Dark

NFLX20270115P100
NFLX Jan 15 2027 100.00 Put (NFLX270115P00100000)
option OPRA

EOD

Jul 1, 2026

28.34+0.496%(+0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	28.3400	28.3400	28.3400	28.3400	+0.496%	1	14,675	0.000%
2026-06-30	27.7500	28.5400	27.7500	28.2000	+8.671%	16	14,674	+0.496%
2026-06-29	25.7300	26.3300	25.4900	25.9500	-1.105%	48	14,674	+9.210%
2026-06-26	28.9900	28.9900	26.2400	26.2400	-9.204%	32	14,639	+8.003%
2026-06-25	28.3900	29.0000	28.3900	28.9000	+0.873%	303	14,655	-1.938%
2026-06-24	27.7000	28.6500	27.7000	28.6500	+3.804%	106	14,956	-1.082%
2026-06-23	27.8900	27.8900	27.3500	27.6000	-0.036%	165	15,054	+2.681%
2026-06-22	25.5000	28.2900	25.5000	27.6100	+13.856%	35	14,891	+2.644%
2026-06-18	24.5800	24.5800	24.1800	24.2500	-0.818%	7	14,820	+16.866%
2026-06-17	23.5900	24.4500	23.0500	24.4500	+5.252%	83	14,820	+15.910%
2026-06-16	21.7500	23.8500	21.7500	23.2300	+10.095%	54	14,820	+21.997%
2026-06-15	21.1000	21.1000	21.1000	21.1000	-5.635%	10	14,799	+34.313%
2026-06-12	22.3600	22.3600	22.3600	22.3600	+5.921%	5	14,799	+26.744%
2026-06-11	21.2000	21.2000	20.8000	21.1100	+5.025%	21	14,799	+34.249%
2026-06-10	20.4200	20.4200	20.1000	20.1000	-2.427%	36	14,800	+40.995%
2026-06-09	20.6000	20.6000	20.6000	20.6000	+2.743%	10	14,774	+37.573%
2026-06-08	21.0000	21.0000	20.0500	20.0500	-4.524%	14	14,784	+41.347%
2026-06-05	20.7000	21.1300	20.7000	21.0000	+0.478%	16	14,788	+34.952%
2026-06-04	20.2000	20.9000	20.2000	20.9000	-1.182%	11	14,785	+35.598%
2026-06-03	20.8000	21.1500	20.8000	21.1500	+9.302%	126	14,782	+33.995%
2026-06-02	18.2500	19.7000	18.2500	19.3500	+6.027%	24	14,783	+46.460%
2026-06-01	17.2500	18.2500	17.2500	18.2500	+2.012%	23	14,760	+55.288%
2026-05-29	18.0000	18.0000	17.8900	17.8900	+1.937%	21	14,744	+58.413%
2026-05-28	17.2900	17.7500	17.2900	17.5500	+5.596%	56	14,724	+61.481%
2026-05-27	17.1000	17.1000	16.6200	16.6200	-0.835%	2	14,760	+70.517%
2026-05-26	16.0500	16.7600	16.0500	16.7600	+4.424%	25	14,759	+69.093%
2026-05-22	16.0500	16.0500	16.0500	16.0500	+3.615%	75	14,750	+76.573%
2026-05-21	15.4900	15.4900	15.4900	15.4900	-5.318%	10	14,825	+82.957%
2026-05-20	16.3100	16.3600	16.2000	16.3600	+4.738%	13	14,825	+73.227%
2026-05-19	15.6200	15.6200	15.6200	15.6200	-1.014%	1	14,823	+81.434%
2026-05-18	15.7800	15.7800	15.7800	15.7800	-8.202%	1	14,823	+79.594%
2026-05-15	16.9500	17.2000	16.9500	17.1900	+0.526%	13	14,823	+64.863%
2026-05-14	16.4000	17.1000	16.4000	17.1000	+1.004%	26	14,836	+65.731%
