NFLX270115P00094000
NFLX Jan 15 2027 94.00 Put
optionOPRA
EODOct 5, 2026
27.43USD+3.784%(+1.00)1Vol1,621OI
NFLX270115P00094000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.4300 | 27.4300 | 27.4300 | 27.4300 | +3.784% | 1 | 1,622 | 0.000% |
| 2026-10-02 | 26.8500 | 26.8500 | 26.4300 | 26.4300 | -0.714% | 5 | 1,624 | +3.784% |
| 2026-10-01 | 25.5500 | 26.6200 | 25.5500 | 26.6200 | +15.689% | 53 | 1,911 | +3.043% |
| 2026-09-25 | 23.0100 | 23.0100 | 23.0100 | 23.0100 | +2.677% | 1 | 1,911 | +19.209% |
| 2026-09-24 | 22.4100 | 22.4100 | 22.4100 | 22.4100 | +45.049% | 1 | 1,911 | +22.401% |
| 2026-09-14 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -5.505% | 2 | 1,913 | +77.540% |
| 2026-08-21 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +1.869% | 1 | 1,912 | +67.768% |
| 2026-08-19 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -9.882% | 1 | 1,913 | +70.903% |
| 2026-08-14 | 17.6500 | 17.8100 | 17.6500 | 17.8100 | -3.469% | 7 | 1,918 | +54.015% |
| 2026-08-13 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -7.286% | 10 | 1,908 | +48.672% |
| 2026-08-11 | 20.0000 | 20.0000 | 19.9000 | 19.9000 | -1.241% | 35 | 1,906 | +37.839% |
| 2026-08-10 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -11.233% | 1 | 1,907 | +36.129% |
| 2026-08-04 | 21.6500 | 22.7000 | 21.6500 | 22.7000 | -9.417% | 5 | 1,909 | +20.837% |
| 2026-07-22 | 25.0600 | 25.0600 | 25.0600 | 25.0600 | -7.357% | 14 | 1,895 | +9.457% |
| 2026-07-21 | 26.5000 | 27.0500 | 26.5000 | 27.0500 | +4.845% | 4 | 1,891 | +1.405% |
| 2026-07-17 | 28.2000 | 28.2000 | 25.8000 | 25.8000 | +15.179% | 8 | 1,890 | +6.318% |
| 2026-07-10 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +14.286% | 1 | 1,890 | +22.455% |
| 2026-07-07 | 19.2500 | 19.6000 | 19.2500 | 19.6000 | -2.000% | 5 | 1,890 | +39.949% |
| 2026-07-06 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -12.319% | 1 | 1,890 | +37.150% |
| 2026-06-30 | 22.8100 | 22.8100 | 22.8100 | 22.8100 | +5.115% | 20 | 1,870 | +20.254% |
| 2026-06-26 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -5.157% | 15 | 1,885 | +26.406% |
| 2026-06-24 | 22.8800 | 22.8800 | 22.8800 | 22.8800 | +1.105% | 2 | 1,883 | +19.886% |
| 2026-06-22 | 23.0000 | 23.0000 | 22.5500 | 22.6300 | +17.133% | 7 | 1,876 | +21.211% |
| 2026-06-18 | 19.2400 | 19.3200 | 19.2400 | 19.3200 | -0.412% | 11 | 1,881 | +41.977% |
| 2026-06-17 | 19.1000 | 19.4000 | 19.1000 | 19.4000 | +6.069% | 2 | 1,879 | +41.392% |
| 2026-06-16 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | +11.185% | 5 | 1,879 | +49.973% |
| 2026-06-11 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +1.795% | 1 | 1,878 | +66.748% |
| 2026-06-03 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | +8.094% | 3 | 1,878 | +69.740% |
