Dark

NFLX20270115P50
NFLX Jan 15 2027 50.00 Put (NFLX270115P00050000)
option OPRA

EOD

Jul 1, 2026

1.03-1.905%(-0.02)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0300	1.0300	0.9400	1.0300	-1.905%	9	3,670	0.000%
2026-06-30	1.0500	1.0500	1.0300	1.0500	+14.130%	32	3,669	-1.905%
2026-06-29	0.8300	0.9200	0.8000	0.9200	-14.019%	223	3,651	+11.957%
2026-06-26	0.7900	1.0700	0.7900	1.0700	-2.727%	179	3,565	-3.738%
2026-06-25	1.1800	1.1800	1.1000	1.1000	0.000%	127	3,429	-6.364%
2026-06-24	1.0000	1.1600	0.8600	1.1000	+18.280%	170	3,531	-6.364%
2026-06-23	0.9000	0.9800	0.8700	0.9300	-12.264%	210	3,462	+10.753%
2026-06-22	0.9100	1.1100	0.9100	1.0600	+41.333%	25	3,349	-2.830%
2026-06-17	0.7600	0.7600	0.7500	0.7500	+7.143%	31	3,298	+37.333%
2026-06-16	0.7000	0.7200	0.5300	0.7000	+14.754%	32	3,298	+47.143%
2026-06-15	0.6100	0.6100	0.6100	0.6100	-7.576%	1	3,262	+68.852%
2026-06-12	0.6700	0.7000	0.5800	0.6600	+8.197%	202	3,262	+56.061%
2026-06-10	0.6100	0.6100	0.6100	0.6100	-17.568%	20	3,262	+68.852%
2026-06-09	0.6800	0.7400	0.6700	0.7400	+8.824%	4	3,282	+39.189%
2026-06-08	0.6800	0.6800	0.6800	0.6800	-1.449%	170	3,285	+51.471%
2026-06-04	0.6000	0.7100	0.5900	0.6900	-1.429%	42	3,283	+49.275%
2026-06-03	0.7000	0.7000	0.6700	0.7000	+34.615%	285	3,281	+47.143%
2026-06-01	0.5100	0.5200	0.5100	0.5200	+1.961%	2	3,082	+98.077%
2026-05-29	0.5100	0.5100	0.5100	0.5100	+6.250%	2	3,082	+101.961%
2026-05-28	0.5000	0.5500	0.4800	0.4800	0.000%	17	3,082	+114.583%
2026-05-26	0.5200	0.5200	0.4700	0.4800	0.000%	54	3,075	+114.583%
2026-05-21	0.4800	0.4800	0.4800	0.4800	-14.286%	10	3,071	+114.583%
2026-05-20	0.5000	0.5600	0.5000	0.5600	-1.754%	19	3,071	+83.929%
2026-05-15	0.5700	0.5700	0.5700	0.5700	-3.390%	2	3,094	+80.702%
2026-05-14	0.5300	0.6000	0.5300	0.5900	-9.231%	6	3,096	+74.576%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-2.985%	1	3,098	+58.462%
2026-05-11	0.6400	0.6700	0.5900	0.6700	+26.415%	9	3,098	+53.731%
2026-05-08	0.5300	0.5300	0.5300	0.5300	-11.667%	200	3,098	+94.340%
2026-05-06	0.6300	0.6300	0.6000	0.6000	0.000%	4	2,967	+71.667%
2026-05-05	0.4700	0.6100	0.4700	0.6000	+22.449%	18	2,966	+71.667%
2026-04-29	0.4700	0.4900	0.4700	0.4900	-7.547%	3	2,965	+110.204%
2026-04-28	0.5300	0.5300	0.5300	0.5300	-10.169%	1	2,966	+94.340%
2026-04-27	0.5500	0.5900	0.5500	0.5900	+25.532%	2	2,967	+74.576%
2026-04-24	0.4700	0.4700	0.4700	0.4700	-12.963%	5	2,965	+119.149%
2026-04-22	0.5400	0.5400	0.5400	0.5400	+1.887%	1	2,965	+90.741%
