NFLX270115P00097000
NFLX Jan 15 2027 97.00 Put
optionOPRA
EODOct 2, 2026
29.68USD+9.682%(+2.62)38Vol924OI
NFLX270115P00097000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | +9.682% | 38 | 967 | 0.000% |
| 2026-09-30 | 27.0600 | 27.0600 | 27.0600 | 27.0600 | +4.884% | 70 | 1,501 | +9.682% |
| 2026-09-25 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +3.200% | 1 | 1,501 | +15.039% |
| 2026-09-21 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +17.647% | 2 | 1,499 | +18.720% |
| 2026-09-08 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +30.608% | 20 | 1,509 | +39.671% |
| 2026-09-03 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -0.793% | 10 | 1,514 | +82.422% |
| 2026-09-02 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -6.446% | 11 | 1,514 | +80.976% |
| 2026-09-01 | 18.3400 | 18.3400 | 17.5300 | 17.5300 | -6.005% | 30 | 1,514 | +69.310% |
| 2026-08-27 | 18.5000 | 18.6500 | 18.5000 | 18.6500 | +8.620% | 32 | 1,516 | +59.142% |
| 2026-08-26 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | -1.605% | 30 | 1,516 | +72.860% |
| 2026-08-25 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -13.270% | 14 | 1,516 | +70.086% |
| 2026-08-14 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | -13.944% | 1 | 1,516 | +47.515% |
| 2026-08-12 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | +2.544% | 69 | 1,516 | +26.946% |
| 2026-08-11 | 22.5500 | 22.8500 | 22.5500 | 22.8000 | +1.109% | 106 | 1,569 | +30.175% |
| 2026-08-10 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -7.202% | 4 | 1,573 | +31.619% |
| 2026-08-06 | 24.3000 | 24.3500 | 24.2700 | 24.3000 | -2.292% | 283 | 1,578 | +22.140% |
| 2026-08-04 | 24.8700 | 24.8700 | 24.8700 | 24.8700 | -3.977% | 20 | 1,598 | +19.341% |
| 2026-07-31 | 25.9500 | 25.9500 | 25.9000 | 25.9000 | +4.267% | 24 | 1,598 | +14.595% |
| 2026-07-30 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | +2.222% | 20 | 1,618 | +19.485% |
| 2026-07-29 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -0.491% | 1 | 1,619 | +22.140% |
| 2026-07-28 | 24.4200 | 24.4200 | 24.4200 | 24.4200 | -7.675% | 10 | 1,626 | +21.540% |
| 2026-07-27 | 26.6800 | 26.6800 | 26.4000 | 26.4500 | -6.239% | 57 | 1,627 | +12.212% |
| 2026-07-24 | 28.2100 | 28.2100 | 28.2100 | 28.2100 | -5.017% | 110 | 1,536 | +5.211% |
| 2026-07-21 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -1.165% | 1 | 1,537 | -0.067% |
| 2026-07-20 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | +5.439% | 10 | 1,548 | -1.231% |
| 2026-07-17 | 31.0000 | 31.0000 | 28.5000 | 28.5000 | +18.750% | 9 | 1,553 | +4.140% |
| 2026-07-13 | 23.4500 | 24.0300 | 23.4500 | 24.0000 | +8.844% | 686 | 2,028 | +23.667% |
| 2026-07-07 | 21.7000 | 22.0500 | 21.7000 | 22.0500 | -2.000% | 5 | 2,033 | +34.603% |
| 2026-07-06 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -10.180% | 1 | 2,034 | +31.911% |
| 2026-07-01 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -2.339% | 1 | 2,034 | +18.483% |
| 2026-06-24 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +2.600% | 1 | 2,034 | +15.712% |
| 2026-06-23 | 24.7500 | 25.0000 | 24.7500 | 25.0000 | +15.687% | 3 | 2,035 | +18.720% |
| 2026-06-18 | 21.6700 | 21.6700 | 21.6100 | 21.6100 | +3.447% | 500 | 2,535 | +37.344% |
| 2026-06-17 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | +15.096% | 20 | 2,535 | +42.078% |
| 2026-06-08 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -3.714% | 10 | 2,535 | +63.526% |
| 2026-06-03 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | +9.977% | 8 | 2,535 | +57.454% |
| 2026-06-02 | 16.9800 | 17.1400 | 16.9800 | 17.1400 | +8.825% | 2 | 2,535 | +73.162% |
| 2026-06-01 | 15.8000 | 15.8000 | 15.7500 | 15.7500 | +4.651% | 37 | 2,572 | +88.444% |
| 2026-05-27 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +2.660% | 1 | 2,573 | +97.209% |
