 2025-07-21 | 53.13 | 53.13 | 53.13 | 53.13 | -4.097% | 3 | 456 | +20.459% |
| 2025-07-18 | 58.79 | 58.79 | 55.40 | 55.40 | +4.018% | 12 | 453 | +15.523% |
| 2025-07-17 | 53.30 | 53.30 | 53.00 | 53.26 | -9.035% | 8 | 450 | +20.165% |
| 2025-07-10 | 58.55 | 58.55 | 58.55 | 58.55 | +0.948% | 1 | 449 | +9.308% |
| 2025-07-08 | 58.00 | 58.00 | 58.00 | 58.00 | +7.388% | 1 | 449 | +10.345% |
| 2025-06-30 | 55.20 | 55.20 | 54.01 | 54.01 | -1.800% | 3 | 449 | +18.497% |
| 2025-06-27 | 55.00 | 55.00 | 55.00 | 55.00 | -2.947% | 1 | 452 | +16.364% |
| 2025-06-26 | 56.67 | 56.67 | 56.67 | 56.67 | -17.929% | 2 | 452 | +12.935% |
| 2025-06-20 | 69.05 | 69.05 | 69.05 | 69.05 | -1.174% | 6 | 450 | -7.314% |
| 2025-06-16 | 69.87 | 69.87 | 69.87 | 69.87 | -3.160% | 1 | 448 | -8.401% |
| 2025-06-12 | 72.15 | 72.15 | 72.15 | 72.15 | +0.487% | 6 | 448 | -11.296% |
| 2025-06-11 | 71.80 | 71.80 | 71.80 | 71.80 | -7.949% | 100 | 454 | -10.864% |
| 2025-06-10 | 76.22 | 78.00 | 76.22 | 78.00 | +14.892% | 4 | 404 | -17.949% |
| 2025-06-05 | 67.89 | 67.89 | 67.89 | 67.89 | -1.822% | 1 | 406 | -5.730% |
| 2025-06-04 | 69.00 | 69.15 | 69.00 | 69.15 | -12.246% | 8 | 406 | -7.448% |
| 2025-05-29 | 78.44 | 78.80 | 78.44 | 78.80 | -0.392% | 21 | 414 | -18.782% |
| 2025-05-22 | 79.11 | 79.11 | 79.11 | 79.11 | +1.423% | 6 | 410 | -19.100% |
| 2025-05-21 | 78.00 | 78.00 | 78.00 | 78.00 | -1.266% | 1 | 410 | -17.949% |
| 2025-05-19 | 79.00 | 79.00 | 79.00 | 79.00 | +2.704% | 2 | 409 | -18.987% |
| 2025-05-16 | 77.40 | 77.40 | 76.92 | 76.92 | -5.037% | 30 | 409 | -16.797% |
| 2025-05-15 | 81.00 | 81.00 | 81.00 | 81.00 | -3.341% | 1 | 415 | -20.988% |
| 2025-05-13 | 84.34 | 84.53 | 83.80 | 83.80 | -10.699% | 3 | 416 | -23.628% |
| 2025-05-02 | 93.83 | 93.84 | 93.83 | 93.84 | -1.023% | 20 | 415 | -31.799% |
| 2025-05-01 | 94.81 | 94.81 | 94.81 | 94.81 | -4.194% | 4 | 415 | -32.497% |
| 2025-04-28 | 98.96 | 98.96 | 98.96 | 98.96 | +0.815% | 1 | 419 | -35.327% |
| 2025-04-25 | 98.98 | 99.00 | 98.16 | 98.16 | -1.732% | 18 | 419 | -34.800% |
| 2025-04-24 | 105.00 | 105.00 | 99.89 | 99.89 | -10.074% | 7 | 419 | -35.930% |
| 2025-04-23 | 111.08 | 111.08 | 111.08 | 111.08 | -0.998% | 1 | 419 | -42.384% |
| 2025-04-22 | 116.50 | 116.50 | 107.40 | 112.20 | -16.950% | 17 | 419 | -42.959% |
| 2025-04-21 | 128.00 | 135.10 | 124.80 | 135.10 | +0.821% | 19 | 417 | -52.628% |
| 2025-04-16 | 130.15 | 134.00 | 130.15 | 134.00 | +6.013% | 3 | 428 | -52.239% |
| 2025-04-15 | 123.30 | 128.85 | 123.30 | 126.40 | -16.842% | 17 | 428 | -49.367% |
| 2025-04-10 | 167.20 | 167.20 | 152.00 | 152.00 | +3.960% | 3 | 415 | -57.895% |
| 2025-04-09 | 178.12 | 178.12 | 146.21 | 146.21 | -12.075% | 7 | 415 | -56.227% |
| 2025-04-08 | 166.29 | 166.29 | 166.29 | 166.29 | -6.526% | 1 | 414 | -61.513% |
| 2025-04-07 | 164.99 | 196.83 | 164.99 | 177.90 | -0.336% | 48 | 414 | -64.025% |
| 2025-04-04 | 167.00 | 178.50 | 167.00 | 178.50 | +18.644% | 34 | 436 | -64.146% |