2026-04-20	0.5300	0.5300	0.5300	0.5300	+17.778%	12	2,965	+94.340%
2026-04-17	0.4900	0.5300	0.4400	0.4500	+50.000%	21	2,965	+128.889%
2026-04-16	0.3500	0.3900	0.3000	0.3000	-30.233%	10	2,967	+243.333%
2026-04-15	0.4300	0.4300	0.4300	0.4300	-12.245%	3	2,968	+139.535%
2026-04-14	0.4900	0.4900	0.4900	0.4900	+8.889%	1	2,968	+110.204%
2026-04-13	0.4500	0.5100	0.4500	0.4500	-10.000%	42	2,968	+128.889%
2026-04-10	0.5000	0.5000	0.5000	0.5000	-27.536%	2	2,973	+106.000%
2026-04-06	0.7200	0.8200	0.6800	0.6900	-9.211%	4	2,973	+49.275%
2026-04-02	0.9800	0.9800	0.7600	0.7600	-6.173%	3	2,972	+35.526%
2026-03-31	0.8100	0.8100	0.8100	0.8100	-6.897%	5	2,972	+27.160%
2026-03-30	0.8700	0.8700	0.8700	0.8700	+26.087%	1	2,967	+18.391%
2026-03-27	0.6900	0.6900	0.6900	0.6900	-23.333%	15	2,967	+49.275%
2026-03-26	0.9000	0.9000	0.9000	0.9000	+8.434%	1	2,976	+14.444%
2026-03-24	0.8500	0.9200	0.8300	0.8300	-6.742%	3	2,977	+24.096%
2026-03-23	0.8900	0.8900	0.8900	0.8900	-2.198%	1	2,978	+15.730%
2026-03-20	0.9100	0.9100	0.9100	0.9100	-3.191%	1	2,977	+13.187%
2026-03-19	0.9500	0.9500	0.9400	0.9400	+8.046%	21	2,978	+9.574%
2026-03-18	0.7900	0.8700	0.7900	0.8700	+8.750%	2	2,997	+18.391%
2026-03-17	0.8000	0.8000	0.8000	0.8000	-11.111%	1	2,999	+28.750%
2026-03-16	1.0800	1.0800	0.8900	0.9000	-5.263%	42	2,999	+14.444%
2026-03-13	0.8000	0.9500	0.8000	0.9500	+5.556%	16	2,999	+8.421%
2026-03-12	0.9200	0.9800	0.9000	0.9000	+4.651%	5	3,006	+14.444%
2026-03-11	0.8600	0.8600	0.8600	0.8600	-2.273%	3	3,004	+19.767%
2026-03-10	1.0100	1.0100	0.8800	0.8800	+1.149%	70	3,004	+17.045%
2026-03-09	0.8500	0.8700	0.8500	0.8700	0.000%	2	3,014	+18.391%
2026-03-06	0.8700	0.8700	0.8700	0.8700	-1.136%	1	3,019	+18.391%
2026-03-05	0.9600	0.9600	0.8000	0.8800	-8.333%	5	3,019	+17.045%
2026-03-04	0.9600	0.9600	0.9600	0.9600	+20.000%	2	3,020	+7.292%
2026-03-03	0.7900	0.8000	0.6900	0.8000	-4.762%	25	3,020	+28.750%
2026-03-02	0.8400	0.8400	0.8000	0.8400	-6.667%	7	3,041	+22.619%
2026-02-27	1.0000	1.2500	0.8200	0.9000	-37.500%	159	3,046	+14.444%
2026-02-26	1.4800	1.5200	1.4100	1.4400	-4.000%	5	3,070	-28.472%
2026-02-25	1.6900	1.6900	1.5000	1.5000	-24.623%	29	3,091	-31.333%
2026-02-24	1.9600	1.9900	1.8700	1.9900	-2.451%	29	3,091	-48.241%
2026-02-23	1.6100	2.1000	1.6100	2.0400	+14.607%	16	3,088	-49.510%
2026-02-20	2.0100	2.0100	1.7500	1.7800	+1.714%	10	3,075	-42.135%
2026-02-19	1.7600	1.7600	1.7100	1.7500	-6.417%	9	3,068	-41.143%