| 2026-05-26 | 14.6600 | 14.6600 | 14.6600 | 14.6600 | -2.591% | 6 | 2,573 | +102.456% |
| 2026-05-15 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +3.436% | 1 | 2,573 | +97.209% |
| 2026-05-14 | 14.5500 | 14.5500 | 14.5000 | 14.5500 | +2.465% | 54 | 2,612 | +103.986% |
| 2026-05-13 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -0.699% | 49 | 2,623 | +109.014% |
| 2026-05-12 | 13.9900 | 14.3000 | 13.9300 | 14.3000 | +2.509% | 5 | 2,619 | +107.552% |
| 2026-05-07 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -2.787% | 1 | 2,619 | +112.760% |
| 2026-05-05 | 14.1900 | 14.3500 | 14.1900 | 14.3500 | +14.617% | 51 | 2,648 | +106.829% |
| 2026-05-04 | 12.5300 | 12.5300 | 12.5200 | 12.5200 | +9.345% | 6 | 2,645 | +137.061% |
| 2026-04-30 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -6.531% | 1 | 2,645 | +159.214% |
| 2026-04-29 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -5.259% | 2 | 2,643 | +142.286% |
| 2026-04-28 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +3.855% | 10 | 2,633 | +129.544% |
| 2026-04-27 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +2.808% | 1 | 2,633 | +138.394% |
| 2026-04-24 | 12.1000 | 12.1100 | 12.1000 | 12.1100 | +0.665% | 64 | 2,569 | +145.087% |
| 2026-04-23 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | +5.712% | 1 | 2,570 | +146.717% |
| 2026-04-20 | 10.5500 | 11.3800 | 10.5000 | 11.3800 | +11.569% | 86 | 2,561 | +160.808% |
| 2026-04-17 | 10.5000 | 10.9000 | 9.7000 | 10.2000 | +36.000% | 246 | 2,511 | +190.980% |
| 2026-04-16 | 7.0400 | 7.5000 | 7.0000 | 7.5000 | 0.000% | 32 | 2,501 | +295.733% |
| 2026-04-15 | 7.7100 | 7.7100 | 7.5000 | 7.5000 | -3.226% | 3 | 2,501 | +295.733% |
| 2026-04-14 | 8.2000 | 8.2000 | 7.7000 | 7.7500 | -10.920% | 35 | 2,503 | +282.968% |
| 2026-04-13 | 8.9500 | 8.9500 | 8.7000 | 8.7000 | -3.333% | 9 | 2,518 | +241.149% |
| 2026-04-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.762% | 1 | 2,520 | +229.778% |
| 2026-04-09 | 9.8000 | 9.8000 | 9.4500 | 9.4500 | -7.984% | 2 | 2,519 | +214.074% |
| 2026-04-08 | 10.4500 | 10.4500 | 10.2700 | 10.2700 | -6.636% | 2 | 2,519 | +188.997% |
| 2026-04-07 | 10.8500 | 11.0000 | 10.8500 | 11.0000 | +1.852% | 2 | 2,518 | +169.818% |
| 2026-04-06 | 10.3800 | 10.8000 | 10.3800 | 10.8000 | -4.930% | 30 | 2,516 | +174.815% |
| 2026-04-02 | 11.5200 | 11.7500 | 11.2000 | 11.3600 | -17.978% | 74 | 2,445 | +161.268% |
| 2026-03-30 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +4.214% | 1 | 2,445 | +114.296% |
| 2026-03-27 | 13.3000 | 13.3000 | 13.2900 | 13.2900 | -1.263% | 450 | 2,444 | +123.326% |
| 2026-03-26 | 13.3000 | 13.5000 | 13.1600 | 13.4600 | +3.142% | 938 | 2,144 | +120.505% |
| 2026-03-23 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -8.099% | 77 | 1,255 | +127.433% |
| 2026-03-20 | 14.4000 | 14.4000 | 14.1500 | 14.2000 | +2.601% | 115 | 1,223 | +109.014% |
| 2026-03-19 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | +9.754% | 1 | 1,108 | +114.451% |
| 2026-03-18 | 12.6500 | 12.8500 | 12.6000 | 12.6100 | -5.188% | 75 | 1,109 | +135.369% |
| 2026-03-13 | 12.8900 | 13.3000 | 12.8900 | 13.3000 | +2.308% | 24 | 1,099 | +123.158% |
| 2026-03-12 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +2.362% | 1 | 1,095 | +128.308% |
| 2026-03-11 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +3.758% | 1 | 1,094 | +133.701% |
| 2026-03-10 | 12.3500 | 12.3500 | 12.2400 | 12.2400 | +1.577% | 84 | 1,093 | +142.484% |
| 2026-03-09 | 11.3000 | 12.3000 | 11.3000 | 12.0500 | +1.688% | 253 | 1,075 | +146.307% |
| 2026-03-06 | 12.1500 | 12.1500 | 11.8000 | 11.8500 | +0.851% | 3 | 1,029 | +150.464% |
| 2026-03-05 | 11.6000 | 11.7500 | 11.5500 | 11.7500 | +3.799% | 27 | 1,028 | +152.596% |
| 2026-03-04 | 11.3000 | 11.4000 | 11.3000 | 11.3200 | -5.667% | 63 | 1,011 | +162.191% |