2026-05-13	16.9200	16.9300	16.9200	16.9300	+3.547%	500	14,821	+67.395%
2026-05-12	17.4500	17.4500	15.9500	16.3500	-8.403%	8	14,821	+73.333%
2026-05-11	17.0000	17.8500	17.0000	17.8500	+6.822%	10	14,821	+58.768%
2026-05-08	16.6000	16.7500	16.6000	16.7100	+5.759%	11	14,817	+69.599%
2026-05-07	15.8500	15.9500	15.8000	15.8000	-3.364%	8	14,820	+79.367%
2026-05-06	16.5000	16.5000	16.3500	16.3500	-1.208%	14	14,816	+73.333%
2026-05-05	15.5000	16.6000	15.5000	16.5500	+14.296%	42	14,818	+71.239%
2026-05-04	14.0500	14.5000	14.0500	14.4800	+8.383%	7	14,786	+95.718%
2026-05-01	13.0600	13.3600	13.0600	13.3600	+1.212%	2	14,779	+112.126%
2026-04-30	14.1000	14.1000	13.2000	13.2000	-6.383%	239	14,779	+114.697%
2026-04-29	14.1000	14.1000	14.1000	14.1000	0.000%	1	14,635	+100.993%
2026-04-28	14.7500	14.9100	14.1000	14.1000	-1.947%	33	14,636	+100.993%
2026-04-27	14.5000	14.5000	13.8500	14.3800	+3.528%	38	14,637	+97.079%
2026-04-24	14.0000	14.0000	13.8900	13.8900	-0.786%	5	14,643	+104.032%
2026-04-23	13.2100	14.0000	13.2100	14.0000	+3.704%	767	14,641	+102.429%
2026-04-22	13.7900	13.7900	13.3900	13.5000	-3.156%	155	14,954	+109.926%
2026-04-21	13.5000	14.0500	13.3000	13.9400	+7.728%	26	14,938	+103.300%
2026-04-20	12.0500	13.3700	12.0000	12.9400	+7.833%	526	14,938	+119.011%
2026-04-17	11.8400	12.5000	11.0000	12.0000	+45.455%	429	14,943	+136.167%
2026-04-16	6.2500	8.3700	6.2500	8.2500	-0.841%	291	14,917	+243.515%
2026-04-15	8.8500	8.8700	8.2500	8.3200	-4.368%	143	14,937	+240.625%
2026-04-14	9.9800	9.9800	8.7000	8.7000	-12.563%	601	15,427	+225.747%
2026-04-13	10.2000	10.2000	9.9500	9.9500	-2.451%	170	15,304	+184.824%
2026-04-10	10.2000	10.6800	10.1700	10.2000	-3.592%	1,906	15,179	+177.843%
2026-04-09	11.5500	11.5500	10.5500	10.5800	-9.957%	159	13,630	+167.864%
2026-04-08	12.5000	12.5000	11.6800	11.7500	-4.472%	524	13,613	+141.191%
2026-04-07	12.0000	12.4500	12.0000	12.3000	+0.326%	855	13,101	+130.407%
2026-04-06	11.0000	12.5000	11.0000	12.2600	-3.843%	281	12,758	+131.158%
2026-04-02	12.9000	12.9900	12.6000	12.7500	-6.388%	75	12,450	+122.275%
2026-04-01	13.6200	13.6200	13.6200	13.6200	+0.517%	1	12,450	+108.076%
2026-03-31	14.5200	14.5200	13.4000	13.5500	-10.855%	46	12,450	+109.151%
2026-03-30	14.9000	15.2000	14.9000	15.2000	+2.357%	22	12,432	+86.447%
2026-03-27	15.0000	15.0000	14.7500	14.8500	-2.750%	569	12,432	+90.842%
2026-03-26	15.0500	15.2700	14.8500	15.2700	-3.232%	10	12,044	+85.593%