| 2026-06-02 | 14.9000 | 15.1600 | 14.9000 | 14.9500 | +7.554% | 21 | 1,878 | +83.478% |
| 2026-06-01 | 13.5000 | 13.9000 | 13.5000 | 13.9000 | +15.353% | 46 | 1,898 | +97.338% |
| 2026-05-19 | 11.1500 | 12.0500 | 11.1500 | 12.0500 | -0.823% | 4 | 1,895 | +127.635% |
| 2026-05-18 | 12.0500 | 12.1500 | 12.0500 | 12.1500 | -1.220% | 4 | 1,892 | +125.761% |
| 2026-05-13 | 12.2000 | 12.3000 | 12.2000 | 12.3000 | -1.205% | 4 | 1,893 | +123.008% |
| 2026-05-12 | 12.3900 | 12.4500 | 12.3900 | 12.4500 | -10.108% | 2 | 1,893 | +120.321% |
| 2026-05-11 | 13.3500 | 13.8500 | 13.3500 | 13.8500 | +12.969% | 5 | 1,893 | +98.051% |
| 2026-05-07 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -2.311% | 1 | 1,893 | +123.736% |
| 2026-05-06 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +12.154% | 3 | 1,890 | +118.566% |
| 2026-05-05 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | +11.343% | 20 | 1,890 | +145.130% |
| 2026-05-01 | 9.8700 | 10.1000 | 9.8200 | 10.0500 | +1.515% | 6 | 1,886 | +172.935% |
| 2026-04-30 | 10.2500 | 10.2500 | 9.9000 | 9.9000 | -7.390% | 9 | 1,890 | +177.071% |
| 2026-04-29 | 11.0400 | 11.0400 | 10.6800 | 10.6900 | -2.285% | 8 | 1,888 | +156.595% |
| 2026-04-28 | 11.3500 | 11.3500 | 10.9400 | 10.9400 | +4.689% | 17 | 1,895 | +150.731% |
| 2026-04-27 | 10.4500 | 10.4800 | 10.4500 | 10.4500 | +0.481% | 12 | 1,887 | +162.488% |
| 2026-04-24 | 10.4800 | 10.4800 | 10.4000 | 10.4000 | 0.000% | 8 | 1,886 | +163.750% |
| 2026-04-23 | 10.1500 | 10.4000 | 10.1500 | 10.4000 | +1.563% | 8 | 1,885 | +163.750% |
| 2026-04-21 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +4.597% | 5 | 1,885 | +167.871% |
| 2026-04-20 | 9.1000 | 10.0000 | 9.1000 | 9.7900 | +13.179% | 110 | 1,792 | +180.184% |
| 2026-04-17 | 8.9000 | 9.3200 | 8.5000 | 8.6500 | +42.975% | 26 | 1,783 | +217.110% |
| 2026-04-16 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | -3.968% | 4 | 1,782 | +353.388% |
| 2026-04-15 | 6.7200 | 6.7200 | 6.3000 | 6.3000 | -5.263% | 116 | 1,782 | +335.397% |
| 2026-04-14 | 7.1000 | 7.2800 | 6.6000 | 6.6500 | -13.636% | 71 | 1,724 | +312.481% |
| 2026-04-13 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.282% | 3 | 1,668 | +256.234% |
| 2026-04-10 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.585% | 1 | 1,668 | +251.667% |
| 2026-04-09 | 8.7500 | 8.7500 | 8.0700 | 8.0900 | -11.099% | 21 | 1,668 | +239.061% |
| 2026-04-08 | 9.1500 | 9.1500 | 8.9500 | 9.1000 | -4.712% | 4 | 1,668 | +201.429% |
| 2026-04-07 | 9.5000 | 9.6000 | 9.5000 | 9.5500 | +0.526% | 10 | 1,669 | +187.225% |
| 2026-04-06 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.042% | 1 | 1,665 | +188.737% |
