Dark

NFLX20270115P900
NFLX Jan 15 2027 900.00 Put (NFLX270115P00900000)
option OPRA

Inactive

Nov 14, 2025

64.00+16.364%(+9.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	63.0000	64.0000	63.0000	64.0000	+16.364%	4	642	0.000%
2025-11-13	56.0000	56.0000	55.0000	55.0000	-3.509%	4	639	+16.364%
2025-11-12	59.5000	59.5000	57.0000	57.0000	-4.362%	4	640	+12.281%
2025-11-11	61.0000	61.5000	59.2000	59.6000	-4.944%	9	639	+7.383%
2025-11-10	62.5000	62.7000	61.7000	62.7000	-6.696%	6	641	+2.073%
2025-11-07	66.9000	68.4000	66.8500	67.2000	+1.434%	4	641	-4.762%
2025-11-06	66.2500	66.2500	66.2500	66.2500	-0.376%	1	641	-3.396%
2025-11-05	71.6500	71.6500	66.5000	66.5000	-1.671%	25	640	-3.759%
2025-11-03	61.0000	71.5000	61.0000	67.6300	+8.660%	15	627	-5.367%
2025-10-31	62.2400	62.2400	62.2400	62.2400	-6.575%	1	627	+2.828%
2025-10-30	63.9000	66.6200	63.9000	66.6200	+3.047%	21	627	-3.933%
2025-10-29	64.9000	64.9000	64.6500	64.6500	+1.491%	2	644	-1.005%
2025-10-28	64.7000	64.7000	63.7000	63.7000	-5.853%	2	644	+0.471%
2025-10-27	67.5000	67.6600	67.5000	67.6600	+4.108%	17	634	-5.409%
2025-10-24	64.6500	66.2100	64.6500	64.9900	+4.402%	7	634	-1.523%
2025-10-23	62.6000	64.5000	62.2500	62.2500	+2.066%	15	638	+2.811%
2025-10-22	57.8000	62.1000	56.0600	60.9900	+34.428%	7	634	+4.935%
2025-10-20	45.3700	45.3700	45.3700	45.3700	-17.057%	1	633	+41.062%
2025-10-17	54.9000	54.9000	54.7000	54.7000	-5.396%	4	633	+17.002%
2025-10-16	55.5200	57.8200	55.5200	57.8200	+14.609%	3	631	+10.688%
2025-10-13	50.4000	50.4500	50.4000	50.4500	-0.787%	2	631	+26.858%
2025-10-08	50.8500	50.8500	50.8500	50.8500	-14.538%	2	629	+25.860%
2025-10-02	60.0000	60.0000	59.5000	59.5000	+2.427%	3	629	+7.563%
2025-10-01	58.0900	58.0900	58.0900	58.0900	+17.354%	1	628	+10.174%
2025-09-29	49.5000	49.5000	49.5000	49.5000	-1.980%	1	628	+29.293%
2025-09-23	50.5000	50.5000	50.5000	50.5000	+3.166%	20	629	+26.733%
2025-09-22	48.9500	48.9500	48.9500	48.9500	-6.762%	2	609	+30.746%
2025-09-11	51.5000	52.5000	51.5000	52.5000	+16.927%	3	609	+21.905%
2025-09-10	44.9000	44.9000	44.9000	44.9000	-4.468%	1	608	+42.539%
2025-09-08	46.5000	47.0000	46.5000	47.0000	+2.620%	7	608	+36.170%
2025-09-04	46.0000	46.0000	45.8000	45.8000	-4.979%	2	613	+39.738%
2025-08-28	48.2000	48.2000	48.2000	48.2000	-2.429%	1	612	+32.780%
2025-08-25	49.9500	49.9500	49.4000	49.4000	-7.317%	2	612	+29.555%
2025-08-21	53.3000	53.3000	53.3000	53.3000	-6.491%	1	613	+20.075%
2025-08-20	57.0000	57.0000	57.0000	57.0000	+18.998%	4	613	+12.281%
2025-08-14	47.4000	47.9000	47.4000	47.9000	-5.764%	2	609	+33.612%
2025-08-13	50.8300	50.8300	50.8300	50.8300	-4.527%	1	609	+25.910%
2025-08-11	53.2400	53.2400	53.2400	53.2400	+0.700%	1	610	+20.210%
