Dark

NFLX20270115P120
NFLX Jan 15 2027 120.00 Put (NFLX270115P00120000)
option OPRA

EOD

Aug 19, 2026

39.50-5.185%(-2.16)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	39.5000	39.5000	39.5000	39.5000	-5.185%	30	422	0.000%
2026-08-13	43.3500	43.3500	41.6500	41.6600	-6.571%	1,468	405	-5.185%
2026-08-10	44.5900	44.5900	44.5900	44.5900	+2.037%	1	405	-11.415%
2026-08-07	46.8500	46.8500	43.7000	43.7000	-5.920%	610	405	-9.611%
2026-08-06	46.3000	46.4500	45.2000	46.4500	-7.746%	2,868	405	-14.962%
2026-07-31	50.3500	50.3500	48.2300	50.3500	+7.105%	1,824	405	-21.549%
2026-07-30	47.2000	47.2000	46.9000	47.0100	-3.727%	2,694	405	-15.975%
2026-07-27	48.8300	48.8300	48.8300	48.8300	-2.438%	30	605	-19.107%
2026-07-24	49.5000	50.0500	49.0000	50.0500	-1.087%	1,828	605	-21.079%
2026-07-23	51.5000	51.5000	49.8500	50.6000	+8.120%	3,608	605	-21.937%
2026-07-01	46.8000	46.8000	46.8000	46.8000	+2.542%	5	655	-15.598%
2026-06-26	45.6400	45.6400	45.6400	45.6400	-8.353%	7	788	-13.453%
2026-06-25	48.3300	49.8000	48.3300	49.8000	+5.957%	1,318	878	-20.683%
2026-06-24	47.0000	47.0000	47.0000	47.0000	-0.212%	9	878	-15.957%
2026-06-23	47.1000	47.1000	47.1000	47.1000	+0.106%	5	880	-16.136%
2026-06-22	43.7800	47.3000	43.7800	47.0500	+9.879%	6	1,574	-16.047%
2026-06-18	42.8500	42.8500	42.8200	42.8200	+1.952%	25	1,649	-7.753%
2026-06-16	42.0000	42.0000	42.0000	42.0000	+8.949%	6	1,649	-5.952%
2026-06-15	38.5500	38.5500	38.5500	38.5500	-2.774%	1	1,687	+2.464%
2026-06-12	39.6100	39.6500	39.6100	39.6500	+1.019%	18	1,687	-0.378%
2026-06-03	39.2500	39.2500	39.2500	39.2500	+6.803%	10	1,687	+0.637%
2026-06-02	36.7500	36.7500	36.7500	36.7500	+6.522%	1	1,687	+7.483%
2026-05-29	34.5000	34.5000	34.5000	34.5000	-0.748%	2	1,687	+14.493%
2026-05-28	33.9100	34.7600	33.9100	34.7600	+5.110%	6	1,689	+13.636%
2026-05-26	33.0700	33.0700	33.0700	33.0700	+2.068%	3	1,687	+19.444%
2026-05-22	32.4300	32.4500	32.4000	32.4000	-0.766%	8	1,690	+21.914%
2026-05-21	32.6500	32.6500	32.6500	32.6500	0.000%	10	1,696	+20.980%
2026-05-20	32.6500	32.6500	32.6500	32.6500	+3.323%	2	1,696	+20.980%
2026-05-18	31.6000	31.6000	31.6000	31.6000	-2.889%	77	1,623	+25.000%
2026-05-14	32.5400	32.5400	32.5400	32.5400	-3.356%	5	1,623	+21.389%
2026-05-11	33.3800	33.7000	33.3800	33.6700	+2.559%	13	1,623	+17.315%
2026-05-08	32.8300	32.8300	32.8300	32.8300	+1.171%	20	1,626	+20.317%
2026-05-06	32.4500	32.4500	32.4500	32.4500	-0.154%	1	1,627	+21.726%
2026-05-05	30.9100	32.5000	30.9100	32.5000	+11.684%	10	1,627	+21.538%
