NFLX270115P00091000
NFLX Jan 15 2027 91.00 Put
optionOPRA
EODOct 2, 2026
24.05USD+5.390%(+1.23)1Vol1,439OI
NFLX270115P00091000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | +5.390% | 1 | 1,440 | 0.000% |
| 2026-10-01 | 22.8000 | 22.8200 | 22.8000 | 22.8200 | +12.970% | 200 | 1,523 | +5.390% |
| 2026-09-25 | 20.3500 | 20.3500 | 20.2000 | 20.2000 | +11.911% | 4 | 1,523 | +19.059% |
| 2026-09-21 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -8.329% | 11 | 1,534 | +33.241% |
| 2026-09-18 | 19.6900 | 19.6900 | 19.6900 | 19.6900 | +58.153% | 1 | 1,535 | +22.143% |
| 2026-09-01 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -1.969% | 1 | 1,535 | +93.173% |
| 2026-08-28 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -8.435% | 1 | 1,535 | +89.370% |
| 2026-08-27 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +7.938% | 4 | 1,539 | +73.396% |
| 2026-08-25 | 12.9800 | 12.9800 | 12.8500 | 12.8500 | -5.792% | 3 | 1,539 | +87.160% |
| 2026-08-21 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -1.587% | 14 | 1,539 | +76.320% |
| 2026-08-20 | 13.7500 | 14.2000 | 13.7500 | 13.8600 | +3.356% | 6 | 1,536 | +73.521% |
| 2026-08-19 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | -9.269% | 2 | 1,538 | +79.344% |
| 2026-08-18 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -7.335% | 7 | 1,538 | +62.720% |
| 2026-08-17 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +3.303% | 1 | 1,537 | +50.784% |
| 2026-08-14 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | -16.178% | 48 | 1,489 | +55.764% |
| 2026-08-12 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | +5.257% | 4 | 1,493 | +30.565% |
| 2026-08-11 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -25.532% | 42 | 1,503 | +37.429% |
| 2026-07-23 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +0.470% | 1 | 1,504 | +2.340% |
| 2026-07-20 | 23.3800 | 23.3900 | 23.3800 | 23.3900 | +1.124% | 40 | 1,542 | +2.822% |
| 2026-07-17 | 23.7500 | 23.7500 | 23.1300 | 23.1300 | +18.070% | 2 | 1,542 | +3.978% |
| 2026-07-16 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | -1.805% | 1 | 1,543 | +22.767% |
| 2026-07-10 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +14.986% | 1 | 1,543 | +20.551% |
| 2026-07-07 | 16.9500 | 17.3500 | 16.9500 | 17.3500 | -1.700% | 7 | 1,543 | +38.617% |
| 2026-07-06 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -11.083% | 1 | 1,543 | +36.261% |
| 2026-07-01 | 19.6500 | 19.9000 | 19.6500 | 19.8500 | +3.278% | 5 | 1,542 | +21.159% |
| 2026-06-26 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | -7.373% | 15 | 1,557 | +25.130% |
| 2026-06-25 | 20.4500 | 20.7500 | 20.4500 | 20.7500 | +1.220% | 221 | 1,578 | +15.904% |
| 2026-06-24 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +2.244% | 1 | 1,579 | +17.317% |
| 2026-06-22 | 18.9800 | 20.0500 | 18.9700 | 20.0500 | +25.156% | 17 | 1,593 | +19.950% |
| 2026-06-16 | 15.6000 | 16.0200 | 15.5500 | 16.0200 | +14.429% | 9 | 1,596 | +50.125% |