2025-08-08	54.0000	54.7000	52.5000	52.8700	-7.408%	5	610	+21.052%
2025-08-06	60.9600	60.9600	57.1000	57.1000	-6.393%	2	610	+12.084%
2025-08-05	61.0000	61.0000	61.0000	61.0000	+1.667%	1	610	+4.918%
2025-07-31	60.0000	60.0000	60.0000	60.0000	+3.896%	100	610	+6.667%
2025-07-30	57.7500	57.7500	57.7500	57.7500	-0.637%	1	510	+10.823%
2025-07-29	58.5000	58.5000	58.1200	58.1200	-0.819%	3	509	+10.117%
2025-07-24	58.8300	59.7500	58.6000	58.6000	+0.171%	52	510	+9.215%
2025-07-23	58.8000	59.0000	58.5000	58.5000	+2.993%	3	460	+9.402%
2025-07-22	55.0000	56.8000	55.0000	56.8000	+6.908%	3	458	+12.676%
2025-07-21	53.1300	53.1300	53.1300	53.1300	-4.097%	3	456	+20.459%
2025-07-18	58.7900	58.7900	55.4000	55.4000	+4.018%	12	453	+15.523%
2025-07-17	53.3000	53.3000	53.0000	53.2600	-9.035%	8	450	+20.165%
2025-07-10	58.5500	58.5500	58.5500	58.5500	+0.948%	1	449	+9.308%
2025-07-08	58.0000	58.0000	58.0000	58.0000	+7.388%	1	449	+10.345%
2025-06-30	55.2000	55.2000	54.0100	54.0100	-1.800%	3	449	+18.497%
2025-06-27	55.0000	55.0000	55.0000	55.0000	-2.947%	1	452	+16.364%
2025-06-26	56.6700	56.6700	56.6700	56.6700	-17.929%	2	452	+12.935%
2025-06-20	69.0500	69.0500	69.0500	69.0500	-1.174%	6	450	-7.314%
2025-06-16	69.8700	69.8700	69.8700	69.8700	-3.160%	1	448	-8.401%
2025-06-12	72.1500	72.1500	72.1500	72.1500	+0.487%	6	448	-11.296%
2025-06-11	71.8000	71.8000	71.8000	71.8000	-7.949%	100	454	-10.864%
2025-06-10	76.2200	78.0000	76.2200	78.0000	+14.892%	4	404	-17.949%
2025-06-05	67.8900	67.8900	67.8900	67.8900	-1.822%	1	406	-5.730%
2025-06-04	69.0000	69.1500	69.0000	69.1500	-12.246%	8	406	-7.448%
2025-05-29	78.4400	78.8000	78.4400	78.8000	-0.392%	21	414	-18.782%
2025-05-22	79.1100	79.1100	79.1100	79.1100	+1.423%	6	410	-19.100%
2025-05-21	78.0000	78.0000	78.0000	78.0000	-1.266%	1	410	-17.949%
2025-05-19	79.0000	79.0000	79.0000	79.0000	+2.704%	2	409	-18.987%
2025-05-16	77.4000	77.4000	76.9200	76.9200	-5.037%	30	409	-16.797%
2025-05-15	81.0000	81.0000	81.0000	81.0000	-3.341%	1	415	-20.988%
2025-05-13	84.3400	84.5300	83.8000	83.8000	-10.699%	3	416	-23.628%
2025-05-02	93.8300	93.8400	93.8300	93.8400	-1.023%	20	415	-31.799%
2025-05-01	94.8100	94.8100	94.8100	94.8100	-4.194%	4	415	-32.497%
2025-04-28	98.9600	98.9600	98.9600	98.9600	+0.815%	1	419	-35.327%
2025-04-25	98.9800	99.0000	98.1600	98.1600	-1.732%	18	419	-34.800%
2025-04-24	105.0000	105.0000	99.8900	99.8900	-10.074%	7	419	-35.930%
2025-04-23	111.0800	111.0800	111.0800	111.0800	-0.998%	1	419	-42.384%
2025-04-22	116.5000	116.5000	107.4000	112.2000	-16.950%	17	419	-42.959%
2025-04-21	128.0000	135.1000	124.8000	135.1000	+0.821%	19	417	-52.628%
2025-04-16	130.1500	134.0000	130.1500	134.0000	+6.013%	3	428	-52.239%
