NFLX270115P00092000
NFLX Jan 15 2027 92.00 Put
optionOPRA
EODOct 6, 2026
24.20USD-3.122%(-0.78)12Vol4,303OI
NFLX270115P00092000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 24.3000 | 24.3000 | 24.1500 | 24.2000 | -3.122% | 12 | 4,312 | 0.000% |
| 2026-10-05 | 24.9800 | 24.9800 | 24.9800 | 24.9800 | -0.636% | 9 | 4,303 | -3.122% |
| 2026-10-02 | 24.7500 | 25.1400 | 24.5100 | 25.1400 | +4.315% | 49 | 4,336 | -3.739% |
| 2026-10-01 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +7.975% | 4 | 4,336 | +0.415% |
| 2026-09-30 | 22.3200 | 22.3200 | 22.3200 | 22.3200 | +1.362% | 4 | 4,336 | +8.423% |
| 2026-09-29 | 22.0200 | 22.0200 | 22.0200 | 22.0200 | -5.045% | 5 | 4,336 | +9.900% |
| 2026-09-28 | 23.1900 | 23.1900 | 23.1900 | 23.1900 | +9.853% | 13 | 4,336 | +4.355% |
| 2026-09-25 | 21.1100 | 21.1100 | 21.1100 | 21.1100 | +1.637% | 21 | 4,326 | +14.638% |
| 2026-09-23 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | +8.800% | 13 | 4,326 | +16.514% |
| 2026-09-21 | 19.5000 | 19.5000 | 19.0900 | 19.0900 | -7.330% | 7 | 4,326 | +26.768% |
| 2026-09-18 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +33.766% | 2 | 4,324 | +17.476% |
| 2026-09-15 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +8.070% | 1 | 4,323 | +57.143% |
| 2026-09-14 | 14.6000 | 14.6000 | 14.2500 | 14.2500 | -15.880% | 2 | 4,322 | +69.825% |
| 2026-09-08 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | +35.846% | 20 | 4,332 | +42.857% |
| 2026-09-03 | 12.4400 | 12.4700 | 12.4400 | 12.4700 | -0.240% | 20 | 4,337 | +94.066% |
| 2026-09-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -7.953% | 2 | 4,339 | +93.600% |
| 2026-09-01 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -6.345% | 20 | 4,359 | +78.203% |
| 2026-08-27 | 14.8000 | 14.8000 | 14.5000 | 14.5000 | +8.614% | 31 | 4,390 | +66.897% |
| 2026-08-26 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -10.702% | 30 | 4,420 | +81.273% |
| 2026-08-20 | 14.5000 | 14.9500 | 14.5000 | 14.9500 | +3.819% | 3 | 4,417 | +61.873% |
| 2026-08-19 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -9.718% | 2,000 | 4,528 | +68.056% |
| 2026-08-14 | 15.9500 | 15.9700 | 15.9500 | 15.9500 | -5.341% | 4 | 4,526 | +51.724% |
| 2026-08-13 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -12.604% | 5 | 4,531 | +43.620% |
| 2026-08-12 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | -9.907% | 4 | 4,529 | +25.519% |
| 2026-07-31 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +5.056% | 1 | 4,530 | +13.084% |
| 2026-07-30 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | -9.144% | 1 | 4,530 | +18.802% |
| 2026-07-24 | 23.6100 | 23.6100 | 22.4200 | 22.4200 | -5.679% | 128 | 4,548 | +7.939% |
| 2026-07-23 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | +4.668% | 1 | 4,549 | +1.809% |
| 2026-07-22 | 22.7100 | 22.7100 | 22.7100 | 22.7100 | -8.242% | 4 | 4,549 | +6.561% |
| 2026-07-21 | 24.7000 | 24.9500 | 24.7000 | 24.7500 | -2.019% | 11 | 4,542 | -2.222% |
| 2026-07-20 | 25.7500 | 25.7500 | 24.4500 | 25.2600 | +5.075% | 46 | 4,540 | -4.196% |
| 2026-07-17 | 26.2500 | 26.2500 | 24.0400 | 24.0400 | +17.959% | 51 | 4,491 | +0.666% |
| 2026-07-16 | 20.3800 | 20.3800 | 20.3800 | 20.3800 | +0.444% | 1 | 4,491 | +18.744% |
| 2026-07-15 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | -1.600% | 40 | 4,451 | +19.271% |
