NFLX270115P00098000
NFLX Jan 15 2027 98.00 Put
optionOPRA
EODOct 2, 2026
31.19USD+10.407%(+2.94)26Vol6,476OI
NFLX270115P00098000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.9600 | 31.1900 | 30.9600 | 31.1900 | +10.407% | 26 | 6,477 | 0.000% |
| 2026-09-28 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +51.070% | 1 | 10,267 | +10.407% |
| 2026-09-14 | 18.7500 | 18.7500 | 18.3500 | 18.7000 | -13.386% | 71 | 10,316 | +66.791% |
| 2026-09-11 | 21.8200 | 22.1000 | 21.5900 | 21.5900 | -3.271% | 50 | 10,366 | +44.465% |
| 2026-09-10 | 22.3200 | 22.3200 | 22.3200 | 22.3200 | +29.092% | 50 | 10,316 | +39.740% |
| 2026-09-03 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -10.228% | 4 | 10,320 | +80.393% |
| 2026-08-24 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | -0.207% | 5 | 10,324 | +61.942% |
| 2026-08-20 | 19.2500 | 19.7500 | 19.2500 | 19.3000 | -7.212% | 51 | 10,375 | +61.606% |
| 2026-08-18 | 20.6500 | 20.8000 | 20.6500 | 20.8000 | -0.952% | 21 | 10,396 | +49.952% |
| 2026-08-14 | 20.9500 | 21.0000 | 20.9500 | 21.0000 | -11.579% | 40 | 10,436 | +48.524% |
| 2026-08-11 | 23.4500 | 23.7500 | 23.4500 | 23.7500 | +1.279% | 178 | 10,435 | +31.326% |
| 2026-08-10 | 23.2500 | 23.4500 | 23.2500 | 23.4500 | -12.500% | 85 | 10,442 | +33.006% |
| 2026-07-31 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +4.892% | 7 | 10,442 | +16.381% |
| 2026-07-28 | 25.2500 | 25.5500 | 25.2500 | 25.5500 | -12.888% | 13 | 10,448 | +22.074% |
| 2026-07-24 | 29.3300 | 29.3300 | 29.3300 | 29.3300 | -4.927% | 140 | 10,576 | +6.342% |
| 2026-07-21 | 30.8500 | 30.8500 | 30.8500 | 30.8500 | +3.350% | 40 | 10,556 | +1.102% |
| 2026-07-17 | 30.3200 | 30.3200 | 29.8500 | 29.8500 | +17.984% | 39 | 10,577 | +4.489% |
| 2026-07-15 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -2.730% | 2 | 10,577 | +23.281% |
| 2026-07-10 | 25.8500 | 26.0100 | 25.8500 | 26.0100 | +13.581% | 51 | 10,577 | +19.915% |
| 2026-07-07 | 22.5500 | 22.9000 | 22.5500 | 22.9000 | -1.927% | 5 | 10,577 | +36.201% |
| 2026-07-06 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | +5.656% | 1 | 10,577 | +33.576% |
| 2026-07-02 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -14.507% | 1 | 10,576 | +41.131% |
| 2026-07-01 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -1.524% | 4 | 10,576 | +20.658% |
| 2026-06-30 | 26.2500 | 26.3000 | 26.0000 | 26.2500 | +6.405% | 399 | 10,592 | +18.819% |
| 2026-06-26 | 24.6700 | 24.6700 | 24.6700 | 24.6700 | -8.799% | 85 | 10,534 | +26.429% |
| 2026-06-25 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | +1.121% | 25 | 10,536 | +15.305% |
| 2026-06-24 | 26.3500 | 26.8500 | 26.2500 | 26.7500 | +3.682% | 949 | 10,753 | +16.598% |
| 2026-06-23 | 25.9000 | 25.9000 | 25.7000 | 25.8000 | -3.008% | 253 | 11,006 | +20.891% |
| 2026-06-22 | 25.9200 | 26.6000 | 25.9200 | 26.6000 | +20.909% | 51 | 11,006 | +17.256% |
| 2026-06-17 | 21.5900 | 22.0000 | 21.5900 | 22.0000 | +14.943% | 26 | 11,006 | +41.773% |
| 2026-06-15 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | -1.340% | 2 | 11,006 | +62.957% |
| 2026-06-03 | 19.2500 | 19.4000 | 19.2500 | 19.4000 | +5.722% | 21 | 11,009 | +60.773% |
| 2026-06-02 | 18.0200 | 18.3500 | 18.0200 | 18.3500 | +11.550% | 75 | 11,018 | +69.973% |