2025-04-15	123.3000	128.8500	123.3000	126.4000	-16.842%	17	428	-49.367%
2025-04-10	167.2000	167.2000	152.0000	152.0000	+3.960%	3	415	-57.895%
2025-04-09	178.1200	178.1200	146.2100	146.2100	-12.075%	7	415	-56.227%
2025-04-08	166.2900	166.2900	166.2900	166.2900	-6.526%	1	414	-61.513%
2025-04-07	164.9900	196.8300	164.9900	177.9000	-0.336%	48	414	-64.025%
2025-04-04	167.0000	178.5000	167.0000	178.5000	+18.644%	34	436	-64.146%
2025-04-03	145.5500	150.4500	145.4500	150.4500	+2.942%	3	448	-57.461%
2025-04-01	146.1500	146.1500	146.1500	146.1500	+0.897%	1	446	-56.209%
2025-03-31	142.9000	144.8500	142.9000	144.8500	+14.651%	2	447	-55.816%
2025-03-27	126.3400	126.3400	126.3400	126.3400	-0.715%	1	447	-49.343%
2025-03-26	122.3100	127.2500	122.3100	127.2500	+6.637%	4	447	-49.705%
2025-03-25	121.3000	121.3000	118.7500	119.3300	-10.379%	68	447	-46.367%
2025-03-21	133.7700	133.7700	133.1500	133.1500	+0.909%	102	438	-51.934%
2025-03-20	131.9500	131.9500	131.9500	131.9500	+0.633%	1	388	-51.497%
2025-03-19	131.1200	131.1200	131.1200	131.1200	-8.308%	1	388	-51.190%
2025-03-18	143.0000	143.0000	143.0000	143.0000	+10.000%	2	387	-55.245%
2025-03-17	133.9700	133.9700	130.0000	130.0000	-10.283%	2	387	-50.769%
2025-03-14	145.9900	145.9900	144.6300	144.9000	-5.725%	24	388	-55.832%
2025-03-13	149.4500	153.7000	149.4500	153.7000	+0.642%	3	387	-58.360%
2025-03-11	152.5000	155.3500	151.0400	152.7200	-8.276%	209	387	-58.093%
2025-03-10	166.5000	166.5000	166.5000	166.5000	+8.300%	2	296	-61.562%
2025-03-07	149.6600	156.4500	149.6600	153.7400	+1.653%	60	298	-58.371%
2025-03-06	122.4300	151.2400	122.4300	151.2400	+29.000%	6	301	-57.683%
2025-03-05	122.4500	122.4500	117.2400	117.2400	-4.450%	7	300	-45.411%
2025-03-04	125.2000	125.2000	122.7000	122.7000	+0.797%	800	299	-47.840%
2025-02-28	121.7300	121.7300	121.7300	121.7300	+5.321%	2	99	-47.425%
2025-02-27	117.6000	117.6000	115.5800	115.5800	-1.214%	6	98	-44.627%
2025-02-26	112.0000	117.0000	112.0000	117.0000	-2.905%	3	94	-45.299%
2025-02-25	120.9900	120.9900	120.5000	120.5000	+8.422%	2	95	-46.888%
2025-02-24	109.5000	111.1400	109.5000	111.1400	+2.207%	2	95	-42.415%
2025-02-21	108.2000	109.0000	107.3300	108.7400	+4.427%	36	94	-41.144%
2025-02-20	100.1400	105.0000	100.1400	104.1300	+2.490%	7	76	-38.538%
2025-02-19	103.0900	103.0900	101.6000	101.6000	-1.359%	5	73	-37.008%
2025-02-18	102.0000	103.0000	100.0000	103.0000	+6.515%	9	70	-37.864%
2025-02-14	98.2100	98.2100	95.5000	96.7000	-2.667%	14	69	-33.816%
2025-02-13	101.0000	101.0000	99.1400	99.3500	-5.919%	6	69	-35.581%
2025-02-07	103.5600	105.6000	102.6000	105.6000	-2.547%	16	69	-39.394%
2025-02-06	106.9000	108.6200	106.9000	108.3600	+0.398%	16	62	-40.938%