| 2026-07-14 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | -3.056% | 1 | 4,451 | +17.362% |
| 2026-07-10 | 20.7500 | 21.2700 | 20.7500 | 21.2700 | +11.947% | 2 | 4,451 | +13.775% |
| 2026-07-08 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +5.263% | 1 | 4,451 | +27.368% |
| 2026-07-07 | 17.7000 | 18.0500 | 17.7000 | 18.0500 | -2.168% | 5 | 4,452 | +34.072% |
| 2026-07-06 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -10.219% | 1 | 4,452 | +31.165% |
| 2026-07-01 | 20.5000 | 20.5500 | 20.5000 | 20.5500 | -1.675% | 3 | 4,453 | +17.762% |
| 2026-06-30 | 20.6800 | 20.9100 | 20.6800 | 20.9000 | +5.930% | 7 | 4,450 | +15.789% |
| 2026-06-26 | 20.1200 | 20.1200 | 19.7300 | 19.7300 | -5.643% | 16 | 4,444 | +22.656% |
| 2026-06-24 | 20.9100 | 20.9100 | 20.9100 | 20.9100 | +1.406% | 10 | 4,444 | +15.734% |
| 2026-06-23 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | -0.865% | 1 | 4,444 | +17.362% |
| 2026-06-22 | 19.7000 | 21.5500 | 19.7000 | 20.8000 | +21.424% | 56 | 4,453 | +16.346% |
| 2026-06-17 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +2.147% | 1 | 4,454 | +41.273% |
| 2026-06-16 | 16.3000 | 16.7700 | 16.3000 | 16.7700 | +14.471% | 5 | 4,461 | +44.305% |
| 2026-06-15 | 14.7000 | 14.7000 | 14.6500 | 14.6500 | -2.333% | 7 | 4,463 | +65.188% |
| 2026-06-11 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +5.634% | 1 | 4,463 | +61.333% |
| 2026-06-08 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -5.270% | 16 | 4,462 | +70.423% |
| 2026-06-05 | 14.9900 | 15.0000 | 14.9900 | 14.9900 | -1.962% | 14 | 4,466 | +61.441% |
| 2026-06-03 | 15.3800 | 15.3800 | 15.2900 | 15.2900 | +12.015% | 50 | 4,494 | +58.273% |
| 2026-06-02 | 13.8500 | 13.8500 | 13.6500 | 13.6500 | +8.765% | 11 | 4,483 | +77.289% |
| 2026-06-01 | 12.7500 | 12.7500 | 12.5500 | 12.5500 | +1.210% | 42 | 4,500 | +92.829% |
| 2026-05-29 | 12.0000 | 12.4500 | 12.0000 | 12.4000 | +8.202% | 25 | 4,485 | +95.161% |
| 2026-05-27 | 11.5500 | 11.5500 | 11.4400 | 11.4600 | -1.631% | 221 | 4,311 | +111.169% |
| 2026-05-26 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +4.018% | 1 | 4,311 | +107.725% |
| 2026-05-22 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +3.226% | 2 | 4,311 | +116.071% |
| 2026-05-21 | 11.0000 | 11.0000 | 10.8500 | 10.8500 | +0.930% | 5 | 4,311 | +123.041% |
| 2026-05-18 | 10.7500 | 10.8500 | 10.7500 | 10.7500 | -8.511% | 5 | 4,306 | +125.116% |
| 2026-05-15 | 11.4000 | 11.7500 | 11.3500 | 11.7500 | +5.381% | 14 | 4,306 | +105.957% |
| 2026-05-13 | 11.0500 | 11.1500 | 11.0500 | 11.1500 | -8.607% | 5 | 4,308 | +117.040% |
| 2026-05-11 | 11.9000 | 12.2000 | 11.9000 | 12.2000 | +6.550% | 6 | 4,307 | +98.361% |
| 2026-05-06 | 11.8500 | 11.8500 | 11.3000 | 11.4500 | +1.327% | 13 | 4,305 | +111.354% |
| 2026-05-05 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +15.306% | 50 | 4,305 | +114.159% |
| 2026-05-04 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.267% | 2 | 4,303 | +146.939% |
| 2026-05-01 | 9.2000 | 9.5000 | 9.2000 | 9.4900 | +3.716% | 18 | 4,288 | +155.005% |
| 2026-04-30 | 9.5000 | 9.5000 | 9.1500 | 9.1500 | -5.670% | 17 | 4,297 | +164.481% |
| 2026-04-29 | 9.6700 | 9.7000 | 9.6700 | 9.7000 | -4.433% | 11 | 4,296 | +149.485% |
| 2026-04-28 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +5.729% | 1 | 4,296 | +138.424% |
