NFLX270115P00093000
NFLX Jan 15 2027 93.00 Put
optionOPRA
EODOct 8, 2026
21.90USD-15.607%(-4.05)12Vol1,055OI
NFLX270115P00093000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -15.607% | 12 | 1,067 | 0.000% |
| 2026-10-02 | 25.9000 | 26.0500 | 25.9000 | 25.9500 | +17.740% | 10 | 1,071 | -15.607% |
| 2026-09-25 | 22.0400 | 22.0400 | 22.0400 | 22.0400 | +1.567% | 7 | 1,064 | -0.635% |
| 2026-09-24 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +6.634% | 3 | 1,067 | +0.922% |
| 2026-09-22 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -5.349% | 5 | 1,072 | +7.617% |
| 2026-09-18 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +21.813% | 2 | 1,070 | +1.860% |
| 2026-09-11 | 18.2000 | 18.2000 | 17.6500 | 17.6500 | -0.731% | 21 | 1,061 | +24.079% |
| 2026-09-08 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | +25.654% | 1 | 1,060 | +23.172% |
| 2026-08-28 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -9.295% | 36 | 1,035 | +54.770% |
| 2026-08-27 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +13.537% | 2 | 1,035 | +40.385% |
| 2026-08-25 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | -18.938% | 2 | 1,037 | +59.389% |
| 2026-08-14 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -3.857% | 70 | 967 | +29.204% |
| 2026-08-13 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | -7.696% | 10 | 977 | +24.220% |
| 2026-08-11 | 19.2000 | 19.2000 | 19.1000 | 19.1000 | +0.368% | 40 | 944 | +14.660% |
| 2026-08-10 | 19.1500 | 19.1500 | 19.0300 | 19.0300 | -9.596% | 40 | 984 | +15.081% |
| 2026-08-03 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -0.708% | 10 | 994 | +4.038% |
| 2026-07-30 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -6.360% | 4 | 998 | +3.302% |
| 2026-07-27 | 22.6600 | 22.6600 | 22.6400 | 22.6400 | -7.855% | 15 | 983 | -3.269% |
| 2026-07-22 | 23.6500 | 24.5700 | 23.6000 | 24.5700 | -7.108% | 136 | 847 | -10.867% |
| 2026-07-21 | 26.0500 | 26.4500 | 26.0500 | 26.4500 | +22.454% | 2 | 849 | -17.202% |
| 2026-07-10 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +14.589% | 1 | 849 | +1.389% |
| 2026-07-07 | 18.5000 | 18.8500 | 18.5000 | 18.8500 | -1.823% | 5 | 849 | +16.180% |
| 2026-07-06 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -4.478% | 1 | 849 | +14.062% |
| 2026-06-26 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -6.162% | 1 | 848 | +8.955% |
| 2026-06-23 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | +15.472% | 2 | 848 | +2.241% |
| 2026-06-17 | 17.7000 | 18.5500 | 17.7000 | 18.5500 | +6.000% | 2 | 847 | +18.059% |
| 2026-06-16 | 16.9500 | 17.5000 | 16.9500 | 17.5000 | +14.379% | 16 | 848 | +25.143% |
| 2026-06-15 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -2.236% | 3 | 848 | +43.137% |
| 2026-06-11 | 15.6000 | 16.4500 | 15.6000 | 15.6500 | +3.642% | 6 | 850 | +39.936% |
| 2026-06-10 | 15.3300 | 15.3300 | 15.0000 | 15.1000 | +0.133% | 5 | 849 | +45.033% |
| 2026-06-08 | 15.1500 | 15.1500 | 15.0800 | 15.0800 | -2.710% | 3 | 850 | +45.225% |
| 2026-06-05 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -3.427% | 2 | 848 | +41.290% |
| 2026-06-03 | 15.7600 | 16.0500 | 15.7600 | 16.0500 | +11.458% | 26 | 830 | +36.449% |
| 2026-06-02 | 14.4000 | 14.4000 | 14.3700 | 14.4000 | +8.679% | 4 | 830 | +52.083% |
| 2026-06-01 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +8.607% | 1 | 830 | +65.283% |
| 2026-05-26 | 11.9100 | 12.2500 | 11.9100 | 12.2000 | +9.811% | 11 | 836 | +79.508% |
| 2026-05-21 | 11.4000 | 11.4500 | 11.1100 | 11.1100 | +4.811% | 3 | 835 | +97.120% |