2026-03-24	14.9500	15.7800	14.9400	15.7800	+6.622%	219	12,039	+79.594%
2026-03-23	15.0000	15.1000	14.8000	14.8000	-6.918%	27	11,824	+91.486%
2026-03-20	15.9000	15.9000	15.9000	15.9000	+2.913%	2	11,821	+78.239%
2026-03-19	15.3200	16.0500	15.3200	15.4500	+8.042%	55	11,823	+83.430%
2026-03-18	14.0500	14.3000	14.0500	14.3000	+1.347%	75	11,787	+98.182%
2026-03-16	14.2000	14.2000	14.0300	14.1100	-4.983%	46	11,786	+100.850%
2026-03-13	14.2200	14.8500	13.3000	14.8500	+0.338%	49	11,756	+90.842%
2026-03-12	14.7000	15.2000	14.7000	14.8000	+1.858%	407	11,782	+91.486%
2026-03-11	14.0000	14.5500	14.0000	14.5300	+4.986%	305	11,788	+95.045%
2026-03-10	13.7100	13.8400	13.5900	13.8400	+2.519%	20	11,788	+104.769%
2026-03-09	14.0000	14.0000	13.5000	13.5000	+2.273%	8	11,801	+109.926%
2026-03-06	13.2500	13.6000	13.0700	13.2000	+3.692%	36	11,818	+114.697%
2026-03-05	12.5100	13.5000	12.5000	12.7300	-1.165%	356	11,818	+122.624%
2026-03-04	13.1100	13.2000	12.8000	12.8800	-6.734%	82	11,833	+120.031%
2026-03-03	14.5500	14.5500	13.7500	13.8100	+1.919%	21	11,788	+105.214%
2026-03-02	13.4600	14.2000	13.4600	13.5500	-3.901%	242	11,791	+109.151%
2026-02-27	16.0500	16.5000	13.9300	14.1000	-30.781%	245	11,677	+100.993%
2026-02-26	21.1200	21.3200	20.3700	20.3700	-5.782%	5	11,567	+39.126%
2026-02-25	22.9600	22.9600	21.3600	21.6200	-18.415%	9	11,564	+31.082%
2026-02-24	26.5000	26.5000	26.5000	26.5000	+0.189%	1	11,564	+6.943%
2026-02-23	26.4500	26.5000	26.4500	26.4500	+6.396%	323	11,564	+7.146%
2026-02-20	25.0000	25.0000	24.8600	24.8600	-2.510%	11	11,245	+13.998%
2026-02-19	26.0000	26.0000	25.5000	25.5000	-0.196%	6	11,245	+11.137%
2026-02-18	25.5500	25.5500	25.5500	25.5500	-1.731%	6	11,241	+10.920%
2026-02-17	26.0000	26.1600	26.0000	26.0000	+1.961%	26	11,235	+9.000%
2026-02-13	25.9000	26.9000	25.5000	25.5000	-2.783%	58	11,281	+11.137%
2026-02-12	24.3500	26.2300	24.3000	26.2300	+12.769%	809	11,281	+8.044%
2026-02-11	23.4200	23.4200	23.2100	23.2600	+10.551%	1,542	10,658	+21.840%
2026-02-10	21.0400	21.0400	21.0400	21.0400	-5.011%	1	9,908	+34.696%
2026-02-09	22.3000	22.6400	22.1500	22.1500	+3.601%	22	9,908	+27.946%
2026-02-06	22.0600	22.0600	21.3800	21.3800	-4.978%	12	9,903	+32.554%
2026-02-05	22.6500	22.6500	22.5000	22.5000	-1.489%	2	9,891	+25.956%
2026-02-04	23.1700	23.2100	22.7500	22.8400	-1.083%	24	9,891	+24.081%
2026-02-03	21.6400	23.0900	21.4600	23.0900	+11.762%	111	9,913	+22.737%
2026-02-02	20.6000	20.7200	20.4300	20.6600	-0.673%	12	9,929	+37.173%
