Dark

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

EOD

Aug 18, 2026

32.27+0.592%(+0.19)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	32.3600	32.3600	32.2700	32.2700	+0.592%	6	175	0.000%
2026-08-14	32.0800	32.0800	32.0800	32.0800	-10.666%	2	175	+0.592%
2026-08-07	35.9100	35.9100	35.9100	35.9100	-2.683%	10	173	-10.136%
2026-08-03	36.9000	36.9000	36.9000	36.9000	-5.385%	11	163	-12.547%
2026-07-30	39.0000	39.0000	39.0000	39.0000	-1.266%	3	152	-17.256%
2026-07-27	39.3000	39.5000	39.3000	39.5000	-3.659%	15	149	-18.304%
2026-07-24	41.3000	41.3000	41.0000	41.0000	-2.381%	327	209	-21.293%
2026-07-23	40.7000	42.0000	40.7000	42.0000	+5.528%	764	209	-23.167%
2026-07-22	39.8000	39.8000	39.8000	39.8000	-4.327%	7	209	-18.920%
2026-07-21	42.4000	42.8500	41.6000	41.6000	-2.462%	45	209	-22.428%
2026-07-20	43.0000	43.9500	42.3700	42.6500	+3.898%	27	443	-24.338%
2026-07-17	42.0600	42.0600	41.0500	41.0500	+10.946%	62	1,593	-21.389%
2026-07-10	37.0000	37.0000	37.0000	37.0000	+11.379%	1	1,637	-12.784%
2026-07-02	33.2200	33.2200	33.2200	33.2200	-10.095%	222	1,859	-2.860%
2026-06-30	36.9500	36.9500	36.9500	36.9500	+1.707%	100	1,859	-12.666%
2026-06-29	35.2400	36.3300	34.5800	36.3300	-0.357%	176	1,919	-11.175%
2026-06-26	38.5900	38.5900	35.8900	36.4600	-4.053%	3	1,759	-11.492%
2026-06-25	38.6700	38.6700	38.0000	38.0000	+0.796%	36	1,781	-15.079%
2026-06-24	37.7000	37.7000	37.7000	37.7000	+2.418%	10	1,775	-14.403%
2026-06-23	36.8100	36.8100	36.8100	36.8100	-1.314%	1	1,932	-12.334%
2026-06-22	35.0600	37.3000	35.0600	37.3000	+12.417%	32	1,933	-13.485%
2026-06-18	33.5500	33.5600	33.1800	33.1800	+1.810%	53	1,967	-2.743%
2026-06-17	32.6300	32.6300	32.5900	32.5900	+0.277%	17	1,967	-0.982%
2026-06-16	32.5000	32.5000	32.5000	32.5000	+10.922%	1	1,967	-0.708%
2026-06-15	29.3000	29.3000	29.3000	29.3000	-2.755%	1	1,994	+10.137%
2026-06-12	30.4400	31.0100	30.1300	30.1300	+3.611%	48	1,994	+7.103%
2026-06-10	29.0800	29.0800	29.0800	29.0800	-0.751%	2	1,994	+10.970%
2026-06-09	29.3500	29.3500	29.3000	29.3000	-1.612%	10	1,992	+10.137%
2026-06-05	29.6300	29.7800	29.6300	29.7800	-0.401%	19	1,999	+8.361%
2026-06-03	29.9000	29.9000	29.9000	29.9000	+17.485%	25	2,006	+7.926%
2026-05-28	25.4500	25.4500	25.4500	25.4500	+11.623%	1	2,031	+26.798%
2026-05-21	22.8000	22.8000	22.8000	22.8000	-1.384%	18	2,031	+41.535%
2026-05-18	23.4900	23.4900	23.1200	23.1200	-5.748%	191	2,031	+39.576%
2026-05-15	24.1500	24.5300	24.1500	24.5300	+1.616%	6	2,031	+31.553%
2026-05-14	24.1400	24.1400	24.1400	24.1400	+0.333%	25	2,039	+33.679%
2026-05-13	24.0600	24.0600	24.0600	24.0600	+1.050%	9	2,014	+34.123%
2026-05-12	24.0500	24.0500	23.4500	23.8100	-7.462%	61	2,014	+35.531%
2026-05-11	25.7300	25.7300	25.7300	25.7300	+5.885%	1	2,014	+25.418%
2026-05-08	24.3000	24.3000	24.3000	24.3000	+2.532%	25	2,013	+32.798%
2026-05-06	23.7300	23.7300	23.7000	23.7000	-0.211%	13	2,038	+36.160%
2026-05-05	23.6700	23.7500	23.5300	23.7500	+12.827%	24	2,035	+35.874%
2026-05-04	21.1500	21.2000	21.0500	21.0500	+1.446%	27	2,046	+53.302%
2026-04-30	20.3900	20.7500	20.3900	20.7500	-5.682%	10	2,072	+55.518%