| 2026-04-02 | 9.8500 | 10.0500 | 9.6000 | 9.6000 | -9.859% | 13 | 1,673 | +185.729% |
| 2026-03-31 | 10.6500 | 10.7000 | 10.6400 | 10.6500 | -13.061% | 4 | 1,673 | +157.559% |
| 2026-03-30 | 12.2100 | 12.2500 | 11.9700 | 12.2500 | +5.150% | 9 | 1,674 | +123.918% |
| 2026-03-27 | 11.5000 | 11.6500 | 11.5000 | 11.6500 | -0.257% | 153 | 1,671 | +135.451% |
| 2026-03-26 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -3.868% | 2 | 1,690 | +134.846% |
| 2026-03-25 | 12.0000 | 12.1500 | 12.0000 | 12.1500 | -1.220% | 151 | 1,692 | +125.761% |
| 2026-03-24 | 11.6400 | 12.3000 | 11.6400 | 12.3000 | -2.767% | 33 | 1,841 | +123.008% |
| 2026-03-20 | 12.7000 | 12.7000 | 12.5500 | 12.6500 | +3.013% | 121 | 1,870 | +116.838% |
| 2026-03-19 | 11.8500 | 12.2900 | 11.8500 | 12.2800 | +9.156% | 3 | 1,866 | +123.371% |
| 2026-03-18 | 11.1500 | 11.2500 | 11.0000 | 11.2500 | +4.554% | 97 | 1,864 | +143.822% |
| 2026-03-17 | 11.0000 | 11.0000 | 10.7600 | 10.7600 | -3.150% | 202 | 1,796 | +154.926% |
| 2026-03-16 | 11.1500 | 11.2000 | 11.1100 | 11.1100 | -5.043% | 113 | 1,796 | +146.895% |
| 2026-03-13 | 11.8000 | 11.8000 | 11.7000 | 11.7000 | +1.386% | 5 | 1,696 | +134.444% |
| 2026-03-12 | 11.5000 | 11.5400 | 11.5000 | 11.5400 | +2.124% | 31 | 1,696 | +137.695% |
| 2026-03-11 | 10.8500 | 11.3000 | 10.8500 | 11.3000 | +6.503% | 4 | 1,681 | +142.743% |
| 2026-03-06 | 10.7500 | 10.7500 | 10.6100 | 10.6100 | +3.512% | 3 | 1,682 | +158.530% |
| 2026-03-05 | 10.1500 | 10.3000 | 10.1500 | 10.2500 | +3.015% | 40 | 1,683 | +167.610% |
| 2026-03-04 | 9.7500 | 10.0000 | 9.7500 | 9.9500 | -8.295% | 3 | 1,682 | +175.678% |
| 2026-03-03 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -1.987% | 1 | 1,681 | +152.811% |
| 2026-03-02 | 11.3000 | 11.3000 | 10.8000 | 11.0700 | -4.156% | 7 | 1,682 | +147.787% |
| 2026-02-27 | 12.7000 | 12.7000 | 11.5500 | 11.5500 | -44.203% | 9 | 1,683 | +137.489% |
| 2026-02-13 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -5.609% | 3 | 1,681 | +32.512% |
| 2026-02-12 | 22.0100 | 22.0100 | 21.5400 | 21.9300 | +15.726% | 22 | 1,681 | +25.080% |
| 2026-02-11 | 19.2300 | 19.2300 | 18.9500 | 18.9500 | +5.630% | 202 | 1,683 | +44.749% |
| 2026-02-09 | 18.1000 | 18.1000 | 17.9400 | 17.9400 | -1.374% | 22 | 1,883 | +52.899% |
| 2026-02-05 | 18.2000 | 18.2000 | 18.1900 | 18.1900 | +8.597% | 200 | 1,879 | +50.797% |
| 2026-02-02 | 16.5800 | 16.7500 | 16.5800 | 16.7500 | +8.065% | 30 | 1,679 | +63.761% |
| 2026-01-23 | 16.8700 | 16.8700 | 15.3500 | 15.5000 | -5.199% | 49 | 1,657 | +76.968% |
| 2026-01-22 | 16.2900 | 16.3500 | 16.2900 | 16.3500 | -2.679% | 30 | 1,705 | +67.768% |
| 2026-01-21 | 17.0800 | 17.0800 | 16.8000 | 16.8000 | +9.091% | 29 | 1,705 | +63.274% |