| 2026-06-15 | 14.0500 | 14.0500 | 14.0000 | 14.0000 | -3.114% | 2 | 1,597 | +71.786% |
| 2026-06-12 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -0.345% | 2 | 1,597 | +66.436% |
| 2026-06-11 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +4.392% | 1 | 1,597 | +65.862% |
| 2026-06-10 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | -0.359% | 1 | 1,597 | +73.146% |
| 2026-06-09 | 13.9600 | 13.9600 | 13.9400 | 13.9400 | -1.693% | 2 | 1,597 | +72.525% |
| 2026-06-04 | 14.4500 | 14.4500 | 14.1800 | 14.1800 | +9.498% | 2 | 1,598 | +69.605% |
| 2026-06-02 | 13.0900 | 13.0900 | 12.9500 | 12.9500 | +7.917% | 3 | 1,595 | +85.714% |
| 2026-06-01 | 12.0000 | 12.0500 | 12.0000 | 12.0000 | +1.266% | 3 | 1,593 | +100.417% |
| 2026-05-29 | 11.9000 | 11.9000 | 11.8500 | 11.8500 | +8.219% | 10 | 1,588 | +102.954% |
| 2026-05-27 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +4.785% | 1 | 1,588 | +119.635% |
| 2026-05-21 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -2.791% | 2 | 1,588 | +130.144% |
| 2026-05-20 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +4.878% | 2 | 1,588 | +123.721% |
| 2026-05-18 | 10.3500 | 10.3500 | 10.2500 | 10.2500 | -8.072% | 5 | 1,585 | +134.634% |
| 2026-05-15 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +3.241% | 1 | 1,585 | +115.695% |
| 2026-05-13 | 11.2000 | 11.2000 | 10.8000 | 10.8000 | +2.370% | 5 | 1,583 | +122.685% |
| 2026-05-12 | 11.1000 | 11.1000 | 10.4500 | 10.5500 | -12.083% | 37 | 1,557 | +127.962% |
| 2026-05-11 | 11.1500 | 12.0000 | 11.1500 | 12.0000 | +8.696% | 3 | 1,557 | +100.417% |
| 2026-05-08 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | +5.143% | 1 | 1,558 | +117.844% |
| 2026-05-07 | 10.4500 | 10.5000 | 10.4500 | 10.5000 | -3.137% | 4 | 1,557 | +129.048% |
| 2026-05-06 | 11.0500 | 11.0500 | 10.7000 | 10.8400 | +8.292% | 8 | 1,558 | +121.863% |
| 2026-05-05 | 9.7000 | 10.0100 | 9.7000 | 10.0100 | +8.216% | 6 | 1,558 | +140.260% |
| 2026-05-04 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +3.352% | 120 | 1,438 | +160.000% |
| 2026-05-01 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +5.294% | 1 | 1,439 | +168.715% |
| 2026-04-30 | 9.4000 | 9.4000 | 8.5000 | 8.5000 | -7.609% | 6 | 1,440 | +182.941% |
| 2026-04-29 | 9.3800 | 9.3800 | 9.2000 | 9.2000 | -5.350% | 3 | 1,439 | +161.413% |
| 2026-04-28 | 9.3100 | 9.8000 | 9.3100 | 9.7200 | +5.998% | 8 | 1,437 | +147.428% |
| 2026-04-27 | 9.3000 | 9.3500 | 9.1700 | 9.1700 | +2.688% | 3 | 1,437 | +162.268% |
| 2026-04-24 | 9.2000 | 9.2000 | 8.9300 | 8.9300 | +1.133% | 236 | 1,252 | +169.317% |
| 2026-04-23 | 8.7500 | 8.8300 | 8.7500 | 8.8300 | -3.286% | 2 | 1,252 | +172.367% |
| 2026-04-22 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | +3.164% | 75 | 1,241 | +163.417% |
| 2026-04-21 | 8.5900 | 8.8500 | 8.5900 | 8.8500 | +4.858% | 6 | 1,234 | +171.751% |
| 2026-04-20 | 8.6700 | 8.6700 | 8.4400 | 8.4400 | +10.183% | 6 | 1,239 | +184.953% |
| 2026-04-17 | 7.4000 | 7.6600 | 7.2500 | 7.6600 | +46.743% | 4 | 1,237 | +213.969% |