2026-04-28	22.0000	22.0000	22.0000	22.0000	+5.718%	1	2,062	+46.682%
2026-04-27	20.7200	20.8100	20.6500	20.8100	+0.483%	22	2,061	+55.070%
2026-04-24	20.7100	20.7100	20.7100	20.7100	+1.172%	20	2,080	+55.818%
2026-04-23	20.4700	20.4700	20.4700	20.4700	+0.491%	30	2,100	+57.645%
2026-04-22	20.3700	20.3700	20.3700	20.3700	-0.634%	3	2,100	+58.419%
2026-04-21	20.0400	20.5000	20.0000	20.5000	+5.943%	36	2,129	+57.415%
2026-04-20	19.0000	19.9500	19.0000	19.3500	+9.570%	45	2,129	+66.770%
2026-04-17	17.1000	18.8500	17.1000	17.6600	+40.382%	105	2,108	+82.729%
2026-04-16	12.9000	12.9000	12.5500	12.5800	-3.823%	87	2,049	+156.518%
2026-04-15	13.3500	13.7000	13.0800	13.0800	-4.526%	110	1,965	+146.713%
2026-04-14	14.4500	14.5000	13.4000	13.7000	-9.272%	300	1,904	+135.547%
2026-04-13	15.4500	15.4500	15.1000	15.1000	-3.019%	8	2,082	+113.709%
2026-04-10	15.9200	15.9200	15.4800	15.5700	-1.767%	76	2,081	+107.258%
2026-04-09	16.8500	17.3000	15.8500	15.8500	-8.646%	3	2,083	+103.596%
2026-04-08	17.7000	17.7000	16.7100	17.3500	-1.977%	4	2,084	+85.994%
2026-04-07	17.9000	17.9000	17.7000	17.7000	-1.667%	6	2,083	+82.316%
2026-04-06	17.0700	18.0000	17.0700	18.0000	-2.439%	10	2,077	+79.278%
2026-04-02	18.7500	18.7500	18.4500	18.4500	-6.298%	11	2,078	+74.905%
2026-03-31	20.4500	20.4500	19.6900	19.6900	-6.104%	13	2,078	+63.890%
2026-03-30	21.1200	21.1200	20.9700	20.9700	-0.143%	33	2,091	+53.887%
2026-03-26	21.4600	21.4600	21.0000	21.0000	-2.098%	250	2,088	+53.667%
2026-03-23	21.4500	21.4500	21.4500	21.4500	-3.248%	11	1,838	+50.443%
2026-03-19	22.1700	22.1700	22.1700	22.1700	+10.574%	1	1,848	+45.557%
2026-03-17	20.0500	20.0500	20.0500	20.0500	-3.606%	3	1,848	+60.948%
2026-03-12	20.9000	21.2000	20.7200	20.8000	+3.483%	11	1,851	+55.144%
2026-03-11	20.6200	20.6500	20.0700	20.1000	+2.971%	45	1,862	+60.547%
2026-03-09	19.8700	19.8700	19.5200	19.5200	+0.412%	37	1,875	+65.318%
2026-03-06	19.5000	19.5000	19.4000	19.4400	+4.069%	12	1,882	+65.998%
2026-03-04	18.9000	18.9000	18.6800	18.6800	-8.386%	68	1,881	+72.752%
2026-03-03	20.4000	20.4000	20.3900	20.3900	+3.241%	2	1,870	+58.264%
2026-03-02	19.8900	20.2000	19.6500	19.7500	-3.659%	11	1,869	+63.392%
2026-02-27	22.0000	22.6500	20.4500	20.5000	-40.459%	15	1,869	+57.415%
2026-02-24	34.4300	34.4300	34.4300	34.4300	-2.740%	5	1,871	-6.274%
2026-02-23	35.3800	35.4000	35.3800	35.4000	+4.425%	35	1,866	-8.842%
2026-02-17	33.8500	33.9000	33.8500	33.9000	+0.237%	28	1,900	-4.808%
2026-02-13	33.8200	33.8200	33.8200	33.8200	-4.030%	2	1,870	-4.583%
2026-02-12	33.9000	35.2400	33.9000	35.2400	+14.788%	21	1,870	-8.428%
2026-02-09	30.7500	30.7600	30.7000	30.7000	+1.656%	61	1,884	+5.114%
2026-02-05	30.2000	30.2000	30.2000	30.2000	-1.468%	10	1,907	+6.854%
2026-02-04	31.0600	31.0600	30.6500	30.6500	-1.983%	12	1,907	+5.285%
2026-02-03	29.5400	31.2700	29.5400	31.2700	+8.803%	20	1,909	+3.198%
2026-01-30	28.8500	28.8500	28.7400	28.7400	+4.282%	3	1,889	+12.283%
2026-01-28	27.5600	27.5600	27.5600	27.5600	+2.074%	4	1,888	+17.090%
2026-01-27	27.7100	27.7100	27.0000	27.0000	+1.048%	21	1,884	+19.519%
2026-01-26	26.7200	26.7200	26.7200	26.7200	0.000%	10	1,863	+20.771%