2026-02-18	2.0000	2.0000	1.7500	1.8700	-2.604%	75	3,068	-44.920%
2026-02-17	1.9900	1.9900	1.8500	1.9200	0.000%	28	3,058	-46.354%
2026-02-13	2.2500	2.2500	1.9200	1.9200	-6.796%	32	3,046	-46.354%
2026-02-12	1.6300	2.1000	1.6300	2.0600	+47.143%	48	3,046	-50.000%
2026-02-11	1.4000	1.4000	1.4000	1.4000	+11.111%	1	3,046	-26.429%
2026-02-10	1.3200	1.3200	1.2600	1.2600	-8.696%	26	3,046	-18.254%
2026-02-09	1.4000	1.4500	1.3800	1.3800	-2.128%	30	3,028	-25.362%
2026-02-06	1.5000	1.5000	1.3600	1.4100	+2.174%	13	3,021	-26.950%
2026-02-05	1.4400	1.4400	1.3500	1.3800	-3.497%	74	3,025	-25.362%
2026-02-04	1.4200	1.4500	1.4000	1.4300	+6.716%	48	2,956	-27.972%
2026-02-03	1.2500	1.3700	1.2300	1.3400	+16.522%	549	2,956	-23.134%
2026-02-02	1.1000	1.1500	1.1000	1.1500	+2.679%	6	3,026	-10.435%
2026-01-30	1.1500	1.1500	1.1200	1.1200	-3.448%	3	3,026	-8.036%
2026-01-29	1.2000	1.2000	1.1600	1.1600	+3.571%	278	3,025	-11.207%
2026-01-28	1.1200	1.1200	1.1200	1.1200	-0.885%	11	3,027	-8.036%
2026-01-27	1.1200	1.1400	1.1200	1.1300	+2.727%	5	3,026	-8.850%
2026-01-23	1.1600	1.1700	1.0800	1.1000	-8.333%	19	3,025	-6.364%
2026-01-22	1.1800	1.2200	1.1800	1.2000	+2.564%	59	3,025	-14.167%
2026-01-21	1.3800	1.5100	1.1700	1.1700	-4.098%	41	3,024	-11.966%
2026-01-20	1.1800	1.2200	1.1700	1.2200	+2.521%	41	3,023	-15.574%
2026-01-16	1.1500	1.1900	1.1500	1.1900	+5.310%	4	3,018	-13.445%
2026-01-15	1.1700	1.1700	1.1100	1.1300	-7.377%	29	3,018	-8.850%
2026-01-14	1.2200	1.2200	1.2000	1.2200	+6.087%	37	3,038	-15.574%
2026-01-13	1.1500	1.1500	1.1500	1.1500	+4.545%	1	3,035	-10.435%
2026-01-12	1.1600	1.1600	1.0900	1.1000	-2.655%	217	3,034	-6.364%
2026-01-09	1.0000	1.1600	1.0000	1.1300	+2.727%	28	2,821	-8.850%
2026-01-08	1.0800	1.1000	1.0800	1.1000	+3.774%	51	2,815	-6.364%
2026-01-06	1.0700	1.1400	1.0000	1.0600	+3.922%	53	2,815	-2.830%
2026-01-05	1.0900	1.0900	1.0200	1.0200	-4.673%	7	2,848	+0.980%
2026-01-02	1.0400	1.0800	1.0400	1.0700	+11.458%	16	2,842	-3.738%
2025-12-31	0.9600	0.9600	0.9600	0.9600	-4.950%	50	2,847	+7.292%
2025-12-30	1.0100	1.0100	1.0100	1.0100	-1.942%	5	2,847	+1.980%
2025-12-29	1.0500	1.0600	1.0300	1.0300	-1.905%	26	2,847	0.000%
2025-12-26	1.0500	1.0500	1.0500	1.0500	-4.545%	10	2,864	-1.905%
2025-12-23	1.1000	1.1000	1.1000	1.1000	-0.901%	11	2,860	-6.364%
2025-12-22	1.1000	1.1100	1.1000	1.1100	0.000%	21	2,857	-7.207%
2025-12-18	1.0400	1.1100	1.0400	1.1100	-10.484%	5	2,836	-7.207%
2025-12-11	1.2200	1.2600	1.2200	1.2400	-2.362%	94	2,835	-16.935%
