Dark

NFLX20270115P110
NFLX Jan 15 2027 110.00 Put (NFLX270115P00110000)
option OPRA

EOD

Jun 30, 2026

36.95+1.707%(+0.62)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	36.9500	36.9500	36.9500	36.9500	+1.707%	100	1,859	0.000%
2026-06-29	35.2400	36.3300	34.5800	36.3300	-0.357%	176	1,919	+1.707%
2026-06-26	38.5900	38.5900	35.8900	36.4600	-4.053%	3	1,759	+1.344%
2026-06-25	38.6700	38.6700	38.0000	38.0000	+0.796%	36	1,781	-2.763%
2026-06-24	37.7000	37.7000	37.7000	37.7000	+2.418%	10	1,775	-1.989%
2026-06-23	36.8100	36.8100	36.8100	36.8100	-1.314%	1	1,932	+0.380%
2026-06-22	35.0600	37.3000	35.0600	37.3000	+12.417%	32	1,933	-0.938%
2026-06-18	33.5500	33.5600	33.1800	33.1800	+1.810%	53	1,967	+11.362%
2026-06-17	32.6300	32.6300	32.5900	32.5900	+0.277%	17	1,967	+13.378%
2026-06-16	32.5000	32.5000	32.5000	32.5000	+10.922%	1	1,967	+13.692%
2026-06-15	29.3000	29.3000	29.3000	29.3000	-2.755%	1	1,994	+26.109%
2026-06-12	30.4400	31.0100	30.1300	30.1300	+3.611%	48	1,994	+22.635%
2026-06-10	29.0800	29.0800	29.0800	29.0800	-0.751%	2	1,994	+27.063%
2026-06-09	29.3500	29.3500	29.3000	29.3000	-1.612%	10	1,992	+26.109%
2026-06-05	29.6300	29.7800	29.6300	29.7800	-0.401%	19	1,999	+24.077%
2026-06-03	29.9000	29.9000	29.9000	29.9000	+17.485%	25	2,006	+23.579%
2026-05-28	25.4500	25.4500	25.4500	25.4500	+11.623%	1	2,031	+45.187%
2026-05-21	22.8000	22.8000	22.8000	22.8000	-1.384%	18	2,031	+62.061%
2026-05-18	23.4900	23.4900	23.1200	23.1200	-5.748%	191	2,031	+59.818%
2026-05-15	24.1500	24.5300	24.1500	24.5300	+1.616%	6	2,031	+50.632%
2026-05-14	24.1400	24.1400	24.1400	24.1400	+0.333%	25	2,039	+53.065%
2026-05-13	24.0600	24.0600	24.0600	24.0600	+1.050%	9	2,014	+53.574%
2026-05-12	24.0500	24.0500	23.4500	23.8100	-7.462%	61	2,014	+55.187%
2026-05-11	25.7300	25.7300	25.7300	25.7300	+5.885%	1	2,014	+43.607%
2026-05-08	24.3000	24.3000	24.3000	24.3000	+2.532%	25	2,013	+52.058%
2026-05-06	23.7300	23.7300	23.7000	23.7000	-0.211%	13	2,038	+55.907%
2026-05-05	23.6700	23.7500	23.5300	23.7500	+12.827%	24	2,035	+55.579%
2026-05-04	21.1500	21.2000	21.0500	21.0500	+1.446%	27	2,046	+75.534%
2026-04-30	20.3900	20.7500	20.3900	20.7500	-5.682%	10	2,072	+78.072%
2026-04-28	22.0000	22.0000	22.0000	22.0000	+5.718%	1	2,062	+67.955%
2026-04-27	20.7200	20.8100	20.6500	20.8100	+0.483%	22	2,061	+77.559%
2026-04-24	20.7100	20.7100	20.7100	20.7100	+1.172%	20	2,080	+78.416%
2026-04-23	20.4700	20.4700	20.4700	20.4700	+0.491%	30	2,100	+80.508%
2026-04-22	20.3700	20.3700	20.3700	20.3700	-0.634%	3	2,100	+81.394%
2026-04-21	20.0400	20.5000	20.0000	20.5000	+5.943%	36	2,129	+80.244%
2026-04-20	19.0000	19.9500	19.0000	19.3500	+9.570%	45	2,129	+90.956%
2026-04-17	17.1000	18.8500	17.1000	17.6600	+40.382%	105	2,108	+109.230%
2026-04-16	12.9000	12.9000	12.5500	12.5800	-3.823%	87	2,049	+193.720%