| 2026-06-01 | 16.7000 | 16.7000 | 16.4500 | 16.4500 | +0.920% | 102 | 11,018 | +89.605% |
| 2026-05-29 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +11.035% | 10 | 11,028 | +91.350% |
| 2026-05-22 | 14.7000 | 14.7000 | 14.6800 | 14.6800 | +3.453% | 39 | 11,028 | +112.466% |
| 2026-05-21 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | -0.630% | 10 | 11,038 | +119.803% |
| 2026-05-19 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | -0.833% | 50 | 10,988 | +118.417% |
| 2026-05-18 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -3.485% | 1 | 10,989 | +116.597% |
| 2026-05-12 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | -9.849% | 1 | 10,989 | +109.048% |
| 2026-05-11 | 16.2500 | 16.5500 | 16.2500 | 16.5500 | +9.025% | 63 | 10,992 | +88.459% |
| 2026-05-08 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | +3.973% | 1 | 10,991 | +105.468% |
| 2026-05-07 | 14.5400 | 14.7500 | 14.5400 | 14.6000 | -2.732% | 8 | 10,992 | +113.630% |
| 2026-05-05 | 13.8500 | 15.0100 | 13.8500 | 15.0100 | +14.580% | 32 | 10,991 | +107.795% |
| 2026-05-04 | 12.9000 | 13.1000 | 12.9000 | 13.1000 | +9.167% | 2 | 10,991 | +138.092% |
| 2026-04-30 | 12.1000 | 12.1000 | 12.0000 | 12.0000 | -7.692% | 53 | 10,972 | +159.917% |
| 2026-04-29 | 12.7500 | 13.0000 | 12.7500 | 13.0000 | +1.167% | 6,002 | 6,180 | +139.923% |
| 2026-04-28 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +5.328% | 1 | 6,180 | +142.724% |
| 2026-04-22 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -1.374% | 11 | 6,190 | +155.656% |
| 2026-04-21 | 12.3500 | 12.3700 | 12.3500 | 12.3700 | +1.811% | 6 | 6,188 | +152.142% |
| 2026-04-20 | 10.9700 | 12.1500 | 10.9700 | 12.1500 | +12.500% | 202 | 6,268 | +156.708% |
| 2026-04-17 | 10.3700 | 10.8000 | 10.3000 | 10.8000 | +45.946% | 111 | 6,205 | +188.796% |
| 2026-04-16 | 7.3400 | 7.4000 | 7.3400 | 7.4000 | -4.516% | 6 | 6,206 | +321.486% |
| 2026-04-15 | 7.9700 | 8.0000 | 7.7500 | 7.7500 | -5.488% | 3 | 6,206 | +302.452% |
| 2026-04-14 | 8.6000 | 8.6000 | 8.1000 | 8.2000 | -9.890% | 128 | 6,209 | +280.366% |
| 2026-04-13 | 9.3000 | 9.3500 | 9.0500 | 9.1000 | -3.191% | 252 | 6,167 | +242.747% |
| 2026-04-10 | 9.4400 | 9.6600 | 9.4000 | 9.4000 | -5.337% | 79 | 6,128 | +231.809% |
| 2026-04-09 | 10.5000 | 10.8000 | 9.9300 | 9.9300 | -8.899% | 38 | 6,084 | +214.099% |
| 2026-04-08 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -3.965% | 1 | 6,094 | +186.147% |
| 2026-04-07 | 11.3000 | 11.4500 | 11.2900 | 11.3500 | +0.889% | 101 | 6,093 | +174.802% |
| 2026-04-06 | 10.7100 | 11.4500 | 10.7100 | 11.2500 | -9.054% | 10 | 5,997 | +177.244% |
| 2026-04-01 | 12.2000 | 12.3800 | 12.1600 | 12.3700 | -13.798% | 200 | 5,994 | +152.142% |
| 2026-03-30 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -1.375% | 1 | 5,994 | +117.352% |
| 2026-03-26 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -1.689% | 4 | 5,993 | +114.364% |
| 2026-03-20 | 14.7000 | 14.8500 | 14.6700 | 14.8000 | +4.225% | 124 | 5,993 | +110.743% |
| 2026-03-19 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +7.576% | 10 | 5,891 | +119.648% |
| 2026-03-18 | 13.5000 | 13.5000 | 13.2000 | 13.2000 | +0.380% | 4 | 5,895 | +136.288% |
| 2026-03-16 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -4.015% | 4 | 5,895 | +137.186% |