| 2026-04-27 | 9.7500 | 9.8100 | 9.5000 | 9.6000 | +1.587% | 43 | 4,276 | +152.083% |
| 2026-04-24 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +0.106% | 29 | 4,259 | +156.085% |
| 2026-04-23 | 9.2100 | 9.4400 | 9.2100 | 9.4400 | +0.106% | 4 | 4,259 | +156.356% |
| 2026-04-21 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +4.778% | 1 | 4,258 | +156.628% |
| 2026-04-20 | 8.1500 | 9.0000 | 8.1500 | 9.0000 | +15.237% | 209 | 4,275 | +168.889% |
| 2026-04-17 | 7.8000 | 8.0200 | 7.6500 | 7.8100 | +39.964% | 52 | 4,226 | +209.859% |
| 2026-04-16 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -1.239% | 1 | 4,226 | +333.692% |
| 2026-04-15 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.237% | 10 | 4,226 | +328.319% |
| 2026-04-14 | 6.4000 | 6.4000 | 5.9000 | 5.9000 | -13.743% | 51 | 4,226 | +310.169% |
| 2026-04-13 | 6.9700 | 6.9700 | 6.8000 | 6.8400 | -2.979% | 84 | 4,235 | +253.801% |
| 2026-04-10 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.730% | 6 | 4,244 | +243.262% |
| 2026-04-09 | 7.9000 | 7.9000 | 7.4000 | 7.4000 | -9.756% | 11 | 4,249 | +227.027% |
| 2026-04-08 | 8.3500 | 8.3500 | 8.2000 | 8.2000 | -6.286% | 12 | 4,250 | +195.122% |
| 2026-04-07 | 8.7000 | 8.8500 | 8.7000 | 8.7500 | +1.744% | 11 | 4,256 | +176.571% |
| 2026-04-06 | 8.8000 | 8.8700 | 8.6000 | 8.6000 | -6.011% | 22 | 4,253 | +181.395% |
| 2026-04-02 | 9.0500 | 9.1500 | 9.0500 | 9.1500 | -5.181% | 4 | 4,237 | +164.481% |
| 2026-04-01 | 9.5000 | 9.8000 | 9.3900 | 9.6500 | -11.872% | 279 | 4,237 | +150.777% |
| 2026-03-30 | 10.9800 | 10.9800 | 10.9000 | 10.9500 | +2.817% | 26 | 4,228 | +121.005% |
| 2026-03-27 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -1.389% | 4 | 4,210 | +127.230% |
| 2026-03-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -6.897% | 1,800 | 4,168 | +124.074% |
| 2026-03-20 | 11.6000 | 11.6500 | 11.5500 | 11.6000 | +0.870% | 9 | 2,407 | +108.621% |
| 2026-03-19 | 11.5500 | 11.6500 | 11.5000 | 11.5000 | +12.195% | 13 | 2,406 | +110.435% |
| 2026-03-18 | 10.0500 | 10.2500 | 10.0500 | 10.2500 | +3.535% | 4 | 2,395 | +136.098% |
| 2026-03-17 | 10.3800 | 10.4300 | 9.9000 | 9.9000 | -4.808% | 75 | 2,396 | +144.444% |
| 2026-03-16 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -2.347% | 1 | 2,339 | +132.692% |
| 2026-03-12 | 10.6000 | 10.6500 | 10.5000 | 10.6500 | +1.914% | 35 | 2,339 | +127.230% |
| 2026-03-11 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +6.091% | 1 | 2,345 | +131.579% |
| 2026-03-06 | 9.9000 | 9.9000 | 9.8500 | 9.8500 | +4.787% | 37 | 2,347 | +145.685% |
| 2026-03-05 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +3.297% | 2 | 2,355 | +157.447% |
| 2026-03-04 | 9.0600 | 9.1000 | 9.0600 | 9.1000 | -6.186% | 21 | 2,355 | +165.934% |
| 2026-03-03 | 11.6500 | 11.6500 | 9.7000 | 9.7000 | -6.099% | 15 | 2,335 | +149.485% |
| 2026-03-02 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +2.277% | 20 | 2,350 | +134.269% |
| 2026-02-27 | 11.7000 | 11.7000 | 10.0000 | 10.1000 | -48.072% | 101 | 2,370 | +139.604% |
| 2026-02-24 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -4.423% | 35 | 2,365 | +24.422% |
| 2026-02-23 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +6.100% | 2 | 2,400 | +18.919% |
| 2026-02-19 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | -1.287% | 5 | 2,400 | +26.173% |
| 2026-02-12 | 19.4300 | 19.4300 | 19.4300 | 19.4300 | +16.767% | 2 | 2,400 | +24.550% |
