Dark

NFLX20270115P55
NFLX Jan 15 2027 55.00 Put (NFLX270115P00055000)
option OPRA

EOD

Aug 20, 2026

0.5300+1.923%(+0.0100)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5500	0.5500	0.4900	0.5300	+1.923%	63	5,485	0.000%
2026-08-19	0.5000	0.5200	0.5000	0.5200	-14.754%	109	5,484	+1.923%
2026-08-18	0.6400	0.6900	0.5900	0.6100	-10.294%	254	5,460	-13.115%
2026-08-17	0.6600	0.7200	0.6000	0.6800	+4.615%	75	5,351	-22.059%
2026-08-14	0.6600	0.6600	0.6500	0.6500	-4.412%	21	5,357	-18.462%
2026-08-13	0.7100	0.7300	0.6800	0.6800	-27.660%	265	5,338	-22.059%
2026-08-12	0.9500	0.9500	0.9000	0.9400	+2.174%	9	5,454	-43.617%
2026-08-11	0.8800	0.9300	0.8600	0.9200	+4.545%	10	5,460	-42.391%
2026-08-10	1.0700	1.0700	0.8800	0.8800	-18.519%	64	5,459	-39.773%
2026-08-07	1.0900	1.1000	1.0500	1.0800	-11.475%	70	5,454	-50.926%
2026-08-06	1.2200	1.2200	1.2200	1.2200	-0.813%	1	5,433	-56.557%
2026-08-05	1.1500	1.2600	1.1500	1.2300	-6.107%	9	5,432	-56.911%
2026-08-03	1.2700	1.3100	1.2400	1.3100	-3.676%	19	5,424	-59.542%
2026-07-30	1.7000	1.7000	1.3600	1.3600	+7.087%	3,028	5,441	-61.029%
2026-07-29	1.4000	1.4000	1.2700	1.2700	+3.252%	10	6,619	-58.268%
2026-07-28	1.4200	1.4400	1.2300	1.2300	-17.450%	19	6,622	-56.911%
2026-07-27	1.6000	1.6000	1.4500	1.4900	-3.871%	12	6,617	-64.430%
2026-07-24	1.7400	1.7400	1.5000	1.5500	-11.429%	13	6,612	-65.806%
2026-07-23	1.8500	1.8500	1.7500	1.7500	-1.130%	15	6,610	-69.714%
2026-07-22	1.7700	1.7700	1.5900	1.7700	-6.842%	101	6,606	-70.056%
2026-07-21	1.9400	2.1500	1.9000	1.9000	-9.524%	3,377	6,532	-72.105%
2026-07-20	2.1000	2.1800	1.9300	2.1000	+11.111%	106	3,663	-74.762%
2026-07-17	2.0200	2.3300	1.7500	1.8900	+20.382%	391	3,646	-71.958%
2026-07-16	1.6400	1.6400	1.5700	1.5700	+0.641%	13	3,458	-66.242%
2026-07-15	1.5100	1.5600	1.5100	1.5600	+2.632%	7	3,446	-66.026%
2026-07-14	1.7900	1.7900	1.5200	1.5200	-5.000%	37	3,444	-65.132%
2026-07-13	1.5600	1.6200	1.5500	1.6000	-3.030%	12	3,443	-66.875%
2026-07-10	1.5100	1.7500	1.4500	1.6500	+10.000%	122	3,442	-67.879%
2026-07-09	1.4500	1.5000	1.4500	1.5000	+9.489%	56	3,408	-64.667%
2026-07-08	1.3600	1.3700	1.3600	1.3700	+5.385%	2	3,356	-61.314%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-8.451%	1	3,356	-59.231%
2026-07-06	1.3200	1.4300	1.3200	1.4200	+3.650%	25	3,356	-62.676%
2026-07-02	1.4100	1.4100	1.3500	1.3700	-19.883%	9	3,362	-61.314%
2026-07-01	1.6900	1.7700	1.6900	1.7100	-7.568%	14	3,362	-69.006%
2026-06-30	1.8500	1.8500	1.7500	1.8500	+27.586%	108	3,365	-71.351%
2026-06-29	1.5100	1.5600	1.4500	1.4500	-11.043%	24	3,347	-63.448%
2026-06-26	1.5800	1.6500	1.5800	1.6300	-14.211%	9	3,367	-67.485%
2026-06-25	1.9600	1.9600	1.8100	1.9000	+5.556%	5	3,363	-72.105%
2026-06-24	1.8000	1.8000	1.8000	1.8000	+5.882%	22	3,361	-70.556%
2026-06-23	1.7200	1.8300	1.6700	1.7000	0.000%	28	3,340	-68.824%
2026-06-22	1.5000	1.9000	1.5000	1.7000	+29.771%	78	3,339	-68.824%
