Dark

NFLX20270115P105
NFLX Jan 15 2027 105.00 Put (NFLX270115P00105000)
option OPRA

EOD

Aug 18, 2026

26.58-6.573%(-1.87)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	26.5800	26.5800	26.5800	26.5800	-6.573%	80	1,852	0.000%
2026-08-13	28.4500	28.4500	28.4500	28.4500	-2.967%	2	1,861	-6.573%
2026-08-11	29.3200	29.3200	29.3200	29.3200	+0.583%	2	1,861	-9.345%
2026-08-10	29.1500	29.1500	29.1500	29.1500	-7.986%	3	1,859	-8.816%
2026-07-29	32.2000	32.2000	31.6800	31.6800	-2.071%	11	1,861	-16.098%
2026-07-28	32.1500	32.3500	32.1500	32.3500	-5.409%	8	1,864	-17.836%
2026-07-27	34.2000	34.2000	34.2000	34.2000	-6.224%	6	1,872	-22.281%
2026-07-24	36.4700	36.4700	36.4700	36.4700	+1.588%	1	1,878	-27.118%
2026-07-23	35.9000	35.9000	35.9000	35.9000	-1.265%	1	1,877	-25.961%
2026-07-22	36.3600	36.3600	36.3600	36.3600	-3.426%	1	4,440	-26.898%
2026-07-21	37.4400	37.6500	37.4400	37.6500	-0.133%	66	4,441	-29.402%
2026-07-20	37.7000	37.7000	37.7000	37.7000	+3.914%	1	4,507	-29.496%
2026-07-17	36.2800	36.2800	36.2800	36.2800	+13.269%	1	5,690	-26.736%
2026-07-13	32.0300	32.0300	32.0300	32.0300	-1.598%	1	5,691	-17.015%
2026-07-10	32.2500	32.5500	32.2500	32.5500	+9.781%	3	5,691	-18.341%
2026-07-08	29.7000	29.7000	29.6500	29.6500	+2.065%	4	5,690	-10.354%
2026-07-07	28.6000	29.0500	28.6000	29.0500	-1.692%	4	5,694	-8.503%
2026-07-06	29.6400	29.6400	29.5500	29.5500	+5.348%	3	5,694	-10.051%
2026-07-02	28.1000	28.1000	28.0500	28.0500	-10.952%	3	5,694	-5.241%
2026-06-26	31.2000	31.5000	31.2000	31.5000	-5.462%	5	5,694	-15.619%
2026-06-25	33.3200	33.3200	33.3200	33.3200	+1.277%	1	5,689	-20.228%
2026-06-24	32.9000	32.9000	32.9000	32.9000	+2.973%	1	5,688	-19.210%
2026-06-23	31.7500	31.9500	31.7500	31.9500	-2.144%	12	5,689	-16.808%
2026-06-22	30.0000	33.1000	30.0000	32.6500	+14.965%	12	5,697	-18.591%
2026-06-18	28.4000	28.4000	28.4000	28.4000	-0.246%	6	5,680	-6.408%
2026-06-17	27.5000	28.4700	27.5000	28.4700	+11.298%	6	5,680	-6.639%
2026-06-15	25.5800	25.5800	25.5800	25.5800	+1.831%	1	5,680	+3.909%
2026-06-11	25.2000	25.5500	25.1200	25.1200	+3.332%	107	5,680	+5.812%
2026-06-09	24.7700	24.7700	24.3100	24.3100	+0.704%	21	5,776	+9.338%
2026-06-08	25.0000	25.0000	24.1400	24.1400	0.000%	10	5,756	+10.108%
2026-06-04	24.1400	24.1400	24.1400	24.1400	-4.811%	1	5,757	+10.108%
2026-06-03	25.2500	25.3600	25.2000	25.3600	+7.686%	18	5,758	+4.811%
2026-06-02	23.4000	23.7000	23.4000	23.5500	+9.028%	34	5,766	+12.866%
2026-05-29	21.6000	21.6000	21.6000	21.6000	+1.124%	10	5,798	+23.056%