| 2026-03-03 | 12.6500 | 12.6500 | 11.9500 | 12.0000 | -1.235% | 169 | 970 | +147.333% |
| 2026-03-02 | 12.0000 | 12.5000 | 12.0000 | 12.1500 | -2.016% | 65 | 980 | +144.280% |
| 2026-02-27 | 14.3500 | 14.3500 | 12.4000 | 12.4000 | -48.225% | 54 | 931 | +139.355% |
| 2026-02-23 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +3.011% | 30 | 932 | +23.925% |
| 2026-02-19 | 23.2000 | 23.2500 | 23.2000 | 23.2500 | +2.694% | 4 | 932 | +27.656% |
| 2026-02-18 | 23.2000 | 23.2000 | 22.6400 | 22.6400 | +18.225% | 3 | 929 | +31.095% |
| 2026-02-10 | 19.0400 | 19.1500 | 19.0400 | 19.1500 | -3.817% | 2 | 929 | +54.987% |
| 2026-02-05 | 20.0000 | 20.0000 | 19.9100 | 19.9100 | -1.679% | 5 | 930 | +49.071% |
| 2026-02-03 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +5.579% | 1 | 933 | +46.568% |
| 2026-01-29 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | +6.972% | 1 | 934 | +54.745% |
| 2026-01-27 | 18.0200 | 18.0200 | 17.9300 | 17.9300 | -2.289% | 2 | 933 | +65.533% |
| 2026-01-22 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -2.910% | 1 | 932 | +61.744% |
| 2026-01-21 | 18.8300 | 18.9000 | 18.8300 | 18.9000 | +11.176% | 2 | 933 | +57.037% |
| 2026-01-16 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +0.295% | 1 | 932 | +74.588% |
| 2026-01-15 | 16.5000 | 16.9500 | 16.5000 | 16.9500 | -0.294% | 19 | 932 | +75.103% |
| 2026-01-14 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +3.343% | 4 | 929 | +74.588% |
| 2026-01-09 | 16.3000 | 16.4500 | 16.3000 | 16.4500 | +5.112% | 8 | 929 | +80.426% |
| 2026-01-08 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +1.294% | 1 | 923 | +89.649% |
| 2026-01-07 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +2.658% | 2 | 923 | +92.104% |
| 2026-01-05 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -1.311% | 1 | 921 | +97.209% |
| 2026-01-02 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +6.643% | 1 | 921 | +94.623% |
| 2025-12-31 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +1.060% | 2 | 918 | +107.552% |
| 2025-12-30 | 14.3500 | 14.3500 | 14.1000 | 14.1500 | -1.049% | 31 | 918 | +109.753% |
| 2025-12-29 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +0.633% | 3 | 908 | +107.552% |
| 2025-12-26 | 14.2400 | 14.2400 | 14.1500 | 14.2100 | -3.661% | 130 | 908 | +108.867% |
| 2025-12-24 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +0.889% | 1 | 785 | +101.220% |
| 2025-12-23 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -0.068% | 1 | 785 | +103.010% |
| 2025-12-22 | 14.0500 | 14.6300 | 14.0500 | 14.6300 | +0.897% | 11 | 785 | +102.871% |
| 2025-12-18 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +1.754% | 3 | 784 | +104.690% |
| 2025-12-17 | 14.2000 | 14.2500 | 14.2000 | 14.2500 | -2.397% | 4 | 784 | +108.281% |
| 2025-12-16 | 14.7500 | 14.7500 | 14.6000 | 14.6000 | -2.013% | 7 | 784 | +103.288% |
| 2025-12-15 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +4.415% | 4 | 779 | +99.195% |
| 2025-12-12 | 14.5500 | 14.5500 | 14.2700 | 14.2700 | -6.426% | 15 | 775 | +107.989% |
| 2025-12-10 | 14.1000 | 15.2500 | 14.1000 | 15.2500 | +11.314% | 6 | 774 | +94.623% |
| 2025-12-09 | 14.0700 | 14.0700 | 13.7000 | 13.7000 | +1.859% | 26 | 774 | +116.642% |
| 2025-12-08 | 13.3700 | 14.2900 | 13.3700 | 13.4500 | +14.274% | 70 | 773 | +120.669% |
| 2025-12-05 | 12.4300 | 12.4300 | 11.7700 | 11.7700 | +5.277% | 2 | 733 | +152.167% |
| 2025-12-04 | 11.0500 | 11.1800 | 11.0500 | 11.1800 | +3.519% | 2 | 734 | +165.474% |
| 2025-12-03 | 11.2000 | 11.2000 | 10.8000 | 10.8000 | +10.204% | 64 | 732 | +174.815% |
| 2025-11-20 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +2.083% | 2 | 774 | +202.857% |
| 2025-11-19 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +9.091% | 2 | 772 | +209.167% |
| 2025-11-18 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 10 | 770 | +237.273% |