| 2025-04-03 | 145.55 | 150.45 | 145.45 | 150.45 | +2.942% | 3 | 448 | -57.461% |
| 2025-04-01 | 146.15 | 146.15 | 146.15 | 146.15 | +0.897% | 1 | 446 | -56.209% |
| 2025-03-31 | 142.90 | 144.85 | 142.90 | 144.85 | +14.651% | 2 | 447 | -55.816% |
| 2025-03-27 | 126.34 | 126.34 | 126.34 | 126.34 | -0.715% | 1 | 447 | -49.343% |
| 2025-03-26 | 122.31 | 127.25 | 122.31 | 127.25 | +6.637% | 4 | 447 | -49.705% |
| 2025-03-25 | 121.30 | 121.30 | 118.75 | 119.33 | -10.379% | 68 | 447 | -46.367% |
| 2025-03-21 | 133.77 | 133.77 | 133.15 | 133.15 | +0.909% | 102 | 438 | -51.934% |
| 2025-03-20 | 131.95 | 131.95 | 131.95 | 131.95 | +0.633% | 1 | 388 | -51.497% |
| 2025-03-19 | 131.12 | 131.12 | 131.12 | 131.12 | -8.308% | 1 | 388 | -51.190% |
| 2025-03-18 | 143.00 | 143.00 | 143.00 | 143.00 | +10.000% | 2 | 387 | -55.245% |
| 2025-03-17 | 133.97 | 133.97 | 130.00 | 130.00 | -10.283% | 2 | 387 | -50.769% |
| 2025-03-14 | 145.99 | 145.99 | 144.63 | 144.90 | -5.725% | 24 | 388 | -55.832% |
| 2025-03-13 | 149.45 | 153.70 | 149.45 | 153.70 | +0.642% | 3 | 387 | -58.360% |
| 2025-03-11 | 152.50 | 155.35 | 151.04 | 152.72 | -8.276% | 209 | 387 | -58.093% |
| 2025-03-10 | 166.50 | 166.50 | 166.50 | 166.50 | +8.300% | 2 | 296 | -61.562% |
| 2025-03-07 | 149.66 | 156.45 | 149.66 | 153.74 | +1.653% | 60 | 298 | -58.371% |
| 2025-03-06 | 122.43 | 151.24 | 122.43 | 151.24 | +29.000% | 6 | 301 | -57.683% |
| 2025-03-05 | 122.45 | 122.45 | 117.24 | 117.24 | -4.450% | 7 | 300 | -45.411% |
| 2025-03-04 | 125.20 | 125.20 | 122.70 | 122.70 | +0.797% | 800 | 299 | -47.840% |
| 2025-02-28 | 121.73 | 121.73 | 121.73 | 121.73 | +5.321% | 2 | 99 | -47.425% |
| 2025-02-27 | 117.60 | 117.60 | 115.58 | 115.58 | -1.214% | 6 | 98 | -44.627% |
| 2025-02-26 | 112.00 | 117.00 | 112.00 | 117.00 | -2.905% | 3 | 94 | -45.299% |
| 2025-02-25 | 120.99 | 120.99 | 120.50 | 120.50 | +8.422% | 2 | 95 | -46.888% |
| 2025-02-24 | 109.50 | 111.14 | 109.50 | 111.14 | +2.207% | 2 | 95 | -42.415% |
| 2025-02-21 | 108.20 | 109.00 | 107.33 | 108.74 | +4.427% | 36 | 94 | -41.144% |
| 2025-02-20 | 100.14 | 105.00 | 100.14 | 104.13 | +2.490% | 7 | 76 | -38.538% |
| 2025-02-19 | 103.09 | 103.09 | 101.60 | 101.60 | -1.359% | 5 | 73 | -37.008% |
| 2025-02-18 | 102.00 | 103.00 | 100.00 | 103.00 | +6.515% | 9 | 70 | -37.864% |
| 2025-02-14 | 98.21 | 98.21 | 95.50 | 96.70 | -2.667% | 14 | 69 | -33.816% |
| 2025-02-13 | 101.00 | 101.00 | 99.14 | 99.35 | -5.919% | 6 | 69 | -35.581% |
| 2025-02-07 | 103.56 | 105.60 | 102.60 | 105.60 | -2.547% | 16 | 69 | -39.394% |
| 2025-02-06 | 106.90 | 108.62 | 106.90 | 108.36 | +0.398% | 16 | 62 | -40.938% |
| 2025-02-05 | 110.64 | 110.64 | 107.20 | 107.93 | -4.164% | 11 | 78 | -40.702% |
| 2025-02-04 | 112.62 | 112.62 | 112.62 | 112.62 | -1.340% | 2 | 76 | -43.172% |
| 2025-01-31 | 113.78 | 115.43 | 112.53 | 114.15 | -1.306% | 28 | 75 | -43.933% |