2026-06-18	1.2700	1.3100	1.2700	1.3100	+7.377%	40	3,308	-59.542%
2026-06-17	1.2100	1.2200	1.1700	1.2200	-0.813%	27	3,308	-56.557%
2026-06-16	1.1200	1.2500	1.1200	1.2300	0.000%	17	3,308	-56.911%
2026-06-11	1.1100	1.2300	1.1100	1.2300	+17.143%	6	3,298	-56.911%
2026-06-09	1.0400	1.0500	1.0400	1.0500	+20.690%	2	3,300	-49.524%
2026-06-02	0.9400	0.9400	0.8700	0.8700	+8.750%	2	3,300	-39.080%
2026-05-28	0.8000	0.8000	0.8000	0.8000	0.000%	1	3,299	-33.750%
2026-05-22	0.8000	0.8000	0.8000	0.8000	+14.286%	10	3,299	-33.750%
2026-05-21	0.7100	0.7100	0.7000	0.7000	-10.256%	2	3,309	-24.286%
2026-05-18	0.7800	0.7800	0.7800	0.7800	-7.143%	4	3,309	-32.051%
2026-05-15	0.8900	0.8900	0.8400	0.8400	-3.448%	2	3,308	-36.905%
2026-05-14	0.8700	0.8700	0.8700	0.8700	+11.538%	2	3,310	-39.080%
2026-05-13	0.7800	0.7800	0.7800	0.7800	-34.454%	200	3,423	-32.051%
2026-05-12	0.9400	1.1900	0.9300	1.1900	+19.000%	130	3,423	-55.462%
2026-05-11	1.0000	1.0000	1.0000	1.0000	+9.890%	1	3,423	-47.000%
2026-05-08	0.9100	0.9100	0.9100	0.9100	-4.211%	1	3,432	-41.758%
2026-05-07	0.8800	0.9500	0.8800	0.9500	+3.261%	130	3,433	-44.211%
2026-05-06	1.0000	1.0000	0.9200	0.9200	0.000%	52	3,353	-42.391%
2026-05-05	0.8900	0.9300	0.8900	0.9200	+15.000%	8	3,318	-42.391%
2026-05-04	0.8000	0.8000	0.8000	0.8000	+1.266%	1	3,314	-33.750%
2026-04-27	0.8500	0.8500	0.7900	0.7900	+8.219%	7	3,315	-32.911%
2026-04-24	0.7500	0.7500	0.7300	0.7300	-10.976%	9	3,317	-27.397%
2026-04-23	0.7900	1.0000	0.7900	0.8200	-2.381%	30	3,324	-35.366%
2026-04-21	0.8400	0.8400	0.8400	0.8400	+5.000%	1	3,324	-36.905%
2026-04-20	0.7500	0.8000	0.7500	0.8000	+9.589%	17	3,324	-33.750%
2026-04-17	0.5100	0.7300	0.5100	0.7300	+43.137%	6	3,308	-27.397%
2026-04-16	0.5100	0.5100	0.5100	0.5100	-12.069%	6	3,304	+3.922%
2026-04-15	0.5800	0.5800	0.5800	0.5800	-20.548%	1	3,304	-8.621%
2026-04-10	0.7300	0.7300	0.7300	0.7300	-23.158%	20	3,305	-27.397%
2026-04-07	0.9500	0.9500	0.9500	0.9500	-2.062%	25	3,305	-44.211%
2026-04-06	0.9700	0.9700	0.9700	0.9700	-12.613%	1	3,280	-45.361%
2026-04-02	1.1100	1.1100	1.1100	1.1100	+0.909%	13	3,277	-52.252%
2026-04-01	1.1000	1.1000	1.1000	1.1000	-5.983%	2	3,277	-51.818%
2026-03-31	1.1700	1.1700	1.1700	1.1700	-12.687%	5	3,278	-54.701%
2026-03-30	1.3400	1.3400	1.3400	1.3400	+10.744%	10	3,273	-60.448%
2026-03-24	1.2100	1.2100	1.2100	1.2100	-6.202%	1	3,273	-56.198%
2026-03-23	1.2900	1.2900	1.2900	1.2900	-5.147%	6	3,273	-58.915%
2026-03-12	1.3600	1.3600	1.3600	1.3600	-1.449%	1	3,273	-61.029%
2026-03-10	1.3800	1.3800	1.3800	1.3800	+25.455%	1	3,274	-61.594%
2026-03-04	1.1000	1.2400	1.1000	1.1000	-8.333%	18	3,273	-51.818%
2026-03-03	1.3100	1.3300	1.2000	1.2000	-2.439%	179	3,268	-55.833%
2026-03-02	1.2500	1.2500	1.1300	1.2300	-1.600%	28	3,413	-56.911%
2026-02-27	1.3000	1.5300	1.2500	1.2500	-38.119%	69	3,439	-57.600%
2026-02-26	2.2100	2.2100	1.8800	2.0200	-9.417%	29	3,410	-73.762%
2026-02-25	2.2200	2.4400	2.2200	2.2300	-25.168%	103	3,371	-76.233%