2026-05-28	21.4000	21.4000	21.3600	21.3600	+6.375%	31	5,788	+24.438%
2026-05-26	20.0800	20.0800	20.0800	20.0800	-1.035%	10	5,787	+32.371%
2026-05-14	20.2900	20.2900	20.2900	20.2900	+1.298%	2	5,777	+31.000%
2026-05-12	19.8500	20.0300	19.8500	20.0300	-0.348%	1,000	4,850	+32.701%
2026-05-08	20.1500	20.1500	20.0200	20.1000	+3.183%	4	4,850	+32.239%
2026-05-07	19.5000	19.5000	19.3200	19.4800	-1.715%	2,500	4,852	+36.448%
2026-05-06	19.8200	19.8200	19.8200	19.8200	-1.147%	790	2,352	+34.107%
2026-05-05	20.1000	20.1000	20.0500	20.0500	+11.886%	2	1,857	+32.569%
2026-05-04	17.7000	17.9200	17.7000	17.9200	+5.226%	11	1,856	+48.326%
2026-05-01	16.0000	17.0300	16.0000	17.0300	+4.736%	77	1,770	+56.078%
2026-04-30	16.2600	16.2600	16.2600	16.2600	-7.086%	1	1,770	+63.469%
2026-04-28	18.0400	18.4400	17.5000	17.5000	-1.685%	104	1,770	+51.886%
2026-04-27	17.8000	17.8000	17.8000	17.8000	+2.299%	2	1,665	+49.326%
2026-04-24	17.4000	17.4000	17.4000	17.4000	+4.317%	3	1,665	+52.759%
2026-04-23	16.6000	16.8900	16.6000	16.6800	-0.120%	117	1,662	+59.353%
2026-04-22	16.8300	16.8300	16.7000	16.7000	-1.765%	23	1,686	+59.162%
2026-04-21	16.7400	17.0000	16.7400	17.0000	+6.383%	41	1,726	+56.353%
2026-04-20	15.0000	15.9800	15.0000	15.9800	+10.972%	31	1,726	+66.333%
2026-04-17	15.5000	15.5000	13.8500	14.4000	+39.670%	256	1,736	+84.583%
2026-04-16	10.1900	10.5200	10.1900	10.3100	-4.093%	101	1,701	+157.808%
2026-04-15	10.8000	11.2200	10.7500	10.7500	-2.273%	29	1,611	+147.256%
2026-04-14	11.6500	11.8500	11.0000	11.0000	-10.931%	282	1,604	+141.636%
2026-04-13	12.6500	12.6500	12.2000	12.3500	-2.449%	209	1,378	+115.223%
2026-04-10	12.7500	12.8700	12.6600	12.6600	-1.860%	12	1,309	+109.953%
2026-04-09	14.3000	14.3000	12.9000	12.9000	-11.340%	38	1,298	+106.047%
2026-04-08	14.8000	15.0500	14.5300	14.5500	-3.000%	312	1,296	+82.680%
2026-04-07	14.9000	15.0000	14.9000	15.0000	+0.334%	2	1,019	+77.200%
2026-04-06	14.9500	14.9500	14.9500	14.9500	-16.944%	2	1,017	+77.793%
2026-03-24	18.0000	18.0500	18.0000	18.0000	+0.279%	7	1,016	+47.667%
2026-03-23	17.9500	17.9500	17.9500	17.9500	+4.665%	10	1,014	+48.078%
2026-03-16	17.6400	17.6400	17.1500	17.1500	-2.000%	127	1,024	+54.985%
2026-03-13	17.2000	17.5000	17.2000	17.5000	+1.390%	15	1,122	+51.886%
2026-03-11	17.2600	17.2600	17.2600	17.2600	+5.244%	50	1,109	+53.998%
2026-03-09	16.5500	16.5500	16.4000	16.4000	+1.235%	5	1,159	+62.073%
2026-03-06	15.8500	16.3500	15.8500	16.2000	+2.857%	21	1,159	+64.074%
