Dark

NFLX20270115P45
NFLX Jan 15 2027 45.00 Put (NFLX270115P00045000)
option OPRA

EOD

Aug 14, 2026

0.1600-30.435%(-0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1800	0.1800	0.1600	0.1600	-30.435%	4	3,078	0.000%
2026-08-11	0.2500	0.2500	0.2300	0.2300	-25.806%	35	3,078	-30.435%
2026-08-07	0.3300	0.3300	0.3100	0.3100	+3.333%	6	3,078	-48.387%
2026-08-05	0.3200	0.3200	0.3000	0.3000	-16.667%	2	3,081	-46.667%
2026-08-03	0.3600	0.3600	0.3600	0.3600	-5.263%	1	3,083	-55.556%
2026-07-31	0.3800	0.3800	0.3800	0.3800	-7.317%	1	3,083	-57.895%
2026-07-29	0.4100	0.4100	0.4100	0.4100	+20.588%	1	3,082	-60.976%
2026-07-28	0.3500	0.3500	0.3400	0.3400	-24.444%	13	3,083	-52.941%
2026-07-27	0.3800	0.4500	0.3800	0.4500	+9.756%	6	3,085	-64.444%
2026-07-24	0.4400	0.4400	0.4100	0.4100	-8.889%	2	3,081	-60.976%
2026-07-22	0.4500	0.4500	0.4500	0.4500	-18.182%	1	3,081	-64.444%
2026-07-21	0.5300	0.5500	0.4500	0.5500	-8.333%	269	3,082	-70.909%
2026-07-20	0.5700	0.6000	0.5700	0.6000	+27.660%	180	2,823	-73.333%
2026-07-17	0.7000	0.7000	0.4700	0.4700	-6.000%	205	2,672	-65.957%
2026-07-16	0.4200	0.5000	0.4200	0.5000	+8.696%	15	2,535	-68.000%
2026-07-15	0.4300	0.4600	0.4200	0.4600	+15.000%	8	2,533	-65.217%
2026-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	20	2,536	-60.000%
2026-07-13	0.4700	0.4700	0.3900	0.4000	-4.762%	10	2,516	-60.000%
2026-07-10	0.4200	0.4200	0.4100	0.4200	-10.638%	8	2,519	-61.905%
2026-07-09	0.4700	0.4700	0.4700	0.4700	0.000%	1	2,526	-65.957%
2026-07-08	0.4700	0.4700	0.4700	0.4700	+14.634%	1	2,526	-65.957%
2026-07-07	0.4100	0.4100	0.4100	0.4100	-8.889%	1	2,525	-60.976%
2026-07-02	0.5300	0.5300	0.4500	0.4500	-21.053%	30	2,531	-64.444%
2026-06-30	0.5700	0.5700	0.5700	0.5700	+14.000%	1	2,531	-71.930%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-15.254%	1	2,530	-68.000%
2026-06-24	0.5600	0.5900	0.5600	0.5900	+3.509%	6	2,529	-72.881%
2026-06-23	0.5700	0.5700	0.5700	0.5700	0.000%	21	2,528	-71.930%
2026-06-22	0.5300	0.6300	0.5100	0.5700	+46.154%	141	2,528	-71.930%
2026-06-17	0.3900	0.3900	0.3900	0.3900	-9.302%	6	2,460	-58.974%
2026-06-16	0.4100	0.4300	0.4100	0.4300	+4.878%	2	2,460	-62.791%
2026-06-05	0.4100	0.4100	0.4100	0.4100	+41.379%	10	2,460	-60.976%
2026-05-18	0.3000	0.3000	0.2900	0.2900	-23.684%	60	2,460	-44.828%
2026-05-11	0.4300	0.4300	0.3800	0.3800	+26.667%	4	2,470	-57.895%
2026-04-21	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,469	-46.667%
2026-04-20	0.2000	0.3500	0.2000	0.3500	+16.667%	5	2,469	-54.286%
2026-04-17	0.6000	0.6000	0.3000	0.3000	+11.111%	106	2,467	-46.667%
2026-04-16	0.2700	0.2700	0.2700	0.2700	+8.000%	1	2,463	-40.741%
2026-04-15	0.2500	0.2500	0.2500	0.2500	-21.875%	2	2,464	-36.000%
2026-04-14	0.3200	0.3200	0.3200	0.3200	-43.860%	21	2,464	-50.000%