2026-05-04	29.1000	29.1000	29.1000	29.1000	+2.646%	11	1,625	+35.739%
2026-05-01	28.3500	28.3500	28.3500	28.3500	0.000%	3	1,624	+39.330%
2026-04-30	28.1400	28.3500	28.1400	28.3500	-0.978%	4	1,624	+39.330%
2026-04-24	28.9200	28.9200	28.6300	28.6300	+2.838%	3	1,626	+37.967%
2026-04-23	27.8400	27.8400	27.8400	27.8400	-2.316%	2	1,627	+41.882%
2026-04-21	28.3900	28.5000	28.3900	28.5000	+4.015%	2	1,628	+38.596%
2026-04-20	25.7500	27.4000	25.7500	27.4000	+9.163%	4	1,628	+44.161%
2026-04-17	24.7500	25.1000	24.6300	25.1000	+36.043%	35	1,625	+57.371%
2026-04-16	18.5000	18.5000	18.4500	18.4500	-5.385%	13	1,594	+114.092%
2026-04-15	20.0000	20.0000	19.4500	19.5000	-2.010%	96	1,583	+102.564%
2026-04-14	20.0300	20.0300	19.9000	19.9000	-7.399%	180	1,657	+98.492%
2026-04-13	21.8600	21.9000	21.4900	21.4900	-2.318%	13	1,657	+83.806%
2026-04-10	22.1500	22.2000	22.0000	22.0000	-1.124%	12	1,657	+79.545%
2026-04-09	23.9000	23.9000	22.2500	22.2500	-9.184%	2	1,658	+77.528%
2026-04-08	24.2800	24.5000	24.2800	24.5000	-1.010%	11	1,659	+61.224%
2026-04-07	24.7500	24.7500	24.7500	24.7500	-0.081%	1	1,649	+59.596%
2026-04-06	23.9200	24.7700	23.9200	24.7700	-8.089%	2	1,648	+59.467%
2026-03-31	26.9000	26.9500	26.9000	26.9500	-9.259%	6	1,646	+46.568%
2026-03-25	29.7000	29.7000	29.7000	29.7000	+1.193%	1	1,646	+32.997%
2026-03-24	29.3500	29.3500	29.3500	29.3500	+5.386%	1	1,646	+34.583%
2026-03-12	27.8500	27.8500	27.8500	27.8500	+1.457%	16	1,646	+41.831%
2026-03-11	27.4500	27.4500	27.4500	27.4500	+2.159%	3	1,646	+43.898%
2026-03-10	26.8700	26.8700	26.8700	26.8700	+1.742%	1	1,646	+47.004%
2026-03-09	26.4100	26.4100	26.4100	26.4100	-2.366%	40	1,646	+49.565%
2026-03-03	27.0600	27.0600	27.0500	27.0500	+1.539%	3	1,606	+46.026%
2026-03-02	27.0000	27.0000	26.6400	26.6400	-2.382%	9	1,604	+48.273%
2026-02-27	30.0000	30.4500	27.2900	27.2900	-24.300%	98	1,612	+44.742%
2026-02-26	36.0500	36.0500	36.0500	36.0500	-16.357%	1	1,579	+9.570%
2026-02-24	43.2300	43.2300	43.1000	43.1000	-2.045%	11	1,578	-8.353%
2026-02-23	44.0000	44.0000	44.0000	44.0000	+0.686%	1	1,568	-10.227%
2026-02-18	43.7000	43.7000	43.7000	43.7000	-1.466%	5	1,569	-9.611%
2026-02-13	44.2000	44.3500	44.2000	44.3500	+10.875%	100	1,561	-10.936%
2026-02-11	40.0000	40.0000	40.0000	40.0000	+2.093%	1	1,561	-1.250%
2026-02-09	40.0000	40.0000	39.1800	39.1800	-2.050%	59	1,562	+0.817%
2026-02-04	40.4000	40.4000	39.2000	40.0000	+6.101%	153	1,576	-1.250%
2026-02-02	37.7000	37.7000	37.7000	37.7000	+1.344%	1	1,577	+4.775%