2025-02-05	110.6400	110.6400	107.2000	107.9300	-4.164%	11	78	-40.702%
2025-02-04	112.6200	112.6200	112.6200	112.6200	-1.340%	2	76	-43.172%
2025-01-31	113.7800	115.4300	112.5300	114.1500	-1.306%	28	75	-43.933%
2025-01-30	115.6600	115.6600	115.6600	115.6600	-2.000%	1	86	-44.665%
2025-01-29	118.0200	118.0200	118.0200	118.0200	-1.691%	1	86	-45.772%
2025-01-28	118.6600	120.0500	118.6600	120.0500	+2.959%	5	85	-46.689%
2025-01-24	116.6000	116.6000	116.6000	116.6000	+0.387%	2	87	-45.111%
2025-01-23	120.0000	120.0000	115.9000	116.1500	-5.951%	29	86	-44.899%
2025-01-22	117.5000	123.5000	117.5000	123.5000	-25.535%	11	63	-48.178%
2025-01-15	165.8500	165.8500	165.8500	165.8500	-4.453%	1	54	-61.411%
2025-01-13	173.5800	173.5800	173.5800	173.5800	+3.537%	2	54	-63.129%
2025-01-10	161.0000	167.6500	161.0000	167.6500	+8.984%	26	56	-61.825%
2025-01-08	153.8300	153.8300	153.8300	153.8300	+1.337%	1	45	-58.396%
2025-01-07	152.0000	152.0000	151.8000	151.8000	+3.090%	2	45	-57.839%
2024-12-31	147.2500	147.2500	147.2500	147.2500	+0.594%	1	43	-56.537%
2024-12-30	147.2200	148.1800	143.9900	146.3800	-0.422%	42	43	-56.278%
2024-12-27	147.0000	147.0000	147.0000	147.0000	+8.623%	2	36	-56.463%
2024-12-24	135.3300	135.3300	135.3300	135.3300	-6.682%	1	34	-52.708%
2024-12-19	145.0200	145.0200	145.0200	145.0200	+3.364%	2	34	-55.868%
2024-12-17	138.7300	140.3000	138.4700	140.3000	+0.718%	4	32	-54.383%
2024-12-09	139.3000	139.3000	139.3000	139.3000	+1.902%	5	35	-54.056%
2024-12-06	136.7000	136.7000	136.7000	136.7000	-3.372%	20	30	-53.182%
2024-12-04	141.5000	141.5000	141.4700	141.4700	-5.655%	2	23	-54.761%
2024-11-25	151.3800	151.3800	149.9500	149.9500	+4.992%	3	22	-57.319%
2024-11-22	144.8200	144.8200	142.8200	142.8200	-1.490%	4	22	-55.188%
2024-11-21	143.1300	144.9800	142.3300	144.9800	-3.987%	10	20	-55.856%
2024-11-19	152.1500	152.1500	151.0000	151.0000	-5.335%	4	18	-57.616%
2024-11-18	159.8000	159.9000	159.5100	159.5100	-5.110%	4	17	-59.877%
2024-11-15	164.7100	168.1000	164.7100	168.1000	+5.379%	28	21	-61.927%
2024-11-14	159.5100	161.0000	159.3000	159.5200	-2.643%	4	10	-59.880%
2024-11-13	163.9500	164.2500	163.8500	163.8500	-16.548%	16	11	-60.940%
2024-11-05	195.9400	196.3900	195.9400	196.3400	-2.706%	15	27	-67.403%
2024-10-30	201.8000	201.8000	201.8000	201.8000	+0.543%	1	27	-68.285%
2024-10-29	203.3400	203.3400	200.7100	200.7100	-2.069%	2	26	-68.113%
2024-10-28	204.9500	204.9500	204.9500	204.9500	+0.891%	1	24	-68.773%
2024-10-25	199.7200	203.1400	199.6700	203.1400	-2.153%	28	23	-68.495%
2024-10-24	207.6100	207.6100	207.6100	207.6100	+6.042%	1	17	-69.173%
2024-10-21	200.1600	201.4500	195.7800	195.7800	-1.136%	19	16	-67.310%
2024-10-18	198.0300	198.0300	198.0300	198.0300	0.000%	2	1	-67.682%