2025-12-10	1.2400	1.2700	1.1900	1.2700	+11.404%	212	2,814	-18.898%
2025-12-09	1.1500	1.1500	1.1400	1.1400	+8.571%	2	2,993	-9.649%
2025-12-08	1.6800	1.6800	0.9300	1.0500	+3.960%	186	2,993	-1.905%
2025-12-05	1.0000	1.0600	1.0000	1.0100	+12.222%	62	3,152	+1.980%
2025-12-03	0.9300	0.9300	0.9000	0.9000	+11.111%	2	3,137	+14.444%
2025-12-02	0.8200	0.8900	0.8000	0.8100	-10.000%	898	3,135	+27.160%
2025-11-21	0.9000	0.9000	0.9000	0.9000	+12.500%	2	2,685	+14.444%
2025-11-19	0.7000	0.8000	0.7000	0.8000	+6.667%	101	2,683	+28.750%
2025-11-18	0.7200	0.7500	0.7200	0.7500	0.000%	6	2,754	+37.333%
2025-11-17	0.7500	0.7500	0.7500	0.7500	+7,400.000%	1	2,750	+37.333%
2025-11-14	0.0200	0.0200	0.0100	0.0100	-50.000%	586	15,972	+10,200.000%
2025-11-13	0.0200	0.0200	0.0200	0.0200	+100.000%	103	16,001	+5,050.000%
2025-11-12	0.0200	0.0200	0.0100	0.0100	0.000%	399	15,999	+10,200.000%
2025-11-11	0.0100	0.0100	0.0100	0.0100	-50.000%	5,199	15,997	+10,200.000%
2025-11-10	0.0300	0.0300	0.0100	0.0200	-33.333%	5,103	11,151	+5,050.000%
2025-11-06	0.1000	0.1100	0.0300	0.0300	-82.353%	698	10,837	+3,333.333%
2025-10-21	0.1700	0.1700	0.1700	0.1700	+112.500%	1	10,479	+505.882%
2025-10-09	0.0800	0.0800	0.0800	0.0800	-52.941%	3	10,478	+1,187.500%
2025-10-06	0.3400	0.3400	0.1300	0.1700	-15.000%	2,070	10,475	+505.882%
2025-09-22	0.2000	0.2000	0.2000	0.2000	+122.222%	1	11,217	+415.000%
2025-09-18	0.1000	0.1000	0.0900	0.0900	-10.000%	11	11,217	+1,044.444%
2025-09-11	0.0900	0.1000	0.0900	0.1000	-33.333%	113	11,218	+930.000%
2025-09-04	0.1500	0.1500	0.1500	0.1500	0.000%	1	11,218	+586.667%
2025-09-02	0.1900	0.1900	0.1500	0.1500	0.000%	10	11,217	+586.667%
2025-08-29	0.3000	0.3000	0.1500	0.1500	-62.500%	4	11,213	+586.667%
2025-08-21	0.1600	0.4000	0.1600	0.4000	+100.000%	11	11,213	+157.500%
2025-08-20	0.2500	0.2500	0.2000	0.2000	+42.857%	2	11,212	+415.000%
2025-08-14	0.1400	0.1400	0.1400	0.1400	-44.000%	1	11,210	+635.714%
2025-08-13	0.2500	0.2500	0.2500	0.2500	+25.000%	1	11,209	+312.000%
2025-08-08	0.2000	0.2000	0.2000	0.2000	+300.000%	1	11,208	+415.000%
2025-07-22	0.2500	0.2500	0.0500	0.0500	-83.333%	25	11,208	+1,960.000%
2025-07-10	0.3000	0.3000	0.3000	0.3000	0.000%	1	11,207	+243.333%
2025-07-09	0.3000	0.3000	0.3000	0.3000	-14.286%	1	11,206	+243.333%
2025-07-08	0.3500	0.3500	0.3500	0.3500	0.000%	1	11,205	+194.286%
2025-07-07	0.4000	0.4000	0.3500	0.3500	+16.667%	2	11,204	+194.286%
2025-07-02	0.3000	0.3000	0.3000	0.3000	-14.286%	1	11,202	+243.333%