2026-01-30	37.2000	37.2000	37.2000	37.2000	-1.587%	1	1,577	+6.183%
2026-01-29	37.5000	37.8000	37.4500	37.8000	+3.903%	7	1,577	+4.497%
2026-01-28	36.3800	36.3800	36.3800	36.3800	+3.706%	2	1,574	+8.576%
2026-01-26	35.2100	35.2100	35.0800	35.0800	+0.487%	14	1,574	+12.600%
2026-01-23	34.9100	34.9100	34.9100	34.9100	-4.435%	4	1,574	+13.148%
2026-01-22	36.5300	36.5300	36.5300	36.5300	-0.653%	10	1,574	+8.130%
2026-01-21	37.3000	37.3000	36.3500	36.7700	+8.147%	84	1,579	+7.425%
2026-01-20	33.6500	34.0000	33.6500	34.0000	+0.592%	5	1,600	+16.176%
2026-01-16	33.8000	33.8000	33.8000	33.8000	+5.625%	10	1,606	+16.864%
2026-01-14	32.0000	32.0000	32.0000	32.0000	-3.759%	50	1,606	+23.438%
2026-01-09	33.1000	33.2600	33.1000	33.2500	+4.297%	14	1,589	+18.797%
2026-01-08	31.8800	31.8800	31.8800	31.8800	+1.853%	75	1,579	+23.902%
2026-01-02	30.4000	31.3000	30.4000	31.3000	+6.899%	3	1,546	+26.198%
2025-12-31	29.2800	29.2800	29.2800	29.2800	-2.950%	10	1,534	+34.904%
2025-12-24	30.1700	30.1700	30.1700	30.1700	+0.701%	1	1,534	+30.925%
2025-12-22	29.1000	30.0500	29.1000	29.9600	+3.310%	3	1,534	+31.842%
2025-12-19	28.8200	29.0800	28.7400	29.0000	-2.357%	24	1,534	+36.207%
2025-12-18	29.7000	29.7000	29.7000	29.7000	+3.053%	300	1,525	+32.997%
2025-12-17	27.9300	28.8200	27.9300	28.8200	-4.727%	11	1,819	+37.058%
2025-12-16	30.2500	30.2500	30.2500	30.2500	+1.306%	20	1,822	+30.579%
2025-12-15	29.8600	29.8600	29.8600	29.8600	-3.491%	30	1,842	+32.284%
2025-12-10	31.0000	31.0000	30.9400	30.9400	+10.737%	20	1,872	+27.666%
2025-12-09	27.9200	27.9400	27.9200	27.9400	-0.922%	2	1,882	+41.374%
2025-12-08	28.0300	28.2000	28.0300	28.2000	+12.665%	203	1,882	+40.071%
2025-12-05	25.0300	25.0300	25.0300	25.0300	+4.948%	5	1,886	+57.811%
2025-12-04	23.8500	23.8500	23.8500	23.8500	+9.153%	1	1,881	+65.618%
2025-11-26	21.7600	21.8500	21.7600	21.8500	-4.793%	90	1,860	+80.778%
2025-11-25	22.8500	22.9500	22.8500	22.9500	-0.217%	11	1,860	+72.113%
2025-11-24	23.1000	23.1000	23.0000	23.0000	+1.545%	10	1,860	+71.739%
2025-11-20	22.3200	22.6500	22.3200	22.6500	+14.106%	11	1,851	+74.393%
2025-11-19	19.7500	19.8500	19.7500	19.8500	+2.214%	15	1,861	+98.992%
2025-11-17	19.4200	19.4200	19.4200	19.4200	+2,268.293%	1	1,861	+103.399%
2025-06-11	0.8200	0.8200	0.8200	0.8200	-25.455%	1	18	+4,717.073%
2025-06-10	1.1000	1.1000	1.1000	1.1000	+86.441%	1	19	+3,490.909%
2025-02-04	0.5900	1.0300	0.5900	0.5900	-26.250%	16	18	+6,594.915%
2024-12-11	1.4000	1.4000	0.8000	0.8000	0.000%	2	2	+4,837.500%