Dark

NFLX20270115P58
NFLX Jan 15 2027 58.00 Put (NFLX270115P00058000)
option OPRA

EOD

Aug 20, 2026

0.7500+4.167%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7600	0.7600	0.7500	0.7500	+4.167%	10	1,876	0.000%
2026-08-19	0.7200	0.7200	0.7200	0.7200	-23.404%	2	1,886	+4.167%
2026-08-18	0.9200	0.9400	0.9200	0.9400	-12.150%	2	1,884	-20.213%
2026-08-17	1.0200	1.0700	1.0100	1.0700	+15.054%	25	1,884	-29.907%
2026-08-14	0.9500	0.9600	0.9100	0.9300	-9.709%	15	1,880	-19.355%
2026-08-13	1.0300	1.0300	1.0300	1.0300	-25.362%	5	1,867	-27.184%
2026-08-12	1.3800	1.3800	1.3800	1.3800	+5.344%	3	1,862	-45.652%
2026-08-11	1.3000	1.3100	1.3000	1.3100	-13.816%	86	1,859	-42.748%
2026-08-10	1.5200	1.5200	1.5200	1.5200	-7.317%	5	1,881	-50.658%
2026-08-06	1.5000	1.6400	1.5000	1.6400	+0.613%	2	1,886	-54.268%
2026-08-05	1.7400	1.7400	1.6300	1.6300	-13.298%	68	1,888	-53.988%
2026-08-03	1.7500	1.8800	1.7500	1.8800	-6.000%	3	1,892	-60.106%
2026-07-31	2.0800	2.1000	2.0000	2.0000	+8.696%	16	1,893	-62.500%
2026-07-30	2.1200	2.1800	1.8400	1.8400	+6.977%	19	1,889	-59.239%
2026-07-28	1.7500	1.8000	1.7200	1.7200	-18.095%	5	1,889	-56.395%
2026-07-27	2.2000	2.2200	2.0600	2.1000	-4.977%	153	1,891	-64.286%
2026-07-24	2.4500	2.4500	2.2000	2.2100	-14.672%	44	1,852	-66.063%
2026-07-23	2.6000	2.6000	2.4900	2.5900	+15.111%	22	1,851	-71.042%
2026-07-22	2.3100	2.3300	2.2400	2.2500	-18.182%	29	1,852	-66.667%
2026-07-21	2.7700	3.0200	2.7000	2.7500	-4.181%	91	1,851	-72.727%
2026-07-20	2.7300	3.0000	2.7300	2.8700	+3.986%	25	1,842	-73.868%
2026-07-17	2.3400	3.4000	2.3400	2.7600	+31.429%	94	1,837	-72.826%
2026-07-16	2.1200	2.1200	2.1000	2.1000	-0.943%	202	1,776	-64.286%
2026-07-15	2.0400	2.1300	2.0400	2.1200	-1.852%	84	1,787	-64.623%
2026-07-14	2.1600	2.1600	2.1600	2.1600	+6.404%	4	1,787	-65.278%
2026-07-13	2.2100	2.2100	2.0300	2.0300	-14.346%	3	1,787	-63.054%
2026-07-10	2.0200	2.3800	2.0200	2.3700	+16.176%	6	1,789	-68.354%
2026-07-09	2.0400	2.0400	2.0400	2.0400	+7.368%	1	1,787	-63.235%
2026-07-08	1.9300	1.9500	1.7800	1.9000	+1.064%	55	1,787	-60.526%
2026-07-07	1.7100	1.8800	1.6400	1.8800	-2.083%	171	1,788	-60.106%
2026-07-06	1.9200	1.9200	1.9200	1.9200	+0.524%	1	1,816	-60.938%
2026-07-02	1.9100	1.9100	1.9100	1.9100	-20.084%	1	1,815	-60.733%
2026-06-30	2.2700	2.3900	2.2700	2.3900	+9.633%	2	1,815	-68.619%
2026-06-26	2.4100	2.4100	2.0700	2.1800	-13.492%	315	1,815	-65.596%
2026-06-25	2.4300	2.6000	2.4300	2.5200	+2.439%	86	1,794	-70.238%
2026-06-24	2.5400	2.5400	2.4600	2.4600	+5.128%	5	1,755	-69.512%
2026-06-23	2.4100	2.4100	2.3300	2.3400	-7.143%	67	1,751	-67.949%
2026-06-22	2.3000	2.5200	2.3000	2.5200	+52.727%	17	1,751	-70.238%
2026-06-17	1.6400	1.6500	1.6400	1.6500	-1.198%	22	1,749	-54.545%
2026-06-16	1.6200	1.6900	1.5800	1.6700	+15.972%	32	1,749	-55.090%
