NFLX270115P00099000
NFLX Jan 15 2027 99.00 Put
optionOPRA
EODOct 5, 2026
32.90USD+7.975%(+2.43)200Vol372OI
NFLX270115P00099000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | +7.975% | 200 | 372 | 0.000% |
| 2026-10-01 | 30.7000 | 30.7000 | 30.4700 | 30.4700 | +26.537% | 1,011 | 670 | +7.975% |
| 2026-09-10 | 24.0800 | 24.0800 | 24.0800 | 24.0800 | +18.621% | 1 | 2,722 | +36.628% |
| 2026-09-04 | 20.2700 | 20.3000 | 20.2700 | 20.3000 | -5.537% | 2 | 2,721 | +62.069% |
| 2026-08-18 | 21.4900 | 21.4900 | 21.4900 | 21.4900 | -1.872% | 7 | 2,714 | +53.094% |
| 2026-08-14 | 21.9000 | 21.9500 | 21.8500 | 21.9000 | -2.450% | 85 | 2,747 | +50.228% |
| 2026-08-13 | 23.0000 | 23.0000 | 22.4500 | 22.4500 | -8.925% | 73 | 2,712 | +46.548% |
| 2026-08-11 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | +1.649% | 75 | 2,778 | +33.469% |
| 2026-08-10 | 24.1500 | 24.2500 | 24.1500 | 24.2500 | -12.455% | 18 | 2,778 | +35.670% |
| 2026-07-31 | 27.6000 | 28.1300 | 27.6000 | 27.7000 | +4.726% | 11 | 2,779 | +18.773% |
| 2026-07-28 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -8.950% | 7 | 2,779 | +24.386% |
| 2026-07-24 | 30.5300 | 30.5300 | 29.0500 | 29.0500 | -7.484% | 48 | 2,792 | +13.253% |
| 2026-07-17 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +16.469% | 4 | 2,797 | +4.777% |
| 2026-07-14 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | +6.984% | 5 | 2,797 | +22.033% |
| 2026-07-13 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +6.105% | 2 | 2,797 | +30.556% |
| 2026-07-07 | 23.3900 | 23.7500 | 23.3500 | 23.7500 | -1.860% | 6 | 2,799 | +38.526% |
| 2026-07-06 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -8.851% | 1 | 2,800 | +35.950% |
| 2026-07-01 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +4.445% | 5 | 2,800 | +23.917% |
| 2026-06-26 | 26.4000 | 26.4500 | 25.4200 | 25.4200 | -5.817% | 301 | 2,947 | +29.426% |
| 2026-06-22 | 26.9900 | 26.9900 | 26.9900 | 26.9900 | +14.851% | 1 | 2,946 | +21.897% |
| 2026-06-18 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | 0.000% | 4 | 2,944 | +40.000% |
| 2026-06-17 | 23.5500 | 23.6500 | 23.5000 | 23.5000 | +16.222% | 22 | 2,945 | +40.000% |
| 2026-06-15 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | +3.374% | 5 | 2,945 | +62.710% |
| 2026-06-08 | 19.5600 | 19.5600 | 19.5600 | 19.5600 | +0.051% | 1 | 2,946 | +68.200% |
| 2026-06-04 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -3.931% | 1 | 2,947 | +68.286% |
| 2026-06-03 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +7.672% | 1 | 2,946 | +61.671% |
| 2026-06-02 | 18.4900 | 18.9000 | 18.4900 | 18.9000 | +8.496% | 2 | 2,946 | +74.074% |
| 2026-06-01 | 16.8200 | 17.4200 | 16.8000 | 17.4200 | +1.871% | 5 | 2,947 | +88.863% |
| 2026-05-29 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +8.296% | 1 | 2,946 | +92.398% |
| 2026-05-27 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | +2.866% | 1 | 2,946 | +108.360% |
| 2026-05-22 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -2.663% | 13 | 2,933 | +114.332% |
| 2026-05-12 | 16.4700 | 16.4700 | 15.7700 | 15.7700 | -1.314% | 6 | 2,932 | +108.624% |