2026-02-24	3.0400	3.0400	2.9000	2.9800	-0.334%	7	3,371	-82.215%
2026-02-23	2.8300	3.1500	2.8300	2.9900	+2.749%	847	3,375	-82.274%
2026-02-20	2.9100	2.9100	2.9100	2.9100	+3.559%	2	2,656	-81.787%
2026-02-18	2.8300	2.8300	2.6400	2.8100	-0.707%	258	2,656	-81.139%
2026-02-17	2.7500	2.8300	2.7500	2.8300	-0.702%	6	2,402	-81.272%
2026-02-13	3.0800	3.0800	2.8500	2.8500	-4.682%	60	2,345	-81.404%
2026-02-12	2.5000	3.1100	2.5000	2.9900	+31.718%	38	2,345	-82.274%
2026-02-11	2.1500	2.3000	2.1500	2.2700	+29.714%	3	2,351	-76.652%
2026-02-06	2.0500	2.0500	1.7500	1.7500	-16.667%	2	2,349	-69.714%
2026-02-05	2.0600	2.1200	2.0600	2.1000	-0.943%	112	2,349	-74.762%
2026-02-04	2.1200	2.1200	2.1200	2.1200	-1.852%	1	2,350	-75.000%
2026-02-03	2.0000	2.1600	1.9300	2.1600	+23.429%	250	2,350	-75.463%
2026-02-02	1.7500	1.7500	1.7500	1.7500	+0.575%	6	2,348	-69.714%
2026-01-30	1.7500	1.7600	1.7400	1.7400	+9.434%	5	2,348	-69.540%
2026-01-26	1.6100	1.6300	1.5900	1.5900	-4.217%	3	2,348	-66.667%
2026-01-23	1.6800	1.6800	1.6400	1.6600	-5.143%	32	2,348	-68.072%
2026-01-22	1.7500	1.7500	1.7500	1.7500	-3.315%	1	2,344	-69.714%
2026-01-21	2.3900	2.3900	1.8100	1.8100	+0.556%	16	2,343	-70.718%
2026-01-20	1.6500	1.8000	1.6500	1.8000	+4.046%	3	2,333	-70.556%
2026-01-16	1.7300	1.7300	1.7300	1.7300	+1.170%	15	2,334	-69.364%
2026-01-15	1.6100	1.7100	1.6100	1.7100	-2.286%	2	2,334	-69.006%
2026-01-14	1.7500	1.7500	1.7500	1.7500	+10.063%	200	2,334	-69.714%
2026-01-12	1.5900	1.5900	1.5900	1.5900	-5.917%	1	2,334	-66.667%
2026-01-09	1.7000	1.7100	1.6700	1.6900	+4.969%	402	2,334	-68.639%
2026-01-08	1.6100	1.6100	1.6100	1.6100	+3.871%	1	2,194	-67.081%
2026-01-07	1.5200	1.5500	1.5200	1.5500	-3.125%	7	2,194	-65.806%
2026-01-06	1.6000	1.6000	1.6000	1.6000	+5.960%	5	2,189	-66.875%
2026-01-05	1.5600	1.5600	1.5100	1.5100	-3.205%	2	2,183	-64.901%
2026-01-02	1.5600	1.5600	1.5600	1.5600	+3.311%	1	2,183	-66.026%
2025-12-29	1.5100	1.5100	1.5100	1.5100	0.000%	1	2,182	-64.901%
2025-12-26	1.5100	1.5100	1.5100	1.5100	-6.211%	10	2,183	-64.901%
2025-12-24	1.6100	1.6100	1.6100	1.6100	+2.548%	5	2,183	-67.081%
2025-12-23	1.5700	1.5700	1.5700	1.5700	+1.948%	2	2,183	-66.242%
2025-12-19	1.5400	1.5400	1.5400	1.5400	-12.000%	1	2,184	-65.584%
2025-12-15	1.7500	1.7500	1.7500	1.7500	-2.235%	112	2,183	-69.714%
2025-12-11	1.7900	1.7900	1.7900	1.7900	+10.494%	20	2,294	-70.391%
2025-12-09	1.6500	1.6500	1.6200	1.6200	-4.706%	3	2,314	-67.284%
2025-12-08	1.5500	1.7000	1.5500	1.7000	+15.646%	8	2,314	-68.824%
2025-12-05	1.4700	1.4700	1.4700	1.4700	+13.077%	1	2,311	-63.946%
2025-12-04	1.3200	1.3200	1.3000	1.3000	+23.810%	6	2,311	-59.231%
2025-11-26	1.2000	1.2000	1.0500	1.0500	-10.256%	2	2,311	-49.524%
2025-11-20	1.1700	1.1700	1.1700	1.1700	+6.364%	1	2,311	-54.701%
2025-11-19	1.0600	1.1000	1.0600	1.1000	+12.245%	101	2,310	-51.818%
2025-11-18	0.9800	0.9800	0.9800	0.9800	0.000%	10	2,310	-45.918%