2026-04-15	13.3500	13.7000	13.0800	13.0800	-4.526%	110	1,965	+182.492%
2026-04-14	14.4500	14.5000	13.4000	13.7000	-9.272%	300	1,904	+169.708%
2026-04-13	15.4500	15.4500	15.1000	15.1000	-3.019%	8	2,082	+144.702%
2026-04-10	15.9200	15.9200	15.4800	15.5700	-1.767%	76	2,081	+137.315%
2026-04-09	16.8500	17.3000	15.8500	15.8500	-8.646%	3	2,083	+133.123%
2026-04-08	17.7000	17.7000	16.7100	17.3500	-1.977%	4	2,084	+112.968%
2026-04-07	17.9000	17.9000	17.7000	17.7000	-1.667%	6	2,083	+108.757%
2026-04-06	17.0700	18.0000	17.0700	18.0000	-2.439%	10	2,077	+105.278%
2026-04-02	18.7500	18.7500	18.4500	18.4500	-6.298%	11	2,078	+100.271%
2026-03-31	20.4500	20.4500	19.6900	19.6900	-6.104%	13	2,078	+87.659%
2026-03-30	21.1200	21.1200	20.9700	20.9700	-0.143%	33	2,091	+76.204%
2026-03-26	21.4600	21.4600	21.0000	21.0000	-2.098%	250	2,088	+75.952%
2026-03-23	21.4500	21.4500	21.4500	21.4500	-3.248%	11	1,838	+72.261%
2026-03-19	22.1700	22.1700	22.1700	22.1700	+10.574%	1	1,848	+66.667%
2026-03-17	20.0500	20.0500	20.0500	20.0500	-3.606%	3	1,848	+84.289%
2026-03-12	20.9000	21.2000	20.7200	20.8000	+3.483%	11	1,851	+77.644%
2026-03-11	20.6200	20.6500	20.0700	20.1000	+2.971%	45	1,862	+83.831%
2026-03-09	19.8700	19.8700	19.5200	19.5200	+0.412%	37	1,875	+89.293%
2026-03-06	19.5000	19.5000	19.4000	19.4400	+4.069%	12	1,882	+90.072%
2026-03-04	18.9000	18.9000	18.6800	18.6800	-8.386%	68	1,881	+97.805%
2026-03-03	20.4000	20.4000	20.3900	20.3900	+3.241%	2	1,870	+81.216%
2026-03-02	19.8900	20.2000	19.6500	19.7500	-3.659%	11	1,869	+87.089%
2026-02-27	22.0000	22.6500	20.4500	20.5000	-40.459%	15	1,869	+80.244%
2026-02-24	34.4300	34.4300	34.4300	34.4300	-2.740%	5	1,871	+7.319%
2026-02-23	35.3800	35.4000	35.3800	35.4000	+4.425%	35	1,866	+4.379%
2026-02-17	33.8500	33.9000	33.8500	33.9000	+0.237%	28	1,900	+8.997%
2026-02-13	33.8200	33.8200	33.8200	33.8200	-4.030%	2	1,870	+9.255%
2026-02-12	33.9000	35.2400	33.9000	35.2400	+14.788%	21	1,870	+4.852%
2026-02-09	30.7500	30.7600	30.7000	30.7000	+1.656%	61	1,884	+20.358%
2026-02-05	30.2000	30.2000	30.2000	30.2000	-1.468%	10	1,907	+22.351%
2026-02-04	31.0600	31.0600	30.6500	30.6500	-1.983%	12	1,907	+20.555%
2026-02-03	29.5400	31.2700	29.5400	31.2700	+8.803%	20	1,909	+18.164%
2026-01-30	28.8500	28.8500	28.7400	28.7400	+4.282%	3	1,889	+28.566%
2026-01-28	27.5600	27.5600	27.5600	27.5600	+2.074%	4	1,888	+34.071%
2026-01-27	27.7100	27.7100	27.0000	27.0000	+1.048%	21	1,884	+36.852%
2026-01-26	26.7200	26.7200	26.7200	26.7200	0.000%	10	1,863	+38.286%
2026-01-23	26.4500	26.8200	26.4500	26.7200	-7.061%	66	1,853	+38.286%
2026-01-22	28.0000	28.7500	28.0000	28.7500	-0.174%	32	1,907	+28.522%
2026-01-21	29.1000	29.1000	27.9500	28.8000	+7.463%	25	1,875	+28.299%
2026-01-20	25.9100	26.8000	25.9100	26.8000	+4.483%	18	1,859	+37.873%