| 2026-05-19 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -11.667% | 19 | 835 | +106.604% |
| 2026-05-14 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 835 | +82.500% |
| 2026-05-13 | 12.3500 | 12.3500 | 11.9500 | 12.0000 | -9.091% | 5 | 831 | +82.500% |
| 2026-05-11 | 12.6500 | 13.2000 | 12.6500 | 13.2000 | +10.924% | 55 | 883 | +65.909% |
| 2026-05-06 | 12.4700 | 12.4700 | 11.9000 | 11.9000 | -0.833% | 22 | 875 | +84.034% |
| 2026-05-05 | 11.3000 | 12.0000 | 11.3000 | 12.0000 | +16.505% | 15 | 882 | +82.500% |
| 2026-05-04 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +9.574% | 1 | 881 | +112.621% |
| 2026-04-30 | 9.8500 | 9.9400 | 9.4000 | 9.4000 | -7.843% | 8 | 877 | +132.979% |
| 2026-04-29 | 10.4000 | 10.4000 | 9.9000 | 10.2000 | -2.299% | 3 | 875 | +114.706% |
| 2026-04-28 | 10.7900 | 10.7900 | 10.4400 | 10.4400 | +2.554% | 3 | 875 | +109.770% |
| 2026-04-27 | 10.2900 | 10.2900 | 9.9500 | 10.1800 | +1.902% | 28 | 877 | +115.128% |
| 2026-04-24 | 10.0700 | 10.0700 | 9.9900 | 9.9900 | +1.011% | 11 | 867 | +119.219% |
| 2026-04-23 | 9.6300 | 9.8900 | 9.6300 | 9.8900 | +0.406% | 2 | 866 | +121.436% |
| 2026-04-22 | 10.0500 | 10.0500 | 9.8500 | 9.8500 | -2.087% | 59 | 803 | +122.335% |
| 2026-04-21 | 9.9100 | 10.0600 | 9.9100 | 10.0600 | +14.709% | 8 | 756 | +117.694% |
| 2026-04-20 | 8.5000 | 8.7700 | 8.5000 | 8.7700 | +3.787% | 3 | 756 | +149.715% |
| 2026-04-17 | 8.0000 | 8.9000 | 8.0000 | 8.4500 | +42.017% | 94 | 793 | +159.172% |
| 2026-04-16 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -2.459% | 75 | 793 | +268.067% |
| 2026-04-15 | 6.3200 | 6.3200 | 6.1000 | 6.1000 | -1.613% | 5 | 793 | +259.016% |
| 2026-04-14 | 6.7500 | 6.9600 | 6.2000 | 6.2000 | -13.889% | 101 | 788 | +253.226% |
| 2026-04-13 | 7.5000 | 7.5000 | 7.1500 | 7.2000 | -2.439% | 52 | 747 | +204.167% |
| 2026-04-10 | 7.5000 | 7.5000 | 7.3800 | 7.3800 | -10.000% | 3 | 743 | +196.748% |
| 2026-04-09 | 8.3000 | 8.3000 | 8.2000 | 8.2000 | -4.651% | 4 | 743 | +167.073% |
| 2026-04-08 | 8.7000 | 8.9000 | 8.6000 | 8.6000 | -3.911% | 7 | 743 | +154.651% |
| 2026-04-07 | 9.1000 | 9.1000 | 8.9500 | 8.9500 | -1.648% | 3 | 743 | +144.693% |
| 2026-04-06 | 8.7600 | 9.1000 | 8.7600 | 9.1000 | -6.186% | 3 | 744 | +140.659% |
| 2026-04-02 | 9.6800 | 9.7000 | 9.4500 | 9.7000 | -17.447% | 4 | 743 | +125.773% |
| 2026-03-30 | 11.4000 | 11.7500 | 11.4000 | 11.7500 | +3.524% | 3 | 743 | +86.383% |
| 2026-03-27 | 11.2000 | 11.4500 | 11.2000 | 11.3500 | -2.575% | 14 | 741 | +92.952% |
| 2026-03-26 | 11.3000 | 11.6500 | 11.3000 | 11.6500 | -1.688% | 4 | 750 | +87.983% |
| 2026-03-24 | 11.2500 | 11.8500 | 11.2500 | 11.8500 | +8.219% | 3 | 748 | +84.810% |
| 2026-03-23 | 11.1700 | 11.3500 | 10.9000 | 10.9500 | -9.129% | 10 | 749 | +100.000% |
| 2026-03-20 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +14.218% | 1 | 748 | +81.743% |
| 2026-03-18 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -1.310% | 1 | 748 | +107.583% |
| 2026-03-16 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -2.818% | 123 | 748 | +104.864% |
| 2026-03-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.382% | 1 | 738 | +99.091% |
| 2026-03-11 | 10.4000 | 10.9500 | 10.4000 | 10.8500 | +6.686% | 9 | 737 | +101.843% |
| 2026-03-09 | 10.2000 | 10.2000 | 10.1700 | 10.1700 | -0.489% | 16 | 734 | +115.339% |
| 2026-03-06 | 10.3000 | 10.3000 | 10.2200 | 10.2200 | +4.821% | 10 | 724 | +114.286% |
| 2026-03-05 | 9.8500 | 9.8500 | 9.7500 | 9.7500 | -1.015% | 39 | 717 | +124.615% |
| 2026-03-04 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -3.431% | 1 | 715 | +122.335% |