| 2026-05-08 | 16.0000 | 16.0000 | 15.9800 | 15.9800 | +2.436% | 6 | 2,937 | +105.882% |
| 2026-05-07 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +6.339% | 5 | 2,937 | +110.897% |
| 2026-05-05 | 14.6500 | 14.6700 | 14.6500 | 14.6700 | +16.892% | 100 | 2,837 | +124.267% |
| 2026-04-30 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -6.691% | 2 | 2,837 | +162.151% |
| 2026-04-28 | 14.2000 | 14.2000 | 13.4500 | 13.4500 | -1.609% | 28 | 2,853 | +144.610% |
| 2026-04-27 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | +2.937% | 1 | 2,854 | +140.673% |
| 2026-04-24 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | +0.989% | 2 | 2,852 | +147.741% |
| 2026-04-23 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -0.303% | 35 | 2,849 | +150.190% |
| 2026-04-22 | 13.2500 | 13.2500 | 13.1900 | 13.1900 | +2.248% | 2 | 2,850 | +149.431% |
| 2026-04-21 | 12.9500 | 12.9500 | 12.9000 | 12.9000 | +4.032% | 3 | 2,847 | +155.039% |
| 2026-04-20 | 12.1500 | 12.4000 | 12.1500 | 12.4000 | +13.242% | 201 | 2,828 | +165.323% |
| 2026-04-17 | 10.8400 | 10.9500 | 10.8400 | 10.9500 | +33.537% | 5 | 2,828 | +200.457% |
| 2026-04-15 | 8.4500 | 8.5000 | 8.2000 | 8.2000 | -4.094% | 32 | 2,828 | +301.220% |
| 2026-04-14 | 9.2400 | 9.2400 | 8.4500 | 8.5500 | -10.000% | 36 | 2,809 | +284.795% |
| 2026-04-13 | 9.7500 | 9.8000 | 9.5000 | 9.5000 | -3.553% | 156 | 2,808 | +246.316% |
| 2026-04-10 | 10.0000 | 10.0000 | 9.8500 | 9.8500 | -4.831% | 19 | 2,727 | +234.010% |
| 2026-04-09 | 11.0500 | 11.2000 | 10.3500 | 10.3500 | -8.326% | 3 | 2,720 | +217.874% |
| 2026-04-08 | 11.4000 | 11.4000 | 11.1900 | 11.2900 | -4.078% | 4 | 2,720 | +191.408% |
| 2026-04-07 | 11.6000 | 11.8000 | 11.6000 | 11.7700 | +0.170% | 14 | 2,720 | +179.524% |
| 2026-04-06 | 11.3700 | 11.7500 | 11.1500 | 11.7500 | -13.919% | 5 | 2,709 | +180.000% |
| 2026-03-31 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -3.054% | 52 | 2,711 | +141.026% |
| 2026-03-30 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | -7.063% | 1 | 2,659 | +133.665% |
| 2026-03-19 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +10.182% | 4 | 2,660 | +117.162% |
| 2026-03-18 | 13.8500 | 13.8500 | 13.7500 | 13.7500 | +0.365% | 2 | 2,664 | +139.273% |
| 2026-03-17 | 13.7700 | 13.7700 | 13.7000 | 13.7000 | -0.581% | 6 | 2,664 | +140.146% |
| 2026-03-16 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -2.958% | 1 | 2,665 | +138.752% |
| 2026-03-12 | 14.0500 | 14.4000 | 14.0500 | 14.2000 | +3.650% | 4 | 2,666 | +131.690% |
| 2026-03-11 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +5.385% | 1 | 2,665 | +140.146% |
| 2026-03-09 | 13.3500 | 13.3500 | 13.0000 | 13.0000 | +2.121% | 68 | 2,664 | +153.077% |
| 2026-03-06 | 12.6000 | 13.1000 | 12.6000 | 12.7300 | +3.749% | 14 | 2,607 | +158.445% |
| 2026-03-05 | 12.6500 | 12.8700 | 12.2700 | 12.2700 | -1.048% | 188 | 2,599 | +168.134% |
| 2026-03-04 | 12.0000 | 12.6200 | 12.0000 | 12.4000 | -3.801% | 15 | 2,451 | +165.323% |
| 2026-03-03 | 13.7700 | 13.7800 | 12.8900 | 12.8900 | -3.083% | 122 | 2,452 | +155.237% |
| 2026-03-02 | 13.2500 | 13.3000 | 13.2500 | 13.3000 | -2.920% | 2 | 2,363 | +147.368% |
