NFLX270115P00096000
NFLX Jan 15 2027 96.00 Put
optionOPRA
EODOct 7, 2026
26.80USD-4.626%(-1.30)1Vol4,343OI
NFLX270115P00096000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -4.626% | 1 | 4,344 | 0.000% |
| 2026-10-06 | 28.4200 | 28.4200 | 28.1000 | 28.1000 | -0.882% | 20 | 4,347 | -4.626% |
| 2026-10-02 | 28.6600 | 28.6600 | 28.3500 | 28.3500 | +11.264% | 2 | 4,354 | -5.467% |
| 2026-09-29 | 25.4800 | 25.4800 | 25.4800 | 25.4800 | +2.165% | 2 | 4,670 | +5.181% |
| 2026-09-25 | 25.0500 | 25.0500 | 24.9400 | 24.9400 | +1.754% | 4 | 4,671 | +7.458% |
| 2026-09-24 | 24.6000 | 24.6000 | 24.5100 | 24.5100 | +2.125% | 4 | 4,672 | +9.343% |
| 2026-09-21 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +29.730% | 2 | 4,672 | +11.667% |
| 2026-09-15 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +1.648% | 500 | 4,772 | +44.865% |
| 2026-09-04 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +8.982% | 1 | 4,772 | +47.253% |
| 2026-09-01 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +1.520% | 2 | 4,772 | +60.479% |
| 2026-08-28 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -7.843% | 10 | 4,762 | +62.918% |
| 2026-08-27 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +9.982% | 1 | 4,762 | +50.140% |
| 2026-08-25 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | -8.045% | 25 | 4,787 | +65.126% |
| 2026-08-20 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | 0.000% | 26 | 4,811 | +51.841% |
| 2026-08-19 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -9.021% | 1 | 4,812 | +51.841% |
| 2026-08-18 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +0.466% | 3 | 4,814 | +38.144% |
| 2026-08-14 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | -0.974% | 2 | 4,816 | +38.788% |
| 2026-08-13 | 20.1500 | 20.1500 | 19.5000 | 19.5000 | -10.959% | 3 | 4,815 | +37.436% |
| 2026-08-11 | 21.6500 | 21.9000 | 21.6500 | 21.9000 | +0.922% | 57 | 4,817 | +22.374% |
| 2026-08-10 | 21.5000 | 21.7000 | 21.5000 | 21.7000 | -9.015% | 68 | 4,839 | +23.502% |
| 2026-08-04 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +0.126% | 3 | 4,842 | +12.369% |
| 2026-08-03 | 23.8200 | 23.8200 | 23.8200 | 23.8200 | -4.910% | 10 | 4,832 | +12.510% |
| 2026-07-31 | 24.9500 | 25.1000 | 24.9500 | 25.0500 | -0.477% | 44 | 4,832 | +6.986% |
| 2026-07-27 | 25.1300 | 25.1900 | 25.1100 | 25.1700 | -7.802% | 120 | 4,952 | +6.476% |
| 2026-07-23 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +4.119% | 50 | 4,952 | -1.832% |
| 2026-07-22 | 26.2200 | 26.2200 | 26.2200 | 26.2200 | -5.240% | 10 | 4,942 | +2.212% |
| 2026-07-17 | 29.2600 | 29.2600 | 27.6700 | 27.6700 | +14.813% | 38 | 4,963 | -3.144% |
| 2026-07-10 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +13.412% | 1 | 4,963 | +11.203% |
| 2026-07-07 | 20.9000 | 21.2500 | 20.9000 | 21.2500 | -1.848% | 5 | 4,964 | +26.118% |
| 2026-07-06 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -10.426% | 1 | 4,964 | +23.788% |
| 2026-07-01 | 23.9000 | 24.1700 | 23.9000 | 24.1700 | +2.851% | 13 | 4,965 | +10.881% |
| 2026-06-22 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +31.285% | 2 | 4,967 | +14.043% |
| 2026-06-11 | 18.3000 | 18.3000 | 17.8000 | 17.9000 | +4.070% | 127 | 5,050 | +49.721% |
| 2026-06-10 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -4.815% | 1 | 5,050 | +55.814% |
| 2026-06-03 | 17.6200 | 18.1500 | 17.6200 | 18.0700 | +10.520% | 76 | 5,006 | +48.312% |