| 2026-03-03 | 10.4500 | 10.4500 | 10.2000 | 10.2000 | -4.673% | 16 | 716 | +114.706% |
| 2026-02-27 | 12.2000 | 12.2000 | 10.5500 | 10.7000 | -46.366% | 92 | 730 | +104.673% |
| 2026-02-19 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -2.967% | 4 | 703 | +9.774% |
| 2026-02-17 | 21.2000 | 21.2000 | 20.5600 | 20.5600 | +1.231% | 80 | 703 | +6.518% |
| 2026-02-12 | 20.3000 | 20.3100 | 20.3000 | 20.3100 | +13.464% | 2 | 636 | +7.829% |
| 2026-02-05 | 17.3000 | 17.9000 | 17.3000 | 17.9000 | -0.556% | 23 | 636 | +22.346% |
| 2026-02-04 | 18.1500 | 18.1500 | 18.0000 | 18.0000 | -1.532% | 12 | 639 | +21.667% |
| 2026-02-03 | 17.3500 | 18.2800 | 17.3500 | 18.2800 | +15.843% | 4 | 644 | +19.803% |
| 2026-01-30 | 16.1000 | 16.1000 | 15.7800 | 15.7800 | +4.158% | 2 | 643 | +38.783% |
| 2026-01-28 | 15.2500 | 15.4000 | 15.1500 | 15.1500 | +3.413% | 28 | 643 | +44.554% |
| 2026-01-23 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -9.568% | 3 | 619 | +49.488% |
| 2026-01-22 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -2.233% | 2 | 616 | +35.185% |
| 2026-01-21 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | +11.507% | 1 | 616 | +32.167% |
| 2026-01-20 | 14.4000 | 14.8600 | 14.4000 | 14.8600 | +2.131% | 26 | 617 | +47.376% |
| 2026-01-16 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +0.692% | 2 | 613 | +50.515% |
| 2026-01-15 | 13.9500 | 14.4500 | 13.9500 | 14.4500 | -0.960% | 83 | 613 | +51.557% |
| 2026-01-14 | 14.6000 | 14.6000 | 14.5900 | 14.5900 | +10.951% | 3 | 530 | +50.103% |
| 2026-01-07 | 13.3900 | 13.3900 | 13.1500 | 13.1500 | -3.309% | 5 | 533 | +66.540% |
| 2026-01-06 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +5.837% | 1 | 532 | +61.029% |
| 2026-01-05 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -1.533% | 2 | 533 | +70.428% |
| 2026-01-02 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +7.851% | 2 | 533 | +67.816% |
| 2025-12-31 | 12.3100 | 12.3100 | 11.5700 | 12.1000 | +0.415% | 19 | 517 | +80.992% |
| 2025-12-30 | 12.2600 | 12.3000 | 12.0000 | 12.0500 | -1.310% | 27 | 517 | +81.743% |
| 2025-12-29 | 12.2500 | 12.3000 | 12.2100 | 12.2100 | -3.631% | 32 | 494 | +79.361% |
| 2025-12-24 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +1.117% | 4 | 468 | +72.849% |
| 2025-12-23 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -0.080% | 14 | 468 | +74.781% |
| 2025-12-22 | 12.5000 | 12.6600 | 12.5000 | 12.5400 | +2.787% | 10 | 468 | +74.641% |
| 2025-12-19 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +0.743% | 1 | 465 | +79.508% |
| 2025-12-18 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -1.143% | 10 | 465 | +80.842% |
| 2025-12-17 | 11.8000 | 12.2500 | 11.8000 | 12.2500 | -3.162% | 2 | 465 | +78.776% |
| 2025-12-16 | 12.7000 | 12.7000 | 12.6500 | 12.6500 | -1.172% | 4 | 465 | +73.123% |
| 2025-12-15 | 12.8500 | 12.8500 | 12.8000 | 12.8000 | -3.542% | 45 | 461 | +71.094% |
| 2025-12-10 | 12.1500 | 13.3000 | 12.1500 | 13.2700 | +13.906% | 31 | 505 | +65.034% |
| 2025-12-09 | 11.8500 | 11.8500 | 11.6500 | 11.6500 | -0.171% | 11 | 488 | +87.983% |
| 2025-12-08 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | +14.412% | 1 | 488 | +87.661% |
| 2025-12-05 | 9.6500 | 10.2500 | 9.6000 | 10.2000 | +5.046% | 60 | 488 | +114.706% |
| 2025-12-04 | 9.6000 | 9.7100 | 9.5500 | 9.7100 | +5.543% | 49 | 453 | +125.541% |
| 2025-12-03 | 9.6000 | 9.6000 | 9.2000 | 9.2000 | +12.195% | 38 | 437 | +138.043% |
| 2025-12-01 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -4.651% | 1 | 447 | +167.073% |
| 2025-11-28 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 6 | 447 | +154.651% |