Dark

NFLX20270115P130
NFLX Jan 15 2027 130.00 Put (NFLX270115P00130000)
option OPRA

EOD

Aug 20, 2026

51.40-5.775%(-3.15)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	51.4000	51.4000	51.4000	51.4000	-5.775%	51	34	0.000%
2026-08-13	54.5500	54.5500	54.5500	54.5500	-6.672%	32	34	-5.775%
2026-08-06	58.4500	58.4500	58.4500	58.4500	-3.148%	51	34	-12.062%
2026-07-31	60.3500	60.3500	60.3500	60.3500	+5.415%	102	34	-14.830%
2026-07-30	57.1500	57.2500	57.1500	57.2500	-4.583%	1,550	34	-10.218%
2026-07-24	59.5400	60.0000	59.5400	60.0000	-0.826%	1,002	334	-14.333%
2026-07-23	61.5000	61.5000	60.2000	60.5000	+9.502%	2,041	334	-15.041%
2026-07-13	55.2500	55.2500	55.2500	55.2500	-4.412%	630	1,084	-6.968%
2026-07-10	57.8000	57.8000	57.8000	57.8000	+4.144%	630	1,084	-11.073%
2026-07-09	54.1000	56.0600	54.1000	55.5000	+2.968%	3,165	1,084	-7.387%
2026-07-02	53.8900	53.9000	53.8900	53.9000	-4.093%	653	1,084	-4.638%
2026-07-01	55.9400	57.8000	55.9400	56.2000	-0.882%	3,686	1,084	-8.541%
2026-06-26	55.9900	56.7000	55.9900	56.7000	-2.661%	2,989	1,084	-9.347%
2026-06-25	59.7900	59.8000	58.2500	58.2500	+20.600%	3,226	1,084	-11.760%
2026-06-12	48.3000	48.3000	48.3000	48.3000	-1.969%	1	1,326	+6.418%
2026-06-11	47.6500	49.2700	47.6500	49.2700	+1.567%	2,014	1,326	+4.323%
2026-06-10	48.5100	48.5100	48.5100	48.5100	-0.185%	1	1,343	+5.958%
2026-06-04	48.6000	48.6000	48.6000	48.6000	+10.455%	1	1,342	+5.761%
2026-05-28	44.0000	44.0000	44.0000	44.0000	+14.583%	1	1,341	+16.818%
2026-04-27	38.4300	38.4300	38.4000	38.4000	+1.857%	8	1,340	+33.854%
2026-04-24	38.0200	38.0200	37.7000	37.7000	+1.508%	41	1,338	+36.340%
2026-04-22	37.1400	37.1400	37.1400	37.1400	+37.301%	1	1,325	+38.395%
2026-04-14	27.3300	27.3300	27.0500	27.0500	-8.769%	153	1,325	+90.018%
2026-04-13	29.6500	29.6500	29.6500	29.6500	-19.210%	5	1,325	+73.356%
2026-03-26	36.7000	36.7000	36.7000	36.7000	-2.523%	1	1,330	+40.054%
2026-03-23	37.6500	37.6500	37.6500	37.6500	-4.466%	1	1,330	+36.521%
2026-03-20	39.2100	39.4100	39.2100	39.4100	+8.717%	11	1,330	+30.424%
2026-03-18	36.2500	36.2500	36.2500	36.2500	-0.821%	1	1,332	+41.793%
2026-03-13	36.5500	36.5500	36.5500	36.5500	+0.164%	1	1,333	+40.629%
2026-03-12	36.4900	36.4900	36.4900	36.4900	-0.164%	1	1,333	+40.861%
2026-03-11	36.5500	36.5500	36.5500	36.5500	+7.595%	1	1,334	+40.629%
2026-03-06	33.7000	33.9700	33.7000	33.9700	+2.012%	2	1,335	+51.310%
2026-03-04	33.3000	33.3000	33.3000	33.3000	-3.310%	5	1,336	+54.354%
2026-03-03	34.4400	34.4400	34.4400	34.4400	-0.434%	1	1,331	+49.245%
2026-03-02	35.5000	35.5000	34.5900	34.5900	-23.219%	110	1,330	+48.598%
2026-02-26	44.9900	45.0500	44.9900	45.0500	-6.535%	2	1,224	+14.095%
2026-02-25	47.5100	48.2000	47.5100	48.2000	-6.535%	2	1,223	+6.639%
2026-02-20	51.5700	51.5700	51.5700	51.5700	-0.941%	1	1,223	-0.330%
2026-02-19	52.2000	52.2000	52.0000	52.0600	-3.324%	3	1,223	-1.268%
2026-02-13	53.8500	53.8500	53.8500	53.8500	+14.089%	50	1,225	-4.550%
2026-02-10	47.2000	47.2000	47.2000	47.2000	-3.673%	5	1,803	+8.898%
2026-02-09	49.0000	49.0000	49.0000	49.0000	+1.977%	5	1,803	+4.898%
2026-02-06	48.0000	48.0500	48.0000	48.0500	-1.839%	5	1,798	+6.972%