2026-01-30	20.9700	20.9700	20.8000	20.8000	-1.422%	21	9,929	+36.250%
2026-01-29	21.1800	21.2400	21.1000	21.1000	+8.316%	21	9,950	+34.313%
2026-01-28	19.4800	19.7700	19.4800	19.4800	-1.616%	8	9,939	+45.483%
2026-01-27	19.8000	19.8000	19.8000	19.8000	+2.484%	1	9,933	+43.131%
2026-01-26	19.3800	19.3800	19.3200	19.3200	+0.364%	12	9,932	+46.687%
2026-01-23	20.6300	20.6300	19.0500	19.2500	-7.318%	37	9,930	+47.221%
2026-01-22	19.8500	21.0000	19.8500	20.7700	+4.635%	307	9,898	+36.447%
2026-01-21	21.7000	21.7000	19.8500	19.8500	+3.655%	339	9,591	+42.771%
2026-01-20	18.5900	19.1600	18.2200	19.1500	+1.323%	22	9,565	+47.990%
2026-01-16	18.8200	18.9500	18.7800	18.9000	+0.372%	21	9,569	+49.947%
2026-01-15	18.3000	18.8300	18.3000	18.8300	+0.160%	39	9,569	+50.505%
2026-01-14	18.7500	18.9200	18.7500	18.8000	+5.499%	14	9,602	+50.745%
2026-01-13	18.0000	18.1500	17.8200	17.8200	-1.000%	27	9,594	+59.035%
2026-01-12	17.8700	18.0000	17.8700	18.0000	-1.639%	14	9,571	+57.444%
2026-01-09	17.9800	18.4300	17.9800	18.3000	+4.871%	30	9,574	+54.863%
2026-01-08	17.6500	17.8000	17.3400	17.4500	+2.047%	44	9,574	+62.407%
2026-01-07	17.4700	17.4700	17.1000	17.1000	-1.042%	21	9,580	+65.731%
2026-01-06	17.6500	17.6500	17.2000	17.2800	+2.430%	68	9,591	+64.005%
2026-01-05	17.0000	17.0000	16.4000	16.8700	-0.765%	25	9,570	+67.991%
2026-01-02	16.7000	17.0000	16.5000	17.0000	+7.800%	15	9,570	+66.706%
2025-12-31	16.0400	16.0400	15.7600	15.7700	-0.190%	32	9,581	+79.708%
2025-12-30	15.9900	15.9900	15.8000	15.8000	+0.958%	24	9,581	+79.367%
2025-12-29	15.9000	16.0100	15.6500	15.6500	-0.128%	113	9,562	+81.086%
2025-12-26	15.9300	15.9500	15.6700	15.6700	-3.865%	20	9,613	+80.855%
2025-12-23	16.3000	16.3000	16.3000	16.3000	-0.306%	1	9,604	+73.865%
2025-12-22	15.9000	16.3500	15.9000	16.3500	+3.810%	45	9,603	+73.333%
2025-12-19	15.7500	15.7500	15.5500	15.7500	-3.963%	502	9,598	+79.937%
2025-12-18	15.9500	16.4000	15.8500	16.4000	+2.628%	427	9,121	+72.805%
2025-12-17	15.2500	15.9800	15.0000	15.9800	-2.680%	526	9,164	+77.347%
2025-12-16	16.4700	16.4700	16.4200	16.4200	-0.905%	110	8,915	+72.594%
2025-12-15	16.4000	16.5700	16.4000	16.5700	+4.477%	40	8,927	+71.032%
2025-12-12	16.2700	16.2700	15.8600	15.8600	-3.879%	8	8,918	+78.689%
2025-12-11	16.5200	16.5700	16.4000	16.5000	-2.309%	32	8,924	+71.758%
2025-12-10	16.1000	16.8900	16.1000	16.8900	+10.609%	42	8,913	+67.792%
2025-12-09	15.4500	15.7500	15.2000	15.2700	+0.263%	84	8,935	+85.593%