2026-06-15	1.4400	1.4400	1.4400	1.4400	-5.263%	5	1,555	-47.917%
2026-06-12	1.5600	1.5600	1.5200	1.5200	0.000%	185	1,555	-50.658%
2026-06-11	1.5200	1.5200	1.5200	1.5200	+1.333%	1	1,555	-50.658%
2026-06-03	1.5000	1.5000	1.5000	1.5000	+22.951%	1	1,555	-50.000%
2026-06-02	1.2200	1.2200	1.2200	1.2200	+20.792%	2	1,554	-38.525%
2026-05-22	0.9800	1.0100	0.9800	1.0100	+8.602%	6	1,555	-25.743%
2026-05-21	1.0700	1.0700	0.9300	0.9300	0.000%	4	1,553	-19.355%
2026-05-19	0.9300	0.9300	0.9300	0.9300	-7.921%	1	1,553	-19.355%
2026-05-18	1.0100	1.0100	1.0100	1.0100	-9.009%	20	1,531	-25.743%
2026-05-12	1.0600	1.1100	1.0600	1.1100	-5.932%	1,266	1,531	-32.432%
2026-05-11	1.1800	1.1800	1.1800	1.1800	-9.231%	1	1,531	-36.441%
2026-05-05	1.1500	1.3000	1.1500	1.3000	+23.810%	3	367	-42.308%
2026-04-28	1.0500	1.0500	1.0500	1.0500	+7.143%	10	367	-28.571%
2026-04-24	0.9800	0.9800	0.9800	0.9800	-7.547%	8	367	-23.469%
2026-04-21	1.0800	1.0800	1.0300	1.0600	+10.417%	6	371	-29.245%
2026-04-10	0.9600	0.9600	0.9600	0.9600	-9.434%	1	371	-21.875%
2026-04-06	1.0600	1.0600	1.0600	1.0600	-24.286%	1	371	-29.245%
2026-04-02	1.3500	1.4000	1.3500	1.4000	-16.667%	7	367	-46.429%
2026-03-30	1.6800	1.6800	1.6800	1.6800	+9.804%	8	367	-55.357%
2026-03-23	1.5300	1.5300	1.5300	1.5300	+2.000%	1	359	-50.980%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-2.597%	12	359	-50.000%
2026-03-05	1.5200	1.5400	1.5200	1.5400	+12.409%	33	347	-51.299%
2026-03-04	1.3600	1.4800	1.2800	1.3700	-3.521%	8	317	-45.255%
2026-03-03	1.4300	1.4300	1.4200	1.4200	-6.579%	15	317	-47.183%
2026-02-27	1.8300	1.8300	1.4800	1.5200	-43.284%	43	318	-50.658%
2026-02-25	2.9000	2.9100	2.6700	2.6800	-14.921%	54	302	-72.015%
2026-02-19	3.1000	3.1500	3.1000	3.1500	-12.500%	26	302	-76.190%
2026-02-13	3.6500	3.6500	3.5500	3.6000	+53.191%	11	285	-79.167%
2026-02-10	2.3500	2.3500	2.3500	2.3500	-5.622%	1	285	-68.085%
2026-02-04	2.4900	2.4900	2.4900	2.4900	-9.783%	1	286	-69.880%
2026-02-03	2.7000	2.7600	2.7000	2.7600	+21.586%	27	287	-72.826%
2026-02-02	2.2700	2.2700	2.2700	2.2700	+1.794%	1	264	-66.960%
2026-01-30	2.2300	2.2300	2.2300	2.2300	+6.190%	8	264	-66.368%
2026-01-26	2.0700	2.1000	2.0500	2.1000	-7.080%	46	257	-64.286%
2026-01-22	2.1400	2.2600	2.1400	2.2600	-7.755%	66	249	-66.814%
2026-01-21	2.4500	2.4500	2.4500	2.4500	+12.385%	17	193	-69.388%
2026-01-20	2.1800	2.1800	2.1800	2.1800	+5.314%	5	184	-65.596%
2026-01-15	2.0700	2.0700	2.0700	2.0700	-4.167%	3	179	-63.768%
2026-01-14	2.1600	2.1600	2.1600	2.1600	+5.882%	2	176	-65.278%
2026-01-13	2.0400	2.0400	2.0400	2.0400	-3.318%	1	178	-63.235%
2026-01-09	2.1300	2.1300	2.1100	2.1100	+2.927%	6	177	-64.455%
2025-12-12	2.0500	2.0500	2.0500	2.0500	-9.292%	1	175	-63.415%
2025-12-10	2.2600	2.2600	2.2600	2.2600	+73.846%	10	175	-66.814%
2025-12-01	1.2800	1.3000	1.2800	1.3000	0.000%	2	180	-42.308%