Dark

NFLX20270115P40
NFLX Jan 15 2027 40.00 Put (NFLX270115P00040000)
option OPRA

EOD

Aug 14, 2026

0.1900+46.154%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1700	0.1900	0.1700	0.1900	+46.154%	2	3,436	0.000%
2026-08-13	0.1000	0.1400	0.1000	0.1300	+30.000%	4	3,437	+46.154%
2026-08-12	0.1700	0.1700	0.1000	0.1000	-54.545%	3	3,439	+90.000%
2026-08-10	0.2200	0.2200	0.2200	0.2200	-4.348%	1	3,438	-13.636%
2026-08-04	0.2300	0.2300	0.2300	0.2300	+53.333%	1	3,439	-17.391%
2026-08-03	0.2100	0.2100	0.1500	0.1500	-37.500%	16	3,439	+26.667%
2026-07-27	0.2400	0.2400	0.2400	0.2400	+4.348%	1	3,447	-20.833%
2026-07-24	0.2300	0.2300	0.2300	0.2300	0.000%	2	3,448	-17.391%
2026-07-23	0.2300	0.2300	0.2300	0.2300	0.000%	1	3,449	-17.391%
2026-07-22	0.2300	0.2300	0.2300	0.2300	-20.690%	1	3,450	-17.391%
2026-07-21	0.2900	0.2900	0.2900	0.2900	+3.571%	1	3,451	-34.483%
2026-07-20	0.1600	0.3300	0.1600	0.2800	-9.677%	6	3,451	-32.143%
2026-07-17	0.6000	0.6000	0.2900	0.3100	+34.783%	9	3,449	-38.710%
2026-07-16	0.2300	0.2300	0.2300	0.2300	-8.000%	20	3,449	-17.391%
2026-07-14	0.2500	0.2500	0.2500	0.2500	-13.793%	1	3,461	-24.000%
2026-07-10	0.2200	0.3000	0.2200	0.2900	+38.095%	3	3,460	-34.483%
2026-07-08	0.2100	0.2100	0.2100	0.2100	-4.545%	1	3,460	-9.524%
2026-06-26	0.3500	0.3500	0.2200	0.2200	-18.519%	4	3,459	-13.636%
2026-06-23	0.2700	0.2700	0.2700	0.2700	-10.000%	1	3,459	-29.630%
2026-06-22	0.3000	0.3000	0.3000	0.3000	0.000%	1	3,459	-36.667%
2026-06-09	0.3000	0.3000	0.3000	0.3000	+66.667%	1	3,459	-36.667%
2026-05-20	0.1800	0.1800	0.1800	0.1800	-10.000%	1	3,458	+5.556%
2026-05-13	0.2000	0.2000	0.2000	0.2000	-28.571%	50	3,458	-5.000%
2026-05-05	0.2700	0.2800	0.2700	0.2800	+12.000%	10	3,458	-32.143%
2026-05-01	0.2500	0.2500	0.2500	0.2500	0.000%	1	3,457	-24.000%
2026-04-10	0.3600	0.3600	0.2500	0.2500	-40.476%	6	3,457	-24.000%
2026-04-09	0.4200	0.4200	0.4200	0.4200	+31.250%	5	3,462	-54.762%
2026-04-02	0.2800	0.3200	0.2800	0.3200	-3.030%	3	3,460	-40.625%
2026-04-01	0.3300	0.3300	0.3300	0.3300	+10.000%	2	3,460	-42.424%
2026-03-31	0.3100	0.3100	0.3000	0.3000	-25.000%	6	3,460	-36.667%
2026-03-30	0.4000	0.4000	0.4000	0.4000	-14.894%	3	3,460	-52.500%
2026-03-11	0.4700	0.4700	0.4700	0.4700	+51.613%	20	3,460	-59.574%
2026-03-06	0.3100	0.3100	0.3100	0.3100	-8.824%	30	3,460	-38.710%
2026-03-05	0.3700	0.3700	0.3000	0.3400	-2.857%	4	3,460	-44.118%
2026-03-03	0.3500	0.3500	0.3500	0.3500	-12.500%	5	3,459	-45.714%
2026-03-02	0.3900	0.4000	0.3900	0.4000	-37.500%	3	3,459	-52.500%
2026-02-26	0.5300	0.6400	0.5300	0.6400	-14.667%	12	3,459	-70.313%
2026-02-25	0.7000	0.7500	0.7000	0.7500	-7.407%	12	3,459	-74.667%
2026-02-24	0.9000	0.9000	0.8100	0.8100	-15.625%	802	3,459	-76.543%
2026-02-23	0.9600	0.9600	0.9600	0.9600	+43.284%	4	2,722	-80.208%
2026-02-20	0.6700	0.6700	0.6700	0.6700	+39.583%	10	2,718	-71.642%
2026-02-19	0.7300	0.7700	0.4800	0.4800	-36.000%	106	2,713	-60.417%