2025-12-08	13.2800	15.8500	13.2800	15.2300	+11.985%	221	8,926	+86.080%
2025-12-05	14.1200	14.1200	12.4000	13.6000	+9.237%	87	8,902	+108.382%
2025-12-04	12.4000	12.7100	12.4000	12.4500	+2.893%	942	8,903	+127.631%
2025-12-03	12.4700	12.6000	12.0500	12.1000	+19.565%	115	8,346	+134.215%
2025-12-02	10.6400	10.6400	10.0000	10.1200	-4.708%	19	8,273	+180.040%
2025-12-01	11.2000	11.2000	10.6200	10.6200	-1.484%	2	8,284	+166.855%
2025-11-28	10.7800	10.7800	10.7800	10.7800	-3.750%	5	8,282	+162.894%
2025-11-26	11.2000	11.2000	11.2000	11.2000	-6.667%	1	8,026	+153.036%
2025-11-25	11.9500	12.0400	11.7900	12.0000	+0.840%	511	8,026	+136.167%
2025-11-24	12.1400	12.1700	11.9000	11.9000	-2.058%	206	8,024	+138.151%
2025-11-21	12.0000	12.1500	11.9500	12.1500	+0.663%	52	8,036	+133.251%
2025-11-20	10.3200	12.0700	10.3200	12.0700	+32.637%	67	8,065	+134.797%
2025-11-18	10.3500	10.3500	9.1000	9.1000	-11.650%	24	8,038	+211.429%
2025-11-17	9.7800	10.3000	9.7800	10.3000	+4,020.000%	21	8,053	+175.146%
2025-11-14	0.2500	0.2500	0.2500	0.2500	+108.333%	6	236	+11,236.000%
2025-11-13	0.1200	0.1200	0.1200	0.1200	0.000%	10	242	+23,516.667%
2025-11-11	0.1200	0.1200	0.1200	0.1200	+140.000%	10	252	+23,516.667%
2025-11-06	0.0500	0.0500	0.0500	0.0500	-80.000%	1	252	+56,580.000%
2025-10-16	0.2500	0.2500	0.2500	0.2500	-3.846%	1	252	+11,236.000%
2025-10-07	0.3000	0.3000	0.2600	0.2600	+85.714%	6	246	+10,800.000%
2025-09-22	0.1400	0.1400	0.1400	0.1400	-36.364%	20	246	+20,142.857%
2025-09-19	0.2200	0.2200	0.2200	0.2200	-37.143%	1	227	+12,781.818%
2025-09-16	0.3500	0.3500	0.3500	0.3500	-38.596%	1	226	+7,997.143%
2025-06-24	0.5700	0.5700	0.5700	0.5700	-20.833%	2	226	+4,871.930%
2025-06-11	0.7200	0.7200	0.7200	0.7200	-33.945%	1	227	+3,836.111%
2025-06-10	1.0600	1.0900	1.0600	1.0900	+14.737%	3	228	+2,500.000%
2025-04-29	0.9500	0.9500	0.9500	0.9500	-34.932%	1	225	+2,883.158%
2025-03-12	1.4600	1.4600	1.4600	1.4600	+6.569%	1	225	+1,841.096%
2025-03-04	1.1500	1.3700	1.1500	1.3700	+3.008%	53	225	+1,968.613%
2025-03-03	1.2500	1.4700	1.2500	1.3300	+31.683%	140	180	+2,030.827%
2025-02-28	1.0100	1.0100	1.0100	1.0100	+48.529%	80	50	+2,705.941%
2025-01-24	0.5600	0.6800	0.5600	0.6800	-30.612%	4	60	+4,067.647%
2025-01-23	0.9800	0.9800	0.9800	0.9800	+145.000%	10	60	+2,791.837%
2024-11-26	0.4000	0.4000	0.4000	0.4000	-20.000%	40	50	+6,985.000%
2024-11-15	0.5000	0.5000	0.5000	0.5000	-10.714%	20	10	+5,568.000%
2024-10-10	0.5600	0.5600	0.5600	0.5600	0.000%	10	10	+4,960.714%