| 2026-01-20 | 15.2000 | 15.4000 | 15.2000 | 15.4000 | +4.407% | 14 | 1,695 | +78.117% |
| 2026-01-15 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -1.667% | 4 | 1,693 | +85.966% |
| 2026-01-14 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +5.411% | 45 | 1,693 | +82.867% |
| 2026-01-12 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -3.197% | 1 | 1,648 | +92.762% |
| 2026-01-09 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +7.299% | 2 | 1,647 | +86.599% |
| 2026-01-07 | 13.8000 | 13.8000 | 13.7000 | 13.7000 | -0.725% | 3 | 1,647 | +100.219% |
| 2026-01-06 | 14.0000 | 14.0000 | 13.8000 | 13.8000 | +2.602% | 2 | 1,647 | +98.768% |
| 2026-01-05 | 13.3900 | 13.4500 | 13.3900 | 13.4500 | -0.811% | 21 | 1,625 | +103.941% |
| 2026-01-02 | 13.5900 | 13.5900 | 13.5600 | 13.5600 | +8.048% | 3 | 1,625 | +102.286% |
| 2025-12-31 | 12.7000 | 12.7000 | 12.5500 | 12.5500 | -0.397% | 447 | 1,319 | +118.566% |
| 2025-12-30 | 12.6900 | 12.7500 | 12.5500 | 12.6000 | -1.176% | 37 | 1,319 | +117.698% |
| 2025-12-29 | 12.6500 | 12.7700 | 12.6500 | 12.7500 | +0.791% | 9 | 1,282 | +115.137% |
| 2025-12-26 | 12.5900 | 12.6500 | 12.5900 | 12.6500 | -2.317% | 6 | 1,278 | +116.838% |
| 2025-12-22 | 13.0000 | 13.0700 | 12.9500 | 12.9500 | +2.210% | 163 | 1,110 | +111.815% |
| 2025-12-19 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -2.912% | 1 | 1,110 | +116.496% |
| 2025-12-18 | 12.6700 | 13.0500 | 12.6700 | 13.0500 | +2.353% | 163 | 1,109 | +110.192% |
| 2025-12-17 | 12.4100 | 12.7500 | 12.4100 | 12.7500 | -2.672% | 6 | 1,054 | +115.137% |
| 2025-12-16 | 13.2000 | 13.2000 | 13.1000 | 13.1000 | -1.430% | 7 | 1,052 | +109.389% |
| 2025-12-15 | 13.3000 | 13.4500 | 13.2900 | 13.2900 | +2.388% | 27 | 1,046 | +106.396% |
| 2025-12-12 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | -2.772% | 2 | 1,044 | +111.325% |
| 2025-12-11 | 13.7500 | 13.7500 | 13.2000 | 13.3500 | -1.111% | 38 | 1,045 | +105.468% |
| 2025-12-10 | 12.8700 | 13.5000 | 12.8700 | 13.5000 | +10.204% | 3 | 1,026 | +103.185% |
| 2025-12-09 | 12.3000 | 12.3000 | 12.2400 | 12.2500 | -0.890% | 28 | 1,025 | +123.918% |
| 2025-12-08 | 12.3300 | 12.3600 | 12.3300 | 12.3600 | +16.604% | 4 | 1,001 | +121.926% |
| 2025-12-05 | 10.0500 | 10.6000 | 10.0000 | 10.6000 | +6.533% | 20 | 1,001 | +158.774% |
| 2025-12-04 | 9.9500 | 9.9500 | 9.9000 | 9.9500 | +0.913% | 20 | 1,002 | +175.678% |
| 2025-12-03 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +17.381% | 10 | 988 | +178.195% |
| 2025-12-02 | 8.2500 | 8.4000 | 8.2500 | 8.4000 | +2.439% | 3 | 988 | +226.548% |
| 2025-12-01 | 8.3000 | 8.3000 | 8.2000 | 8.2000 | -8.889% | 2 | 986 | +234.512% |
| 2025-11-26 | 8.9500 | 9.0000 | 8.9500 | 9.0000 | 0.000% | 5 | 980 | +204.778% |