Dark

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

EOD

Jun 26, 2026

31.50-5.462%(-1.82)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	31.2000	31.5000	31.2000	31.5000	-5.462%	5	5,694	0.000%
2026-06-25	33.3200	33.3200	33.3200	33.3200	+1.277%	1	5,689	-5.462%
2026-06-24	32.9000	32.9000	32.9000	32.9000	+2.973%	1	5,688	-4.255%
2026-06-23	31.7500	31.9500	31.7500	31.9500	-2.144%	12	5,689	-1.408%
2026-06-22	30.0000	33.1000	30.0000	32.6500	+14.965%	12	5,697	-3.522%
2026-06-18	28.4000	28.4000	28.4000	28.4000	-0.246%	6	5,680	+10.915%
2026-06-17	27.5000	28.4700	27.5000	28.4700	+11.298%	6	5,680	+10.643%
2026-06-15	25.5800	25.5800	25.5800	25.5800	+1.831%	1	5,680	+23.143%
2026-06-11	25.2000	25.5500	25.1200	25.1200	+3.332%	107	5,680	+25.398%
2026-06-09	24.7700	24.7700	24.3100	24.3100	+0.704%	21	5,776	+29.576%
2026-06-08	25.0000	25.0000	24.1400	24.1400	0.000%	10	5,756	+30.489%
2026-06-04	24.1400	24.1400	24.1400	24.1400	-4.811%	1	5,757	+30.489%
2026-06-03	25.2500	25.3600	25.2000	25.3600	+7.686%	18	5,758	+24.211%
2026-06-02	23.4000	23.7000	23.4000	23.5500	+9.028%	34	5,766	+33.758%
2026-05-29	21.6000	21.6000	21.6000	21.6000	+1.124%	10	5,798	+45.833%
2026-05-28	21.4000	21.4000	21.3600	21.3600	+6.375%	31	5,788	+47.472%
2026-05-26	20.0800	20.0800	20.0800	20.0800	-1.035%	10	5,787	+56.873%
2026-05-14	20.2900	20.2900	20.2900	20.2900	+1.298%	2	5,777	+55.249%
2026-05-12	19.8500	20.0300	19.8500	20.0300	-0.348%	1,000	4,850	+57.264%
2026-05-08	20.1500	20.1500	20.0200	20.1000	+3.183%	4	4,850	+56.716%
2026-05-07	19.5000	19.5000	19.3200	19.4800	-1.715%	2,500	4,852	+61.704%
2026-05-06	19.8200	19.8200	19.8200	19.8200	-1.147%	790	2,352	+58.930%
2026-05-05	20.1000	20.1000	20.0500	20.0500	+11.886%	2	1,857	+57.107%
2026-05-04	17.7000	17.9200	17.7000	17.9200	+5.226%	11	1,856	+75.781%
2026-05-01	16.0000	17.0300	16.0000	17.0300	+4.736%	77	1,770	+84.968%
2026-04-30	16.2600	16.2600	16.2600	16.2600	-7.086%	1	1,770	+93.727%
2026-04-28	18.0400	18.4400	17.5000	17.5000	-1.685%	104	1,770	+80.000%
2026-04-27	17.8000	17.8000	17.8000	17.8000	+2.299%	2	1,665	+76.966%
2026-04-24	17.4000	17.4000	17.4000	17.4000	+4.317%	3	1,665	+81.034%
2026-04-23	16.6000	16.8900	16.6000	16.6800	-0.120%	117	1,662	+88.849%
2026-04-22	16.8300	16.8300	16.7000	16.7000	-1.765%	23	1,686	+88.623%
2026-04-21	16.7400	17.0000	16.7400	17.0000	+6.383%	41	1,726	+85.294%
2026-04-20	15.0000	15.9800	15.0000	15.9800	+10.972%	31	1,726	+97.121%
2026-04-17	15.5000	15.5000	13.8500	14.4000	+39.670%	256	1,736	+118.750%
2026-04-16	10.1900	10.5200	10.1900	10.3100	-4.093%	101	1,701	+205.529%
2026-04-15	10.8000	11.2200	10.7500	10.7500	-2.273%	29	1,611	+193.023%
2026-04-14	11.6500	11.8500	11.0000	11.0000	-10.931%	282	1,604	+186.364%
2026-04-13	12.6500	12.6500	12.2000	12.3500	-2.449%	209	1,378	+155.061%
2026-04-10	12.7500	12.8700	12.6600	12.6600	-1.860%	12	1,309	+148.815%
2026-04-09	14.3000	14.3000	12.9000	12.9000	-11.340%	38	1,298	+144.186%
2026-04-08	14.8000	15.0500	14.5300	14.5500	-3.000%	312	1,296	+116.495%
2026-04-07	14.9000	15.0000	14.9000	15.0000	+0.334%	2	1,019	+110.000%