2026-01-16	25.6500	25.6500	25.6500	25.6500	-0.466%	1	1,850	+44.055%
2026-01-14	25.4500	25.8500	25.3000	25.7700	+4.037%	39	1,850	+43.384%
2026-01-13	24.8700	24.9200	24.7700	24.7700	+0.446%	30	1,872	+49.172%
2026-01-12	24.7000	24.7000	24.6600	24.6600	-2.722%	10	1,842	+49.838%
2026-01-09	25.3500	25.3500	25.3500	25.3500	+5.713%	2	1,852	+45.759%
2026-01-08	23.9800	23.9800	23.9800	23.9800	+1.139%	1	1,850	+54.087%
2026-01-07	23.3500	23.7100	23.3200	23.7100	-1.002%	111	1,849	+55.841%
2026-01-06	24.5000	24.5000	23.9500	23.9500	+3.011%	21	1,799	+54.280%
2026-01-05	23.3000	23.3000	23.2500	23.2500	-1.816%	75	1,873	+58.925%
2026-01-02	23.7000	23.7000	23.6800	23.6800	+5.998%	9	1,873	+56.039%
2025-12-31	22.3400	22.3400	22.3400	22.3400	+1.269%	1	1,864	+65.398%
2025-12-30	22.3500	22.3500	21.9800	22.0600	-0.496%	60	1,864	+67.498%
2025-12-29	22.1700	22.1700	22.1700	22.1700	+1.233%	1	1,870	+66.667%
2025-12-26	22.1100	22.1100	21.9000	21.9000	-3.097%	11	1,869	+68.721%
2025-12-23	22.6000	22.6000	22.6000	22.6000	-0.265%	2	1,869	+63.496%
2025-12-22	22.6600	22.6600	22.6600	22.6600	+3.235%	1	1,867	+63.063%
2025-12-19	21.9000	21.9500	21.9000	21.9500	-1.834%	21	1,867	+68.337%
2025-12-18	22.3600	22.3600	22.3600	22.3600	+3.041%	10	1,866	+65.250%
2025-12-17	21.7000	21.7000	21.7000	21.7000	-3.384%	10	1,876	+70.276%
2025-12-15	22.4600	22.4600	22.4600	22.4600	+1.035%	1	1,866	+64.515%
2025-12-12	22.2300	22.2300	22.2300	22.2300	-0.759%	1	1,865	+66.217%
2025-12-11	22.8100	22.8500	22.4000	22.4000	-0.089%	17	1,866	+64.955%
2025-12-10	22.0500	22.4200	22.0500	22.4200	+6.508%	41	1,852	+64.808%
2025-12-09	21.1000	21.5200	21.0500	21.0500	-3.218%	19	1,852	+75.534%
2025-12-08	20.1000	21.7500	20.1000	21.7500	+15.507%	23	1,835	+69.885%
2025-12-05	19.9900	19.9900	17.4500	18.8300	+8.156%	22	1,843	+96.229%
2025-12-04	17.9000	17.9500	17.4100	17.4100	+0.346%	63	1,849	+112.234%
2025-12-03	17.6200	17.9500	17.2500	17.3500	+18.836%	26	1,840	+112.968%
2025-12-02	15.2500	15.2500	14.5000	14.6000	-8.176%	105	1,854	+153.082%
2025-11-26	16.0600	16.0600	15.9000	15.9000	-5.917%	12	1,741	+132.390%
2025-11-25	16.9000	16.9000	16.9000	16.9000	+1.198%	72	1,741	+118.639%
2025-11-24	17.1200	17.1200	16.7000	16.7000	-0.949%	3	1,674	+121.257%
2025-11-21	16.7200	17.2000	16.7200	16.8600	+0.357%	55	1,673	+119.158%
2025-11-20	16.4800	16.8000	16.4500	16.8000	+12.525%	53	1,663	+119.940%
2025-11-19	14.4500	14.9300	14.4500	14.9300	+11.584%	27	1,651	+147.488%
2025-11-18	14.0500	14.3000	13.3800	13.3800	-6.760%	4	1,641	+176.158%
2025-11-17	14.0000	14.3500	14.0000	14.3500	+2,107.692%	13	1,640	+157.491%
2025-06-24	0.6500	0.6500	0.6500	0.6500	-39.252%	2	72	+5,584.615%
2025-06-10	1.0700	1.0700	1.0700	1.0700	-21.324%	2	73	+3,353.271%
2025-03-03	1.0800	1.6000	1.0700	1.3600	+83.784%	70	71	+2,616.912%
2024-12-11	0.7400	0.7400	0.7400	0.7400	0.000%	1	1	+4,893.243%