| 2026-03-13 | 12.7000 | 13.7000 | 12.7000 | 13.7000 | +1.481% | 213 | 5,891 | +127.664% |
| 2026-03-12 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +1.887% | 1 | 5,990 | +131.037% |
| 2026-03-11 | 12.7500 | 13.2500 | 12.7500 | 13.2500 | +6.000% | 4 | 5,990 | +135.396% |
| 2026-03-09 | 12.7000 | 12.7000 | 12.5000 | 12.5000 | -0.794% | 30 | 5,986 | +149.520% |
| 2026-03-06 | 12.2500 | 12.6000 | 12.2500 | 12.6000 | +5.000% | 5 | 6,008 | +147.540% |
| 2026-03-05 | 12.1500 | 12.3000 | 11.9500 | 12.0000 | -1.235% | 5,180 | 5,977 | +159.917% |
| 2026-03-04 | 11.9000 | 12.1500 | 11.9000 | 12.1500 | -6.178% | 68 | 926 | +156.708% |
| 2026-03-03 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -1.521% | 14 | 879 | +140.849% |
| 2026-03-02 | 12.7500 | 13.1500 | 12.6600 | 13.1500 | -0.076% | 82 | 893 | +137.186% |
| 2026-02-27 | 14.9000 | 15.0000 | 13.1600 | 13.1600 | -32.513% | 36 | 867 | +137.006% |
| 2026-02-02 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +10.795% | 1 | 878 | +59.949% |
| 2026-01-16 | 17.5500 | 17.6500 | 17.5000 | 17.6000 | +1.441% | 17 | 877 | +77.216% |
| 2026-01-15 | 17.1000 | 17.3500 | 17.1000 | 17.3500 | -1.700% | 27 | 877 | +79.769% |
| 2026-01-14 | 17.3500 | 17.6500 | 17.3500 | 17.6500 | +3.216% | 3 | 872 | +76.714% |
| 2026-01-09 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +7.277% | 1 | 871 | +82.398% |
| 2026-01-07 | 16.0000 | 16.2700 | 15.9400 | 15.9400 | +2.179% | 30 | 870 | +95.671% |
| 2026-01-05 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +5.051% | 1 | 873 | +99.936% |
| 2025-12-31 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +1.020% | 2 | 873 | +110.034% |
| 2025-12-30 | 14.9300 | 14.9300 | 14.6500 | 14.7000 | -0.810% | 17 | 873 | +112.177% |
| 2025-12-26 | 14.7700 | 14.8500 | 14.7500 | 14.8200 | -1.528% | 337 | 883 | +110.459% |
| 2025-12-18 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +2.034% | 5 | 596 | +107.243% |
| 2025-12-17 | 14.5000 | 14.7500 | 14.5000 | 14.7500 | -3.279% | 8 | 591 | +111.458% |
| 2025-12-16 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -1.294% | 2 | 588 | +104.525% |
| 2025-12-15 | 15.5500 | 15.5500 | 15.4500 | 15.4500 | +0.980% | 10 | 586 | +101.877% |
| 2025-12-11 | 15.2900 | 15.3000 | 15.2900 | 15.3000 | +0.328% | 15 | 576 | +103.856% |
| 2025-12-10 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +6.050% | 5 | 576 | +104.525% |
| 2025-12-09 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -2.177% | 2 | 576 | +116.898% |
| 2025-12-08 | 12.8500 | 14.7000 | 12.8500 | 14.7000 | +26.180% | 25 | 576 | +112.177% |
| 2025-12-04 | 11.7000 | 11.7000 | 11.6500 | 11.6500 | +3.556% | 42 | 595 | +167.725% |
| 2025-12-03 | 11.3500 | 11.3500 | 11.2500 | 11.2500 | +19.048% | 20 | 637 | +177.244% |
| 2025-12-02 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -15.474% | 1 | 657 | +230.053% |
| 2025-11-25 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +0.721% | 10 | 657 | +178.980% |
| 2025-11-21 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +18.085% | 13 | 657 | +180.991% |
| 2025-11-19 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +4.444% | 1 | 670 | +231.809% |
| 2025-11-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 1 | 670 | +246.556% |