2026-02-18	0.7900	0.7900	0.7500	0.7500	-10.714%	122	2,707	-74.667%
2026-02-17	0.8600	0.9100	0.8400	0.8400	+3.704%	102	2,705	-77.381%
2026-02-13	0.8900	0.8900	0.7500	0.8100	+52.830%	58	2,547	-76.543%
2026-02-12	0.6500	0.8500	0.5300	0.5300	-11.667%	715	2,547	-64.151%
2026-02-11	0.5000	0.6100	0.5000	0.6000	+15.385%	4	1,837	-68.333%
2026-02-03	0.5200	0.5200	0.5200	0.5200	+4.000%	5	1,835	-63.462%
2026-02-02	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,835	-62.000%
2026-01-29	0.4500	0.4500	0.4500	0.4500	+2.273%	2	1,835	-57.778%
2026-01-28	0.4400	0.4400	0.4400	0.4400	-12.000%	1	1,833	-56.818%
2026-01-26	0.5000	0.5000	0.5000	0.5000	+25.000%	21	1,833	-62.000%
2026-01-22	0.3800	0.5100	0.3800	0.4000	-40.299%	26	1,813	-52.500%
2026-01-20	0.6700	0.6700	0.6700	0.6700	+31.373%	5	1,793	-71.642%
2026-01-15	0.3700	0.5500	0.3700	0.5100	-1.923%	4	1,793	-62.745%
2026-01-09	0.4800	0.5200	0.4700	0.5200	+13.043%	202	1,793	-63.462%
2026-01-07	0.4600	0.4600	0.4600	0.4600	+2.222%	1	1,793	-58.696%
2026-01-06	0.4500	0.4500	0.4500	0.4500	-11.765%	1	1,792	-57.778%
2025-12-29	0.5100	0.5100	0.5100	0.5100	-7.273%	3	1,791	-62.745%
2025-12-23	0.5500	0.5500	0.5500	0.5500	+3.774%	1	1,788	-65.455%
2025-12-22	0.5300	0.5300	0.5300	0.5300	-3.636%	10	1,787	-64.151%
2025-12-12	0.5500	0.5500	0.5500	0.5500	-8.333%	2	1,797	-65.455%
2025-12-11	0.6000	0.6000	0.6000	0.6000	+11.111%	1	1,795	-68.333%
2025-12-09	0.5400	0.5400	0.5400	0.5400	-10.000%	1	1,794	-64.815%
2025-12-08	0.5800	0.6000	0.5800	0.6000	+27.660%	31	1,793	-68.333%
2025-12-04	0.4600	0.4700	0.4600	0.4700	+4.444%	6	1,765	-59.574%
2025-12-03	0.4200	0.4500	0.4200	0.4500	+28.571%	29	1,765	-57.778%
2025-12-02	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,750	-45.714%
2025-12-01	0.3500	0.3500	0.3500	0.3500	-51.389%	10	1,750	-45.714%
2025-11-21	0.7200	0.7200	0.7200	0.7200	+84.615%	4	1,750	-73.611%
2025-11-18	0.6000	0.6000	0.3700	0.3900	+44.444%	407	1,750	-51.282%
2025-11-17	0.4200	0.4900	0.2700	0.2700	+2,600.000%	403	2,157	-29.630%
2025-11-14	0.0100	0.0100	0.0100	0.0100	0.000%	38	544	+1,800.000%
2025-11-12	0.0100	0.0100	0.0100	0.0100	0.000%	407	506	+1,800.000%
2025-11-10	0.0100	0.0100	0.0100	0.0100	-91.667%	1	99	+1,800.000%
2025-06-17	0.1200	0.1200	0.0900	0.1200	-86.047%	33	98	+58.333%
2025-04-14	0.8600	0.8600	0.8600	0.8600	-30.645%	1	65	-77.907%
2025-04-09	1.2400	1.2400	1.2400	1.2400	+100.000%	1	64	-84.677%
2025-03-05	0.7800	0.7800	0.5000	0.6200	-18.421%	6	63	-69.355%
2025-02-28	0.7600	0.7600	0.7600	0.7600	-2.564%	2	57	-75.000%
2025-02-27	0.6600	0.7800	0.4000	0.7800	+23.810%	3	56	-75.641%
2025-02-26	0.4000	0.6300	0.2400	0.6300	+57.500%	44	53	-69.841%
2025-02-25	0.4000	0.4000	0.4000	0.4000	+8.108%	1	9	-52.500%
2025-02-24	0.4700	0.4700	0.3700	0.3700	-9.756%	3	8	-48.649%
2025-02-19	0.4800	0.4800	0.4100	0.4100	-16.327%	3	5	-53.659%
2025-02-18	0.4900	0.4900	0.4900	0.4900	+133.333%	1	2	-61.224%
2025-01-08	0.2100	0.2100	0.2100	0.2100	0.000%	1	0	-9.524%