2026-01-23	26.4500	26.8200	26.4500	26.7200	-7.061%	66	1,853	+20.771%
2026-01-22	28.0000	28.7500	28.0000	28.7500	-0.174%	32	1,907	+12.243%
2026-01-21	29.1000	29.1000	27.9500	28.8000	+7.463%	25	1,875	+12.049%
2026-01-20	25.9100	26.8000	25.9100	26.8000	+4.483%	18	1,859	+20.410%
2026-01-16	25.6500	25.6500	25.6500	25.6500	-0.466%	1	1,850	+25.809%
2026-01-14	25.4500	25.8500	25.3000	25.7700	+4.037%	39	1,850	+25.223%
2026-01-13	24.8700	24.9200	24.7700	24.7700	+0.446%	30	1,872	+30.279%
2026-01-12	24.7000	24.7000	24.6600	24.6600	-2.722%	10	1,842	+30.860%
2026-01-09	25.3500	25.3500	25.3500	25.3500	+5.713%	2	1,852	+27.298%
2026-01-08	23.9800	23.9800	23.9800	23.9800	+1.139%	1	1,850	+34.570%
2026-01-07	23.3500	23.7100	23.3200	23.7100	-1.002%	111	1,849	+36.103%
2026-01-06	24.5000	24.5000	23.9500	23.9500	+3.011%	21	1,799	+34.739%
2026-01-05	23.3000	23.3000	23.2500	23.2500	-1.816%	75	1,873	+38.796%
2026-01-02	23.7000	23.7000	23.6800	23.6800	+5.998%	9	1,873	+36.275%
2025-12-31	22.3400	22.3400	22.3400	22.3400	+1.269%	1	1,864	+44.449%
2025-12-30	22.3500	22.3500	21.9800	22.0600	-0.496%	60	1,864	+46.283%
2025-12-29	22.1700	22.1700	22.1700	22.1700	+1.233%	1	1,870	+45.557%
2025-12-26	22.1100	22.1100	21.9000	21.9000	-3.097%	11	1,869	+47.352%
2025-12-23	22.6000	22.6000	22.6000	22.6000	-0.265%	2	1,869	+42.788%
2025-12-22	22.6600	22.6600	22.6600	22.6600	+3.235%	1	1,867	+42.410%
2025-12-19	21.9000	21.9500	21.9000	21.9500	-1.834%	21	1,867	+47.016%
2025-12-18	22.3600	22.3600	22.3600	22.3600	+3.041%	10	1,866	+44.320%
2025-12-17	21.7000	21.7000	21.7000	21.7000	-3.384%	10	1,876	+48.710%
2025-12-15	22.4600	22.4600	22.4600	22.4600	+1.035%	1	1,866	+43.678%
2025-12-12	22.2300	22.2300	22.2300	22.2300	-0.759%	1	1,865	+45.164%
2025-12-11	22.8100	22.8500	22.4000	22.4000	-0.089%	17	1,866	+44.063%
2025-12-10	22.0500	22.4200	22.0500	22.4200	+6.508%	41	1,852	+43.934%
2025-12-09	21.1000	21.5200	21.0500	21.0500	-3.218%	19	1,852	+53.302%
2025-12-08	20.1000	21.7500	20.1000	21.7500	+15.507%	23	1,835	+48.368%
2025-12-05	19.9900	19.9900	17.4500	18.8300	+8.156%	22	1,843	+71.375%
2025-12-04	17.9000	17.9500	17.4100	17.4100	+0.346%	63	1,849	+85.353%
2025-12-03	17.6200	17.9500	17.2500	17.3500	+18.836%	26	1,840	+85.994%
2025-12-02	15.2500	15.2500	14.5000	14.6000	-8.176%	105	1,854	+121.027%
2025-11-26	16.0600	16.0600	15.9000	15.9000	-5.917%	12	1,741	+102.956%
2025-11-25	16.9000	16.9000	16.9000	16.9000	+1.198%	72	1,741	+90.947%
2025-11-24	17.1200	17.1200	16.7000	16.7000	-0.949%	3	1,674	+93.234%
2025-11-21	16.7200	17.2000	16.7200	16.8600	+0.357%	55	1,673	+91.400%
2025-11-20	16.4800	16.8000	16.4500	16.8000	+12.525%	53	1,663	+92.083%
2025-11-19	14.4500	14.9300	14.4500	14.9300	+11.584%	27	1,651	+116.142%
2025-11-18	14.0500	14.3000	13.3800	13.3800	-6.760%	4	1,641	+141.181%
2025-11-17	14.0000	14.3500	14.0000	14.3500	+2,107.692%	13	1,640	+124.878%
2025-06-24	0.6500	0.6500	0.6500	0.6500	-39.252%	2	72	+4,864.615%
2025-06-10	1.0700	1.0700	1.0700	1.0700	-21.324%	2	73	+2,915.888%
2025-03-03	1.0800	1.6000	1.0700	1.3600	+83.784%	70	71	+2,272.794%
2024-12-11	0.7400	0.7400	0.7400	0.7400	0.000%	1	1	+4,260.811%