| 2026-06-02 | 16.7200 | 16.7200 | 16.3500 | 16.3500 | +7.921% | 37 | 4,990 | +63.914% |
| 2026-06-01 | 14.9400 | 15.2500 | 14.9400 | 15.1500 | +0.731% | 21 | 4,993 | +76.898% |
| 2026-05-29 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | +0.940% | 4 | 4,990 | +78.191% |
| 2026-05-28 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +6.277% | 1 | 4,989 | +79.866% |
| 2026-05-26 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +5.414% | 10 | 4,989 | +91.155% |
| 2026-05-21 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -2.778% | 1 | 4,989 | +101.504% |
| 2026-05-20 | 13.5700 | 13.6800 | 13.5700 | 13.6800 | +4.427% | 3 | 4,989 | +95.906% |
| 2026-05-19 | 12.3000 | 13.1000 | 12.3000 | 13.1000 | -3.321% | 11 | 4,986 | +104.580% |
| 2026-05-13 | 13.3500 | 13.5500 | 13.3500 | 13.5500 | -4.912% | 3 | 4,988 | +97.786% |
| 2026-05-12 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -5.941% | 1 | 4,988 | +88.070% |
| 2026-05-11 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +8.993% | 2 | 4,988 | +76.898% |
| 2026-05-05 | 13.5000 | 13.9000 | 13.5000 | 13.9000 | +15.833% | 36 | 4,982 | +92.806% |
| 2026-05-04 | 11.9000 | 12.0000 | 11.9000 | 12.0000 | +7.143% | 11 | 4,972 | +123.333% |
| 2026-05-01 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +2.283% | 10 | 4,962 | +139.286% |
| 2026-04-30 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -7.046% | 29 | 4,957 | +144.749% |
| 2026-04-29 | 11.8500 | 11.8500 | 11.7800 | 11.7800 | -5.000% | 2 | 4,956 | +127.504% |
| 2026-04-28 | 12.1000 | 12.4000 | 12.1000 | 12.4000 | +5.174% | 6 | 4,951 | +116.129% |
| 2026-04-27 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +2.969% | 1 | 4,951 | +127.311% |
| 2026-04-24 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -0.435% | 15 | 4,951 | +134.061% |
| 2026-04-23 | 11.4100 | 11.5100 | 11.4000 | 11.5000 | 0.000% | 129 | 4,828 | +133.043% |
| 2026-04-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +1.770% | 13 | 4,828 | +133.043% |
| 2026-04-21 | 11.2500 | 11.3000 | 11.2500 | 11.3000 | +13.682% | 112 | 4,762 | +137.168% |
| 2026-04-20 | 10.0500 | 10.0500 | 9.9400 | 9.9400 | +0.914% | 4 | 4,760 | +169.618% |
| 2026-04-17 | 9.6600 | 9.8500 | 9.4000 | 9.8500 | +38.732% | 101 | 4,667 | +172.081% |
| 2026-04-15 | 7.2000 | 7.2600 | 7.1000 | 7.1000 | -3.401% | 17 | 4,667 | +277.465% |
| 2026-04-14 | 7.8500 | 7.8500 | 7.3500 | 7.3500 | -11.446% | 6 | 4,683 | +264.626% |
| 2026-04-13 | 8.5000 | 8.5000 | 8.3000 | 8.3000 | -3.488% | 16 | 4,685 | +222.892% |
| 2026-04-10 | 8.7500 | 8.7500 | 8.6000 | 8.6000 | -2.273% | 9 | 4,691 | +211.628% |
| 2026-04-09 | 9.0500 | 9.0500 | 8.8000 | 8.8000 | -10.660% | 4,001 | 4,680 | +204.545% |
| 2026-04-08 | 9.9000 | 10.0000 | 9.8500 | 9.8500 | -4.831% | 4 | 948 | +172.081% |
| 2026-04-07 | 10.4000 | 10.4500 | 10.3500 | 10.3500 | 0.000% | 6 | 950 | +158.937% |
| 2026-04-06 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -5.479% | 1 | 945 | +158.937% |
| 2026-04-02 | 10.7500 | 10.9500 | 10.7500 | 10.9500 | -17.358% | 33 | 933 | +144.749% |
| 2026-03-30 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +4.743% | 1 | 933 | +102.264% |
| 2026-03-27 | 12.6000 | 12.6500 | 12.6000 | 12.6500 | -7.664% | 3 | 933 | +111.858% |
| 2026-03-20 | 13.6500 | 13.7000 | 13.5500 | 13.7000 | 0.000% | 13 | 932 | +95.620% |
| 2026-03-19 | 13.0000 | 13.7000 | 13.0000 | 13.7000 | +13.693% | 2 | 924 | +95.620% |
| 2026-03-18 | 12.1500 | 12.1500 | 12.0500 | 12.0500 | -0.578% | 3 | 923 | +122.407% |