2025-06-30	0.3500	0.3500	0.3500	0.3500	+66.667%	1	11,201	+194.286%
2025-06-17	0.1700	0.2200	0.1700	0.2100	+50.000%	66	11,200	+390.476%
2025-06-13	0.1400	0.1400	0.1400	0.1400	+7.692%	2	11,200	+635.714%
2025-06-10	0.1300	0.1300	0.1300	0.1300	-13.333%	4	11,200	+692.308%
2025-06-09	0.1600	0.1600	0.1500	0.1500	-46.429%	3	11,200	+586.667%
2025-06-06	0.3500	0.3500	0.2800	0.2800	-36.364%	8	11,200	+267.857%
2025-05-22	0.4400	0.4400	0.4400	0.4400	0.000%	1	11,196	+134.091%
2025-05-15	0.4400	0.4400	0.4400	0.4400	-2.222%	1	11,195	+134.091%
2025-05-13	0.4500	0.4500	0.4500	0.4500	+80.000%	1	11,194	+128.889%
2025-04-29	0.2500	0.2500	0.2500	0.2500	-58.333%	2	11,193	+312.000%
2025-04-21	0.6000	0.6000	0.6000	0.6000	+300.000%	1	11,195	+71.667%
2025-04-17	0.1500	0.1500	0.1500	0.1500	-81.250%	1	11,195	+586.667%
2025-04-15	0.8000	0.8000	0.8000	0.8000	+60.000%	1	11,195	+28.750%
2025-04-14	0.5000	0.5000	0.5000	0.5000	-40.476%	2	11,194	+106.000%
2025-04-10	0.8000	0.9000	0.7900	0.8400	+40.000%	2,675	11,194	+22.619%
2025-04-09	0.6000	1.2000	0.6000	0.6000	-28.571%	273	8,526	+71.667%
2025-04-08	0.6000	0.8400	0.6000	0.8400	+40.000%	2	8,517	+22.619%
2025-04-07	0.6500	0.6500	0.6000	0.6000	0.000%	102	8,516	+71.667%
2025-04-04	0.5900	0.6000	0.5900	0.6000	+9.091%	1,002	8,414	+71.667%
2025-04-03	0.5500	0.5500	0.5500	0.5500	0.000%	2	8,413	+87.273%
2025-04-02	0.5500	0.5500	0.5500	0.5500	-16.667%	1	8,413	+87.273%
2025-03-31	0.7000	0.7000	0.6600	0.6600	+32.000%	3	8,413	+56.061%
2025-03-27	0.5500	0.5500	0.5000	0.5000	-16.667%	21	8,410	+106.000%
2025-03-20	0.6000	0.6000	0.6000	0.6000	+9.091%	1	8,389	+71.667%
2025-03-19	0.6000	0.6000	0.5500	0.5500	-8.333%	4	8,388	+87.273%
2025-03-14	0.6000	0.6000	0.6000	0.6000	+1.695%	2	8,386	+71.667%
2025-03-13	0.5900	0.5900	0.5900	0.5900	+18.000%	30	8,416	+74.576%
2025-03-12	0.5000	0.5000	0.5000	0.5000	-27.536%	10	8,416	+106.000%
2025-03-10	0.7900	0.7900	0.5000	0.6900	-13.750%	4	8,416	+49.275%
2025-03-07	0.7900	0.8400	0.7900	0.8000	-4.762%	1,620	8,414	+28.750%
2025-03-06	0.6800	0.8500	0.4300	0.8400	+10.526%	1,581	7,604	+22.619%
2025-03-05	0.8000	0.8300	0.7600	0.7600	+8.571%	2,345	6,713	+35.526%
2025-03-04	0.6600	0.9200	0.6600	0.7000	+4.478%	229	5,281	+47.143%
2025-03-03	0.8000	0.9000	0.5900	0.6700	-16.250%	369	5,162	+53.731%
2025-02-28	0.5000	0.8000	0.5000	0.8000	+11.111%	454	4,939	+28.750%
2025-02-27	0.8000	0.8000	0.6500	0.7200	-4.000%	23	4,780	+43.056%
2025-02-26	0.5500	0.7500	0.4700	0.7500	+36.364%	923	4,767	+37.333%