2026-04-06	14.9500	14.9500	14.9500	14.9500	-16.944%	2	1,017	+110.702%
2026-03-24	18.0000	18.0500	18.0000	18.0000	+0.279%	7	1,016	+75.000%
2026-03-23	17.9500	17.9500	17.9500	17.9500	+4.665%	10	1,014	+75.487%
2026-03-16	17.6400	17.6400	17.1500	17.1500	-2.000%	127	1,024	+83.673%
2026-03-13	17.2000	17.5000	17.2000	17.5000	+1.390%	15	1,122	+80.000%
2026-03-11	17.2600	17.2600	17.2600	17.2600	+5.244%	50	1,109	+82.503%
2026-03-09	16.5500	16.5500	16.4000	16.4000	+1.235%	5	1,159	+92.073%
2026-03-06	15.8500	16.3500	15.8500	16.2000	+2.857%	21	1,159	+94.444%
2026-03-05	15.7000	15.8000	15.7000	15.7500	+0.318%	3	1,141	+100.000%
2026-03-04	15.8500	15.8500	15.7000	15.7000	-4.034%	7	1,139	+100.637%
2026-03-03	16.8500	16.8500	16.3600	16.3600	-0.848%	3	1,133	+92.543%
2026-03-02	16.4100	16.9000	16.4000	16.5000	-5.118%	64	1,132	+90.909%
2026-02-27	17.8000	19.4000	17.3900	17.3900	-43.447%	53	1,090	+81.139%
2026-02-24	30.7500	30.7500	30.7500	30.7500	+6.218%	4	1,126	+2.439%
2026-02-19	28.9500	28.9500	28.9500	28.9500	-1.195%	10	1,126	+8.808%
2026-02-18	29.3000	29.3000	29.3000	29.3000	-3.396%	1,500	1,126	+7.509%
2026-02-12	30.3300	30.3300	30.3300	30.3300	+11.058%	8	2,507	+3.858%
2026-02-03	27.2200	27.3100	27.2200	27.3100	+10.567%	4	2,507	+15.342%
2026-01-30	24.6200	24.7000	24.6200	24.7000	+2.917%	4	2,507	+27.530%
2026-01-27	23.8500	24.0000	23.8500	24.0000	+9.840%	3	2,507	+31.250%
2026-01-20	21.5000	21.9500	21.5000	21.8500	-1.798%	662	2,507	+44.165%
2026-01-16	22.1000	22.2500	22.1000	22.2500	-0.670%	56	1,931	+41.573%
2026-01-14	22.4000	22.4000	22.4000	22.4000	+7.692%	1	1,931	+40.625%
2026-01-13	20.8000	20.8000	20.8000	20.8000	-1.748%	25	1,930	+51.442%
2026-01-12	21.1700	21.1700	21.1700	21.1700	+4.698%	1	1,930	+48.795%
2026-01-07	19.6800	20.2200	19.6800	20.2200	+2.121%	21	1,929	+55.786%
2026-01-05	19.8000	19.8000	19.8000	19.8000	+1.279%	10	1,930	+59.091%
2026-01-02	19.5500	19.5500	19.5500	19.5500	+2.356%	11	1,930	+61.125%
2025-12-29	19.1000	19.1000	19.1000	19.1000	+0.526%	5	1,919	+64.921%
2025-12-26	19.0000	19.0000	19.0000	19.0000	-0.938%	5	1,919	+65.789%
2025-12-24	19.1800	19.1900	19.1800	19.1800	-0.827%	46	1,924	+64.234%
2025-12-23	19.3200	19.3400	19.2500	19.3400	-0.052%	35	1,924	+62.875%
2025-12-22	19.2000	19.3500	19.2000	19.3500	+4.482%	9	1,911	+62.791%
2025-12-19	18.4600	18.5200	18.4500	18.5200	+3.003%	4	1,915	+70.086%
2025-12-17	17.9800	17.9800	17.9800	17.9800	-7.889%	50	1,914	+75.195%
2025-12-15	19.5200	19.5200	19.5200	19.5200	+6.202%	1	1,914	+61.373%
2025-12-09	18.3800	18.3800	18.3800	18.3800	-0.433%	10	1,914	+71.382%
2025-12-08	18.4600	18.4600	18.4600	18.4600	+14.303%	1	1,914	+70.639%
2025-12-05	14.6500	16.4000	14.6500	16.1500	+11.379%	87	1,914	+95.046%
2025-12-03	14.2500	14.7500	14.2500	14.5000	+17.409%	60	1,914	+117.241%
2025-12-02	12.3500	12.3500	12.3500	12.3500	-13.636%	27	1,953	+155.061%
2025-11-25	14.3000	14.3000	14.3000	14.3000	+10.853%	10	1,953	+120.280%
2025-11-19	12.1500	12.9000	12.1500	12.9000	+7.054%	23	1,944	+144.186%
2025-11-18	12.0500	12.0500	12.0500	12.0500	0.000%	1	1,941	+161.411%