| 2025-01-30 | 115.66 | 115.66 | 115.66 | 115.66 | -2.000% | 1 | 86 | -44.665% |
| 2025-01-29 | 118.02 | 118.02 | 118.02 | 118.02 | -1.691% | 1 | 86 | -45.772% |
| 2025-01-28 | 118.66 | 120.05 | 118.66 | 120.05 | +2.959% | 5 | 85 | -46.689% |
| 2025-01-24 | 116.60 | 116.60 | 116.60 | 116.60 | +0.387% | 2 | 87 | -45.111% |
| 2025-01-23 | 120.00 | 120.00 | 115.90 | 116.15 | -5.951% | 29 | 86 | -44.899% |
| 2025-01-22 | 117.50 | 123.50 | 117.50 | 123.50 | -25.535% | 11 | 63 | -48.178% |
| 2025-01-15 | 165.85 | 165.85 | 165.85 | 165.85 | -4.453% | 1 | 54 | -61.411% |
| 2025-01-13 | 173.58 | 173.58 | 173.58 | 173.58 | +3.537% | 2 | 54 | -63.129% |
| 2025-01-10 | 161.00 | 167.65 | 161.00 | 167.65 | +8.984% | 26 | 56 | -61.825% |
| 2025-01-08 | 153.83 | 153.83 | 153.83 | 153.83 | +1.337% | 1 | 45 | -58.396% |
| 2025-01-07 | 152.00 | 152.00 | 151.80 | 151.80 | +3.090% | 2 | 45 | -57.839% |
| 2024-12-31 | 147.25 | 147.25 | 147.25 | 147.25 | +0.594% | 1 | 43 | -56.537% |
| 2024-12-30 | 147.22 | 148.18 | 143.99 | 146.38 | -0.422% | 42 | 43 | -56.278% |
| 2024-12-27 | 147.00 | 147.00 | 147.00 | 147.00 | +8.623% | 2 | 36 | -56.463% |
| 2024-12-24 | 135.33 | 135.33 | 135.33 | 135.33 | -6.682% | 1 | 34 | -52.708% |
| 2024-12-19 | 145.02 | 145.02 | 145.02 | 145.02 | +3.364% | 2 | 34 | -55.868% |
| 2024-12-17 | 138.73 | 140.30 | 138.47 | 140.30 | +0.718% | 4 | 32 | -54.383% |
| 2024-12-09 | 139.30 | 139.30 | 139.30 | 139.30 | +1.902% | 5 | 35 | -54.056% |
| 2024-12-06 | 136.70 | 136.70 | 136.70 | 136.70 | -3.372% | 20 | 30 | -53.182% |
| 2024-12-04 | 141.50 | 141.50 | 141.47 | 141.47 | -5.655% | 2 | 23 | -54.761% |
| 2024-11-25 | 151.38 | 151.38 | 149.95 | 149.95 | +4.992% | 3 | 22 | -57.319% |
| 2024-11-22 | 144.82 | 144.82 | 142.82 | 142.82 | -1.490% | 4 | 22 | -55.188% |
| 2024-11-21 | 143.13 | 144.98 | 142.33 | 144.98 | -3.987% | 10 | 20 | -55.856% |
| 2024-11-19 | 152.15 | 152.15 | 151.00 | 151.00 | -5.335% | 4 | 18 | -57.616% |
| 2024-11-18 | 159.80 | 159.90 | 159.51 | 159.51 | -5.110% | 4 | 17 | -59.877% |
| 2024-11-15 | 164.71 | 168.10 | 164.71 | 168.10 | +5.379% | 28 | 21 | -61.927% |
| 2024-11-14 | 159.51 | 161.00 | 159.30 | 159.52 | -2.643% | 4 | 10 | -59.880% |
| 2024-11-13 | 163.95 | 164.25 | 163.85 | 163.85 | -16.548% | 16 | 11 | -60.940% |
| 2024-11-05 | 195.94 | 196.39 | 195.94 | 196.34 | -2.706% | 15 | 27 | -67.403% |
| 2024-10-30 | 201.80 | 201.80 | 201.80 | 201.80 | +0.543% | 1 | 27 | -68.285% |
| 2024-10-29 | 203.34 | 203.34 | 200.71 | 200.71 | -2.069% | 2 | 26 | -68.113% |
| 2024-10-28 | 204.95 | 204.95 | 204.95 | 204.95 | +0.891% | 1 | 24 | -68.773% |
| 2024-10-25 | 199.72 | 203.14 | 199.67 | 203.14 | -2.153% | 28 | 23 | -68.495% |
| 2024-10-24 | 207.61 | 207.61 | 207.61 | 207.61 | +6.042% | 1 | 17 | -69.173% |
| 2024-10-21 | 200.16 | 201.45 | 195.78 | 195.78 | -1.136% | 19 | 16 | -67.310% |
| 2024-10-18 | 198.03 | 198.03 | 198.03 | 198.03 | 0.000% | 2 | 1 | -67.682% |