2025-02-25	0.7000	0.7000	0.5500	0.5500	+19.565%	7	3,932	+87.273%
2025-02-24	0.5500	0.5600	0.4600	0.4600	+2.222%	8	3,925	+123.913%
2025-02-21	0.3000	0.4500	0.3000	0.4500	-2.174%	22	3,919	+128.889%
2025-02-19	0.4300	0.4600	0.4300	0.4600	+21.053%	521	3,908	+123.913%
2025-02-18	0.3000	0.3800	0.3000	0.3800	+52.000%	13	3,402	+171.053%
2025-02-14	0.2500	0.2500	0.2500	0.2500	0.000%	48	3,365	+312.000%
2025-02-13	0.3000	0.3000	0.2500	0.2500	-37.500%	12	3,354	+312.000%
2025-02-06	0.3500	0.4000	0.3500	0.4000	0.000%	559	3,354	+157.500%
2025-02-05	0.4000	0.4000	0.3700	0.4000	0.000%	2,526	2,825	+157.500%
2025-01-31	0.4000	0.4000	0.4000	0.4000	+11.111%	22	312	+157.500%
2025-01-29	0.3600	0.3600	0.3600	0.3600	-10.000%	3	301	+186.111%
2025-01-24	0.4000	0.4000	0.4000	0.4000	-20.000%	20	298	+157.500%
2025-01-22	0.2000	0.5000	0.2000	0.5000	+177.778%	20	288	+106.000%
2025-01-21	0.3000	0.4200	0.1800	0.1800	+12.500%	29	246	+472.222%
2025-01-10	0.1500	0.1600	0.1500	0.1600	-27.273%	4	246	+543.750%
2025-01-08	0.2200	0.2200	0.2200	0.2200	0.000%	3	244	+368.182%
2025-01-07	0.1800	0.2200	0.1800	0.2200	+46.667%	6	244	+368.182%
2024-12-31	0.1900	0.1900	0.1500	0.1500	-25.000%	2	244	+586.667%
2024-12-30	0.2000	0.2000	0.2000	0.2000	+81.818%	5	244	+415.000%
2024-12-27	0.1100	0.1100	0.1100	0.1100	+10.000%	2	239	+836.364%
2024-12-26	0.1200	0.1200	0.1000	0.1000	-16.667%	12	239	+930.000%
2024-12-23	0.1500	0.1500	0.1200	0.1200	-36.842%	21	238	+758.333%
2024-12-20	0.1900	0.1900	0.1900	0.1900	-5.000%	1	237	+442.105%
2024-12-16	0.2000	0.2000	0.2000	0.2000	+122.222%	10	237	+415.000%
2024-12-12	0.0900	0.0900	0.0900	0.0900	-18.182%	20	237	+1,044.444%
2024-12-11	0.0900	0.1100	0.0900	0.1100	-45.000%	16	227	+836.364%
2024-12-10	0.2000	0.2000	0.2000	0.2000	+25.000%	1	226	+415.000%
2024-12-09	0.1600	0.1600	0.1600	0.1600	-20.000%	50	225	+543.750%
2024-11-26	0.2000	0.2000	0.2000	0.2000	+122.222%	25	175	+415.000%
2024-11-21	0.0900	0.0900	0.0900	0.0900	-25.000%	40	175	+1,044.444%
2024-11-19	0.1200	0.1200	0.1200	0.1200	-45.455%	40	175	+758.333%
2024-11-13	0.2200	0.2200	0.2200	0.2200	+83.333%	1	175	+368.182%
2024-10-28	0.1200	0.1200	0.1200	0.1200	-60.000%	1	175	+758.333%
2024-10-17	0.3000	0.3000	0.3000	0.3000	+20.000%	5	175	+243.333%
2024-10-16	0.2500	0.2500	0.2500	0.2500	+25.000%	70	170	+312.000%
2024-09-30	0.2000	0.2000	0.2000	0.2000	+33.333%	1	100	+415.000%
2024-09-27	0.1500	0.1500	0.1500	0.1500	0.000%	200	100	+586.667%