2026-02-04	50.4700	50.4700	48.9500	48.9500	+4.930%	80	1,793	+5.005%
2026-01-30	46.6500	46.6500	46.6500	46.6500	-1.060%	10	3,101	+10.182%
2026-01-29	47.5000	47.5000	47.1500	47.1500	+4.615%	2	3,111	+9.014%
2026-01-28	45.0700	45.0700	45.0700	45.0700	-2.971%	20	3,109	+14.045%
2026-01-27	46.4500	46.4500	46.4500	46.4500	+4.853%	1	3,129	+10.657%
2026-01-23	45.7500	45.7500	44.3000	44.3000	-5.845%	7	3,130	+16.027%
2026-01-22	45.9200	47.0500	45.9200	47.0500	+4.047%	6	3,128	+9.245%
2026-01-21	45.5500	47.0500	45.2200	45.2200	+5.654%	78	3,144	+13.667%
2026-01-16	42.7700	42.8000	42.7700	42.8000	+2.148%	3	3,207	+20.093%
2026-01-15	41.9000	41.9000	41.9000	41.9000	-2.103%	3	3,207	+22.673%
2026-01-14	42.1500	42.8000	42.1500	42.8000	+2.638%	30	3,207	+20.093%
2026-01-09	41.9600	41.9600	41.7000	41.7000	+2.156%	2	3,177	+23.261%
2026-01-08	40.3800	40.8200	40.3800	40.8200	+1.165%	76	3,175	+25.919%
2026-01-07	40.3500	40.3500	40.3500	40.3500	-1.054%	2	3,099	+27.385%
2026-01-06	40.7800	40.7800	40.7800	40.7800	+3.529%	1	3,099	+26.042%
2026-01-05	39.3900	39.3900	39.3900	39.3900	-1.525%	1	3,098	+30.490%
2026-01-02	39.1000	40.0000	39.1000	40.0000	+6.242%	3	3,098	+28.500%
2025-12-30	38.0000	38.0000	37.6500	37.6500	+1.757%	48	3,097	+36.521%
2025-12-29	37.0000	37.0000	37.0000	37.0000	-2.323%	39	3,057	+38.919%
2025-12-26	38.1000	38.1000	37.8800	37.8800	-1.534%	11	3,096	+35.692%
2025-12-24	38.4700	38.4700	38.4700	38.4700	+0.839%	1	3,105	+33.611%
2025-12-23	38.1500	38.1500	38.1500	38.1500	-0.183%	5	3,105	+34.731%
2025-12-22	38.2300	38.3000	38.2200	38.2200	+4.512%	7	3,105	+34.485%
2025-12-19	36.5700	36.5700	36.5700	36.5700	-1.826%	5	3,104	+40.552%
2025-12-17	36.8000	37.2500	36.8000	37.2500	-1.455%	6	3,109	+37.987%
2025-12-16	37.8000	37.8000	37.8000	37.8000	-1.021%	20	3,103	+35.979%
2025-12-15	38.1900	38.1900	38.1900	38.1900	+6.290%	1	3,123	+34.590%
2025-12-08	35.9300	35.9300	35.9300	35.9300	+14.792%	1	3,122	+43.056%
2025-12-04	31.3000	31.3000	31.3000	31.3000	+4.090%	10	3,121	+64.217%
2025-12-03	30.5000	30.5000	30.0700	30.0700	+5.435%	2	3,131	+70.934%
2025-11-26	28.5100	28.5200	28.5100	28.5200	-4.775%	75	3,085	+80.224%
2025-11-21	29.9500	29.9500	29.9500	29.9500	+1.698%	10	3,085	+71.619%
2025-11-20	29.4500	29.4500	29.4500	29.4500	+9.683%	1	3,075	+74.533%
2025-11-19	26.8500	26.8500	26.8500	26.8500	+3.269%	300	3,065	+91.434%
2025-11-17	26.0000	26.0000	26.0000	26.0000	+2,329.907%	5	3,225	+97.692%
2025-11-14	1.0700	1.0700	1.0700	1.0700	+59.701%	2	104	+4,703.738%
2025-11-07	0.6700	0.6700	0.6700	0.6700	+179.167%	1	102	+7,571.642%
2025-10-31	0.2300	0.2400	0.2300	0.2400	-27.273%	15	101	+21,316.667%
2025-10-01	0.3300	0.3300	0.3300	0.3300	-23.256%	12	101	+15,475.758%
2025-09-29	0.4300	0.4300	0.4300	0.4300	+186.667%	10	113	+11,853.488%
2025-09-18	0.1500	0.1500	0.1500	0.1500	-40.000%	1	103	+34,166.667%
2025-09-02	0.2500	0.2500	0.2500	0.2500	-21.875%	5	102	+20,460.000%
2025-08-28	0.3200	0.3200	0.3200	0.3200	+60.000%	15	97	+15,962.500%
2025-08-26	0.2000	0.2000	0.2000	0.2000	-81.818%	1	82	+25,600.000%
2025-02-04	0.9000	1.1900	0.5100	1.1000	0.000%	81	81	+4,572.727%