| 2026-04-16 | 5.3000 | 5.3000 | 5.1500 | 5.2200 | -2.430% | 417 | 1,044 | +360.728% |
| 2026-04-15 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -6.957% | 30 | 1,044 | +349.533% |
| 2026-04-14 | 6.1000 | 6.1000 | 5.7000 | 5.7500 | -13.534% | 102 | 1,023 | +318.261% |
| 2026-04-13 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -2.206% | 3 | 998 | +261.654% |
| 2026-04-10 | 7.0500 | 7.0500 | 6.7000 | 6.8000 | -4.895% | 49 | 998 | +253.676% |
| 2026-04-09 | 7.5500 | 7.5500 | 7.1500 | 7.1500 | -8.917% | 7 | 998 | +236.364% |
| 2026-04-08 | 7.9500 | 7.9500 | 7.8500 | 7.8500 | -5.422% | 3 | 998 | +206.369% |
| 2026-04-07 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 0.000% | 1 | 997 | +189.759% |
| 2026-04-06 | 7.9900 | 8.3000 | 7.9900 | 8.3000 | -4.046% | 2 | 997 | +189.759% |
| 2026-04-02 | 8.6500 | 8.7900 | 8.6500 | 8.6500 | -19.907% | 240 | 962 | +178.035% |
| 2026-03-30 | 10.3500 | 10.8000 | 10.3500 | 10.8000 | +5.572% | 11 | 962 | +122.685% |
| 2026-03-27 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -4.393% | 5 | 967 | +135.093% |
| 2026-03-26 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -1.835% | 3 | 968 | +124.766% |
| 2026-03-24 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +9.548% | 1 | 966 | +120.642% |
| 2026-03-23 | 10.1500 | 10.1500 | 9.9500 | 9.9500 | -10.360% | 2 | 966 | +141.709% |
| 2026-03-20 | 11.0000 | 11.1500 | 11.0000 | 11.1000 | +2.778% | 6 | 966 | +116.667% |
| 2026-03-19 | 10.6000 | 10.8000 | 10.6000 | 10.8000 | +11.917% | 13 | 964 | +122.685% |
| 2026-03-18 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -0.515% | 1 | 963 | +149.223% |
| 2026-03-17 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -4.902% | 1 | 963 | +147.938% |
| 2026-03-13 | 10.1500 | 10.2000 | 10.1500 | 10.2000 | -0.971% | 45 | 963 | +135.784% |
| 2026-03-12 | 10.1000 | 10.3000 | 10.1000 | 10.3000 | +3.000% | 11 | 963 | +133.495% |
| 2026-03-11 | 9.5500 | 10.0000 | 9.5500 | 10.0000 | +5.597% | 5 | 953 | +140.500% |
| 2026-03-09 | 9.8000 | 9.8000 | 9.4700 | 9.4700 | +0.212% | 52 | 953 | +153.960% |
| 2026-03-06 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +5.000% | 1 | 928 | +154.497% |
| 2026-03-05 | 9.0500 | 9.0500 | 9.0000 | 9.0000 | +2.273% | 17 | 927 | +167.222% |
| 2026-03-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -5.376% | 10 | 912 | +173.295% |
| 2026-03-03 | 9.5000 | 9.6000 | 9.3000 | 9.3000 | -0.747% | 59 | 922 | +158.602% |
| 2026-03-02 | 9.4300 | 9.4300 | 9.3700 | 9.3700 | -4.485% | 10 | 943 | +156.670% |
| 2026-02-27 | 11.2500 | 11.2500 | 9.8100 | 9.8100 | -48.314% | 107 | 943 | +145.158% |
| 2026-02-17 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | +0.317% | 5 | 916 | +26.712% |
| 2026-02-12 | 18.8100 | 18.9200 | 18.8100 | 18.9200 | +17.007% | 2 | 915 | +27.114% |
| 2026-02-05 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | +1.126% | 5 | 913 | +48.732% |
| 2026-02-03 | 15.9900 | 15.9900 | 15.9900 | 15.9900 | +14.214% | 12 | 913 | +50.407% |