2026-03-05	15.7000	15.8000	15.7000	15.7500	+0.318%	3	1,141	+68.762%
2026-03-04	15.8500	15.8500	15.7000	15.7000	-4.034%	7	1,139	+69.299%
2026-03-03	16.8500	16.8500	16.3600	16.3600	-0.848%	3	1,133	+62.469%
2026-03-02	16.4100	16.9000	16.4000	16.5000	-5.118%	64	1,132	+61.091%
2026-02-27	17.8000	19.4000	17.3900	17.3900	-43.447%	53	1,090	+52.846%
2026-02-24	30.7500	30.7500	30.7500	30.7500	+6.218%	4	1,126	-13.561%
2026-02-19	28.9500	28.9500	28.9500	28.9500	-1.195%	10	1,126	-8.187%
2026-02-18	29.3000	29.3000	29.3000	29.3000	-3.396%	1,500	1,126	-9.283%
2026-02-12	30.3300	30.3300	30.3300	30.3300	+11.058%	8	2,507	-12.364%
2026-02-03	27.2200	27.3100	27.2200	27.3100	+10.567%	4	2,507	-2.673%
2026-01-30	24.6200	24.7000	24.6200	24.7000	+2.917%	4	2,507	+7.611%
2026-01-27	23.8500	24.0000	23.8500	24.0000	+9.840%	3	2,507	+10.750%
2026-01-20	21.5000	21.9500	21.5000	21.8500	-1.798%	662	2,507	+21.648%
2026-01-16	22.1000	22.2500	22.1000	22.2500	-0.670%	56	1,931	+19.461%
2026-01-14	22.4000	22.4000	22.4000	22.4000	+7.692%	1	1,931	+18.661%
2026-01-13	20.8000	20.8000	20.8000	20.8000	-1.748%	25	1,930	+27.788%
2026-01-12	21.1700	21.1700	21.1700	21.1700	+4.698%	1	1,930	+25.555%
2026-01-07	19.6800	20.2200	19.6800	20.2200	+2.121%	21	1,929	+31.454%
2026-01-05	19.8000	19.8000	19.8000	19.8000	+1.279%	10	1,930	+34.242%
2026-01-02	19.5500	19.5500	19.5500	19.5500	+2.356%	11	1,930	+35.959%
2025-12-29	19.1000	19.1000	19.1000	19.1000	+0.526%	5	1,919	+39.162%
2025-12-26	19.0000	19.0000	19.0000	19.0000	-0.938%	5	1,919	+39.895%
2025-12-24	19.1800	19.1900	19.1800	19.1800	-0.827%	46	1,924	+38.582%
2025-12-23	19.3200	19.3400	19.2500	19.3400	-0.052%	35	1,924	+37.435%
2025-12-22	19.2000	19.3500	19.2000	19.3500	+4.482%	9	1,911	+37.364%
2025-12-19	18.4600	18.5200	18.4500	18.5200	+3.003%	4	1,915	+43.521%
2025-12-17	17.9800	17.9800	17.9800	17.9800	-7.889%	50	1,914	+47.831%
2025-12-15	19.5200	19.5200	19.5200	19.5200	+6.202%	1	1,914	+36.168%
2025-12-09	18.3800	18.3800	18.3800	18.3800	-0.433%	10	1,914	+44.614%
2025-12-08	18.4600	18.4600	18.4600	18.4600	+14.303%	1	1,914	+43.987%
2025-12-05	14.6500	16.4000	14.6500	16.1500	+11.379%	87	1,914	+64.582%
2025-12-03	14.2500	14.7500	14.2500	14.5000	+17.409%	60	1,914	+83.310%
2025-12-02	12.3500	12.3500	12.3500	12.3500	-13.636%	27	1,953	+115.223%
2025-11-25	14.3000	14.3000	14.3000	14.3000	+10.853%	10	1,953	+85.874%
2025-11-19	12.1500	12.9000	12.1500	12.9000	+7.054%	23	1,944	+106.047%
2025-11-18	12.0500	12.0500	12.0500	12.0500	0.000%	1	1,941	+120.581%