| 2026-03-16 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -4.567% | 4 | 920 | +121.122% |
| 2026-03-12 | 12.5000 | 12.7000 | 12.5000 | 12.7000 | +3.673% | 3 | 920 | +111.024% |
| 2026-03-11 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +4.970% | 1 | 918 | +118.776% |
| 2026-03-09 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | +2.548% | 1 | 917 | +129.649% |
| 2026-03-06 | 11.6500 | 11.6500 | 11.3800 | 11.3800 | +2.063% | 3 | 921 | +135.501% |
| 2026-03-05 | 11.2000 | 11.2000 | 11.1000 | 11.1500 | +2.294% | 178 | 920 | +140.359% |
| 2026-03-04 | 10.8500 | 10.9000 | 10.8500 | 10.9000 | -6.034% | 31 | 815 | +145.872% |
| 2026-03-03 | 12.2000 | 12.4200 | 11.6000 | 11.6000 | -0.855% | 143 | 814 | +131.034% |
| 2026-03-02 | 11.9500 | 11.9600 | 11.7000 | 11.7000 | -2.256% | 9 | 842 | +129.060% |
| 2026-02-27 | 13.8000 | 13.8500 | 11.9700 | 11.9700 | -45.067% | 117 | 842 | +123.893% |
| 2026-02-18 | 21.7900 | 21.7900 | 21.7900 | 21.7900 | +6.293% | 1 | 923 | +22.992% |
| 2026-02-11 | 19.4500 | 20.5000 | 19.4500 | 20.5000 | +4.592% | 40 | 923 | +30.732% |
| 2026-02-03 | 19.5000 | 19.6000 | 19.5000 | 19.6000 | +17.365% | 40 | 943 | +36.735% |
| 2026-01-26 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +3.406% | 10 | 944 | +60.479% |
| 2026-01-15 | 15.9000 | 16.1500 | 15.9000 | 16.1500 | -0.309% | 22 | 934 | +65.944% |
| 2026-01-14 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +5.537% | 4 | 914 | +65.432% |
| 2026-01-13 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -0.325% | 1 | 914 | +74.593% |
| 2026-01-12 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -2.839% | 2 | 914 | +74.026% |
| 2026-01-09 | 15.6700 | 15.8500 | 15.6700 | 15.8500 | +7.095% | 8 | 912 | +69.085% |
| 2026-01-07 | 14.9800 | 14.9800 | 14.8000 | 14.8000 | +2.069% | 19 | 904 | +81.081% |
| 2026-01-05 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +2.329% | 1 | 904 | +84.828% |
| 2026-01-02 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | +4.345% | 1 | 904 | +89.132% |
| 2025-12-31 | 13.7400 | 13.7500 | 13.5800 | 13.5800 | -0.147% | 4 | 901 | +97.349% |
| 2025-12-30 | 13.8000 | 13.8500 | 13.6000 | 13.6000 | -1.805% | 63 | 901 | +97.059% |
| 2025-12-29 | 13.8000 | 13.8500 | 13.8000 | 13.8500 | +1.095% | 8 | 887 | +93.502% |
| 2025-12-26 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -1.792% | 1 | 887 | +95.620% |
| 2025-12-18 | 14.0000 | 14.0000 | 13.9500 | 13.9500 | +1.825% | 2 | 886 | +92.115% |
| 2025-12-17 | 13.4200 | 13.7000 | 13.1100 | 13.7000 | -3.180% | 28 | 886 | +95.620% |
| 2025-12-16 | 14.2000 | 14.2000 | 14.1500 | 14.1500 | -2.076% | 3 | 880 | +89.399% |
| 2025-12-15 | 14.3700 | 14.4500 | 14.3700 | 14.4500 | +3.288% | 15 | 880 | +85.467% |
| 2025-12-12 | 13.5000 | 13.9900 | 13.5000 | 13.9900 | -5.473% | 2 | 880 | +91.565% |
| 2025-12-11 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +0.680% | 1 | 879 | +81.081% |
| 2025-12-10 | 14.3500 | 14.7000 | 14.3500 | 14.7000 | +11.364% | 18 | 878 | +82.313% |
| 2025-12-09 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -4.209% | 25 | 879 | +103.030% |
| 2025-12-08 | 13.0000 | 13.9300 | 13.0000 | 13.7800 | +20.349% | 39 | 879 | +94.485% |
| 2025-12-05 | 10.8500 | 11.4500 | 10.8500 | 11.4500 | +10.096% | 3 | 863 | +134.061% |
| 2025-12-03 | 10.5500 | 10.5500 | 10.4000 | 10.4000 | +20.930% | 17 | 863 | +157.692% |
| 2025-11-17 | 8.7500 | 8.7500 | 8.4500 | 8.6000 | 0.000% | 4 | 873 | +211.628% |