| 2026-02-27 | 15.4000 | 15.7400 | 13.7000 | 13.7000 | -31.156% | 163 | 2,363 | +140.146% |
| 2026-02-10 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -8.506% | 21 | 2,303 | +65.327% |
| 2026-02-05 | 21.0000 | 22.0000 | 21.0000 | 21.7500 | -0.092% | 20 | 2,320 | +51.264% |
| 2026-02-04 | 21.8000 | 21.8000 | 21.7700 | 21.7700 | -1.180% | 6 | 2,331 | +51.125% |
| 2026-02-03 | 21.2500 | 22.0300 | 21.2500 | 22.0300 | +10.426% | 22 | 2,334 | +49.342% |
| 2026-02-02 | 20.0000 | 20.0000 | 19.9500 | 19.9500 | +2.255% | 2 | 2,328 | +64.912% |
| 2026-01-27 | 19.5100 | 19.5100 | 19.5100 | 19.5100 | +4.611% | 4 | 2,329 | +68.631% |
| 2026-01-26 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -3.866% | 10 | 2,327 | +76.408% |
| 2026-01-21 | 20.2300 | 20.2300 | 19.3600 | 19.4000 | +6.301% | 4 | 2,327 | +69.588% |
| 2026-01-15 | 17.6500 | 18.2500 | 17.6500 | 18.2500 | +1.389% | 28 | 2,328 | +80.274% |
| 2026-01-14 | 18.0000 | 18.0500 | 18.0000 | 18.0000 | +3.986% | 12 | 2,327 | +82.778% |
| 2026-01-13 | 17.3100 | 17.3100 | 17.3100 | 17.3100 | -1.536% | 50 | 2,327 | +90.064% |
| 2026-01-09 | 17.5300 | 17.5800 | 17.5300 | 17.5800 | +6.416% | 2 | 2,277 | +87.144% |
| 2026-01-07 | 16.0800 | 16.8500 | 16.0800 | 16.5200 | -0.422% | 179 | 2,301 | +99.153% |
| 2026-01-06 | 16.6100 | 16.6100 | 16.5900 | 16.5900 | +2.407% | 125 | 2,198 | +98.312% |
| 2026-01-05 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +2.208% | 1 | 2,135 | +103.086% |
| 2026-01-02 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +2.922% | 3 | 2,135 | +107.571% |
| 2025-12-31 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +0.984% | 3 | 2,133 | +113.636% |
| 2025-12-30 | 15.2600 | 15.2600 | 15.2500 | 15.2500 | -1.167% | 12 | 2,133 | +115.738% |
| 2025-12-29 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -2.527% | 1 | 2,135 | +113.221% |
| 2025-12-22 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | +7.687% | 1 | 2,134 | +107.833% |
| 2025-12-18 | 15.2400 | 15.6300 | 14.7000 | 14.7000 | -2.326% | 7 | 2,134 | +123.810% |
| 2025-12-17 | 15.1000 | 15.1000 | 15.0500 | 15.0500 | -5.937% | 10 | 2,133 | +118.605% |
| 2025-12-15 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +8.475% | 23 | 2,133 | +105.625% |
| 2025-12-09 | 14.7000 | 15.0500 | 14.7000 | 14.7500 | -1.993% | 133 | 2,125 | +123.051% |
| 2025-12-08 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +16.127% | 51 | 2,125 | +118.605% |
| 2025-12-05 | 12.8000 | 13.2500 | 12.3000 | 12.9600 | +11.245% | 36 | 2,128 | +153.858% |
| 2025-12-03 | 11.8000 | 11.8500 | 11.6500 | 11.6500 | +18.878% | 54 | 2,128 | +182.403% |
| 2025-12-02 | 10.0500 | 10.1100 | 9.8000 | 9.8000 | -3.448% | 3 | 2,175 | +235.714% |
| 2025-12-01 | 10.3000 | 10.3000 | 10.1500 | 10.1500 | -4.245% | 2 | 2,175 | +224.138% |
| 2025-11-28 | 10.5500 | 10.6000 | 10.5500 | 10.6000 | -2.752% | 5 | 2,175 | +210.377% |
| 2025-11-26 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -7.234% | 1 | 2,170 | +201.835% |
| 2025-11-24 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +23.684% | 1 | 2,170 | +180.000% |
| 2025-11-18 | 9.4800 | 9.5000 | 9.4800 | 9.5000 | 0.000% | 20 | 2,170 | +246.316% |