| 2026-02-06 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | -1.070% | 5 | 2,400 | +45.433% |
| 2026-02-05 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -1.752% | 25 | 2,395 | +43.876% |
| 2026-02-03 | 17.0000 | 17.1200 | 17.0000 | 17.1200 | +13.153% | 11 | 2,370 | +41.355% |
| 2026-01-30 | 15.4500 | 15.4500 | 15.1300 | 15.1300 | +3.276% | 2 | 2,370 | +59.947% |
| 2026-01-28 | 14.1000 | 14.8000 | 14.1000 | 14.6500 | -0.880% | 18 | 2,371 | +65.188% |
| 2026-01-27 | 15.1200 | 15.1200 | 14.7500 | 14.7800 | +4.085% | 40 | 2,355 | +63.735% |
| 2026-01-26 | 14.2500 | 14.2500 | 14.2000 | 14.2000 | 0.000% | 9 | 2,332 | +70.423% |
| 2026-01-23 | 15.4000 | 15.4000 | 14.1000 | 14.2000 | -4.054% | 38 | 2,334 | +70.423% |
| 2026-01-22 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +3.497% | 25 | 2,325 | +63.514% |
| 2026-01-20 | 13.5300 | 14.3000 | 13.5300 | 14.3000 | +4.380% | 6 | 2,300 | +69.231% |
| 2026-01-15 | 13.5000 | 13.7000 | 13.5000 | 13.7000 | -2.837% | 3 | 2,296 | +76.642% |
| 2026-01-14 | 13.8500 | 14.1000 | 13.8500 | 14.1000 | +4.989% | 15 | 2,293 | +71.631% |
| 2026-01-12 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | +0.224% | 20 | 2,278 | +80.194% |
| 2026-01-09 | 13.4500 | 13.4500 | 13.4000 | 13.4000 | +2.525% | 8 | 2,258 | +80.597% |
| 2026-01-08 | 12.8400 | 13.0700 | 12.8400 | 13.0700 | +3.484% | 20 | 2,250 | +85.157% |
| 2026-01-07 | 12.7500 | 12.7500 | 12.6300 | 12.6300 | -2.846% | 17 | 2,256 | +91.607% |
| 2026-01-06 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +5.263% | 39 | 2,241 | +86.154% |
| 2026-01-05 | 12.4500 | 12.5000 | 12.3500 | 12.3500 | -1.594% | 28 | 2,216 | +95.951% |
| 2026-01-02 | 12.1700 | 12.6000 | 12.0500 | 12.5500 | +7.541% | 8 | 2,216 | +92.829% |
| 2025-12-31 | 11.7500 | 11.7500 | 11.6700 | 11.6700 | +0.603% | 4 | 2,210 | +107.369% |
| 2025-12-30 | 11.7500 | 11.8000 | 11.6000 | 11.6000 | -0.429% | 17 | 2,210 | +108.621% |
| 2025-12-26 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -3.078% | 1 | 2,198 | +107.725% |
| 2025-12-24 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -1.233% | 2 | 2,196 | +101.331% |
| 2025-12-23 | 12.2200 | 12.2200 | 12.1700 | 12.1700 | +0.829% | 2 | 2,196 | +98.850% |
| 2025-12-22 | 12.0000 | 12.0700 | 12.0000 | 12.0700 | +2.288% | 3 | 2,194 | +100.497% |
| 2025-12-17 | 11.2000 | 11.8000 | 11.2000 | 11.8000 | -2.479% | 8 | 2,192 | +105.085% |
| 2025-12-16 | 12.3500 | 12.3500 | 12.1000 | 12.1000 | -2.811% | 8 | 2,190 | +100.000% |
| 2025-12-15 | 12.5000 | 12.5000 | 12.4500 | 12.4500 | -1.969% | 5 | 2,189 | +94.378% |
| 2025-12-10 | 12.0500 | 12.7000 | 12.0500 | 12.7000 | +11.894% | 21 | 2,188 | +90.551% |
| 2025-12-09 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -5.259% | 30 | 2,207 | +113.216% |
| 2025-12-08 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | +17.221% | 1 | 2,179 | +102.003% |
| 2025-12-05 | 9.4000 | 10.2200 | 9.1500 | 10.2200 | +14.190% | 67 | 2,178 | +136.791% |
| 2025-12-03 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +16.385% | 3 | 2,213 | +170.391% |
| 2025-12-02 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -12.215% | 1 | 2,213 | +214.694% |
| 2025-11-25 | 8.6800 | 8.7600 | 8.6500 | 8.7600 | +17.742% | 9 | 2,213 | +176.256% |
| 2025-11-17 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | 0.000% | 10 | 2,210 | +225.269% |