2026-03-31	0.5900	0.5900	0.5700	0.5700	0.000%	2	2,465	-71.930%
2026-03-27	0.5700	0.5700	0.5700	0.5700	-5.000%	30	2,465	-71.930%
2026-03-24	0.6000	0.6000	0.6000	0.6000	+9.091%	5	2,495	-73.333%
2026-03-23	0.6500	0.6500	0.5500	0.5500	-5.172%	21	2,495	-70.909%
2026-03-16	0.5800	0.5800	0.5800	0.5800	+1.754%	1	2,505	-72.414%
2026-03-13	0.8000	0.8000	0.5200	0.5700	-17.391%	6	2,506	-71.930%
2026-03-09	0.6900	0.6900	0.6900	0.6900	+9.524%	1	2,505	-76.812%
2026-03-06	0.5500	0.6300	0.5500	0.6300	-4.545%	662	2,504	-74.603%
2026-03-03	0.7000	0.7000	0.6100	0.6600	+1.538%	11	3,164	-75.758%
2026-02-27	0.7500	0.8500	0.6500	0.6500	-35.000%	7	3,164	-75.385%
2026-02-26	1.0300	1.0300	1.0000	1.0000	-6.542%	2	3,168	-84.000%
2026-02-25	1.0000	1.0700	1.0000	1.0700	-20.149%	3	3,171	-85.047%
2026-02-24	1.3500	1.3500	1.3400	1.3400	-1.471%	3	3,171	-88.060%
2026-02-23	1.3600	1.3600	1.3600	1.3600	+8.800%	1	3,171	-88.235%
2026-02-19	1.1300	1.3000	1.1300	1.2500	-8.088%	12	3,170	-87.200%
2026-02-18	1.1000	1.3600	1.1000	1.3600	+2.256%	28	3,164	-88.235%
2026-02-13	1.4600	1.4600	1.3200	1.3300	-3.623%	69	3,126	-87.970%
2026-02-12	1.0500	1.3800	1.0500	1.3800	+50.000%	1,953	3,126	-88.406%
2026-02-10	0.9200	0.9200	0.9200	0.9200	-1.075%	1	1,630	-82.609%
2026-02-09	1.0100	1.0100	0.9300	0.9300	+6.897%	2	1,630	-82.796%
2026-02-06	0.8700	0.8700	0.8700	0.8700	-3.333%	1	1,629	-81.609%
2026-02-03	0.8000	0.9000	0.8000	0.9000	+20.000%	7	1,629	-82.222%
2026-01-23	0.7500	0.7500	0.7500	0.7500	-16.667%	1	1,629	-78.667%
2026-01-22	0.9000	0.9000	0.9000	0.9000	+4.651%	1	1,630	-82.222%
2026-01-21	0.8500	0.8600	0.8200	0.8600	+3.614%	7	1,630	-81.395%
2026-01-20	0.8700	0.8700	0.8300	0.8300	+12.162%	6	1,630	-80.723%
2026-01-05	0.7400	0.7400	0.7400	0.7400	+5.714%	1	1,624	-78.378%
2025-12-29	0.7000	0.7000	0.7000	0.7000	-14.634%	1	1,624	-77.143%
2025-12-15	0.8200	0.8200	0.8200	0.8200	-6.818%	5	1,623	-80.488%
2025-12-08	0.8800	0.8800	0.8800	0.8800	+35.385%	10	1,623	-81.818%
2025-12-05	0.6500	0.6500	0.6500	0.6500	+25.000%	2	1,613	-75.385%
2025-11-20	0.5200	0.5200	0.5200	0.5200	+4.000%	3	1,611	-69.231%
2025-11-18	0.5000	0.5000	0.5000	0.5000	+4,900.000%	1	1,611	-68.000%
2025-11-11	0.0100	0.0100	0.0100	0.0100	0.000%	100	943	+1,500.000%
2025-11-10	0.0100	0.0100	0.0100	0.0100	-50.000%	1	843	+1,500.000%
2025-10-29	0.0200	0.0200	0.0200	0.0200	-90.000%	1	842	+700.000%
2025-10-06	0.2000	0.2000	0.2000	0.2000	+150.000%	1	842	-20.000%
2025-09-11	0.0500	0.0800	0.0500	0.0800	+100.000%	57	842	+100.000%
2025-06-20	0.0400	0.0400	0.0400	0.0400	-91.489%	2	785	+300.000%
2025-03-06	0.7400	0.7400	0.4700	0.4700	-42.683%	2	783	-65.957%
2025-03-05	0.7500	0.9000	0.7500	0.8200	+49.091%	785	783	-80.488%
2025-02-26	0.5500	0.5500	0.5500	0.5500	0.000%	1	1	-70.909%