| 2026-01-28 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -1.754% | 1 | 913 | +71.786% |
| 2026-01-27 | 14.2500 | 14.3000 | 14.2500 | 14.2500 | +4.779% | 26 | 914 | +68.772% |
| 2026-01-23 | 13.8500 | 13.8500 | 13.5000 | 13.6000 | -7.231% | 81 | 933 | +76.838% |
| 2026-01-22 | 14.4000 | 14.8900 | 14.4000 | 14.6600 | +0.205% | 46 | 898 | +64.052% |
| 2026-01-21 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | +6.400% | 10 | 872 | +64.388% |
| 2026-01-20 | 13.5600 | 13.7500 | 13.5600 | 13.7500 | +2.612% | 3 | 862 | +74.909% |
| 2026-01-15 | 13.0000 | 13.4000 | 13.0000 | 13.4000 | +1.515% | 139 | 859 | +79.478% |
| 2026-01-14 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +5.012% | 1 | 735 | +82.197% |
| 2026-01-13 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -1.024% | 5 | 735 | +91.329% |
| 2026-01-12 | 12.6900 | 12.7600 | 12.6900 | 12.7000 | -2.682% | 4 | 735 | +89.370% |
| 2026-01-09 | 13.0700 | 13.0700 | 13.0500 | 13.0500 | +3.162% | 3 | 732 | +84.291% |
| 2026-01-08 | 12.3500 | 12.6500 | 12.3500 | 12.6500 | +4.545% | 44 | 729 | +90.119% |
| 2026-01-07 | 12.2700 | 12.2700 | 12.1000 | 12.1000 | -1.466% | 4 | 737 | +98.760% |
| 2026-01-06 | 12.5500 | 12.5800 | 12.2800 | 12.2800 | +3.454% | 18 | 736 | +95.847% |
| 2026-01-05 | 11.8500 | 11.8700 | 11.7000 | 11.8700 | -2.305% | 10 | 719 | +102.612% |
| 2026-01-02 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +7.522% | 1 | 719 | +97.942% |
| 2025-12-31 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +1.345% | 2 | 717 | +112.832% |
| 2025-12-30 | 11.3000 | 11.3000 | 11.1500 | 11.1500 | -1.327% | 11 | 717 | +115.695% |
| 2025-12-29 | 11.2100 | 11.3000 | 11.2100 | 11.3000 | -1.995% | 6 | 710 | +112.832% |
| 2025-12-24 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | +1.586% | 1 | 714 | +108.586% |
| 2025-12-17 | 11.4200 | 11.4200 | 10.8000 | 11.3500 | -2.575% | 9 | 714 | +111.894% |
| 2025-12-16 | 11.7500 | 11.7500 | 11.6500 | 11.6500 | -2.917% | 7 | 711 | +106.438% |
| 2025-12-15 | 11.9000 | 12.0000 | 11.9000 | 12.0000 | +7.623% | 14 | 707 | +100.417% |
| 2025-12-12 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -6.695% | 2 | 717 | +115.695% |
| 2025-12-11 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +9.633% | 32 | 717 | +101.255% |
| 2025-12-09 | 11.1000 | 11.1000 | 10.9000 | 10.9000 | -5.953% | 29 | 717 | +120.642% |
| 2025-12-08 | 11.1300 | 11.5900 | 11.1300 | 11.5900 | +28.066% | 11 | 688 | +107.506% |
| 2025-12-05 | 10.0000 | 10.0000 | 9.0500 | 9.0500 | +3.429% | 201 | 678 | +165.746% |
| 2025-12-03 | 8.6000 | 8.7500 | 8.4500 | 8.7500 | +4.043% | 115 | 478 | +174.857% |
| 2025-11-25 | 8.4000 | 8.4100 | 8.4000 | 8.4100 | +11.984% | 10 | 496 | +185.969% |
| 2025-11-24 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +7.286% | 20 | 497 | +220.240% |
| 2025-11-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +0.287% | 5 | 472 | +243.571% |
| 2025-11-18 | 7.0500 | 7.0500 | 6.9800 | 6.9800 | 0.000% | 20 | 472 | +244.556% |