Dark

NFLX20270115P60
NFLX Jan 15 2027 60.00 Put (NFLX270115P00060000)
option OPRA

EOD

Aug 20, 2026

0.9800-2.000%(-0.0200)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9100	0.9900	0.9100	0.9800	-2.000%	18	11,095	0.000%
2026-08-19	1.0000	1.0100	0.9200	1.0000	-17.355%	95	11,087	-2.000%
2026-08-18	1.0000	1.2100	1.0000	1.2100	-11.029%	59	11,108	-19.008%
2026-08-17	1.2400	1.3600	1.2200	1.3600	+16.239%	40	11,106	-27.941%
2026-08-14	1.2400	1.2900	1.1100	1.1700	-5.645%	26	11,106	-16.239%
2026-08-13	1.4700	1.4700	1.2400	1.2400	-26.190%	65	11,102	-20.968%
2026-08-12	1.5000	1.7600	1.5000	1.6800	+0.599%	37	11,079	-41.667%
2026-08-11	1.5800	1.6700	1.5100	1.6700	+5.031%	209	11,102	-41.317%
2026-08-10	2.1200	2.1200	1.5900	1.5900	-19.289%	33	11,079	-38.365%
2026-08-07	2.0000	2.0100	1.9000	1.9700	-3.902%	62	11,069	-50.254%
2026-08-06	2.0800	2.0900	2.0400	2.0500	-0.485%	22	11,034	-52.195%
2026-08-05	2.1100	2.1800	2.0600	2.0600	-5.505%	1,020	11,037	-52.427%
2026-08-04	2.2500	2.3000	2.0700	2.1800	-0.909%	168	11,045	-55.046%
2026-08-03	2.6500	2.6500	2.1600	2.2000	-9.836%	38	11,100	-55.455%
2026-07-31	2.3800	2.6000	2.3800	2.4400	+6.550%	286	11,115	-59.836%
2026-07-30	2.4300	2.7000	2.2700	2.2900	+6.512%	72	11,043	-57.205%
2026-07-29	2.3500	2.3800	2.1500	2.1500	-6.522%	46	11,020	-54.419%
2026-07-28	2.4000	2.4000	2.1200	2.3000	-12.548%	69	11,021	-57.391%
2026-07-27	2.7200	2.7300	2.5500	2.6300	-0.755%	46	11,021	-62.738%
2026-07-24	2.9900	3.2000	2.6300	2.6500	-15.873%	2,198	11,011	-63.019%
2026-07-23	3.2500	3.2500	2.9700	3.1500	-0.943%	1,186	9,102	-68.889%
2026-07-22	3.2500	3.2500	2.7600	3.1800	-5.075%	573	9,065	-69.182%
2026-07-21	3.4000	3.6500	3.3500	3.3500	-5.634%	2,206	8,904	-70.746%
2026-07-20	3.1500	3.6800	3.1500	3.5500	+9.231%	551	7,710	-72.394%
2026-07-17	3.8500	4.2800	3.2000	3.2500	+28.968%	2,366	7,580	-69.846%
2026-07-16	2.6400	2.7700	2.5200	2.5200	-3.077%	506	6,768	-61.111%
2026-07-15	2.6000	2.6000	2.5400	2.6000	-1.515%	39	6,955	-62.308%
2026-07-14	2.8300	2.8500	2.6200	2.6400	+4.762%	247	6,955	-62.879%
2026-07-13	2.5300	2.6100	2.5000	2.5200	-10.320%	248	6,857	-61.111%
2026-07-10	2.6600	2.9500	2.5200	2.8100	+10.630%	66	6,822	-65.125%
2026-07-09	2.4900	2.5400	2.4900	2.5400	+0.395%	2	6,812	-61.417%
2026-07-08	2.4200	2.5300	2.2300	2.5300	+15.000%	7	6,812	-61.265%
2026-07-07	2.1500	2.2000	2.0200	2.2000	-5.983%	122	6,816	-55.455%
2026-07-06	2.4500	2.4500	2.2300	2.3400	+4.000%	24	6,859	-58.120%
2026-07-02	2.4300	2.5300	2.1000	2.2500	-18.182%	190	6,777	-56.444%
2026-07-01	2.8800	2.8800	2.7100	2.7500	-9.539%	48	6,777	-64.364%
2026-06-30	2.8500	3.0400	2.8400	3.0400	+12.177%	81	6,760	-67.763%
2026-06-29	2.4600	2.7100	2.3200	2.7100	+1.880%	304	6,787	-63.838%
2026-06-26	2.8800	2.8800	2.5100	2.6600	-13.916%	688	6,707	-63.158%
2026-06-25	3.1900	3.1900	2.9700	3.0900	+1.311%	117	6,681	-68.285%
2026-06-24	2.7000	3.1500	2.7000	3.0500	+8.541%	333	6,621	-67.869%
2026-06-23	2.9000	2.9000	2.7200	2.8100	-2.768%	1,215	6,619	-65.125%
2026-06-22	2.2500	3.0500	2.2500	2.8900	+31.364%	199	5,633	-66.090%
2026-06-18	2.1000	2.2000	2.1000	2.2000	+2.326%	52	5,555	-55.455%
2026-06-17	2.0000	2.1700	1.9600	2.1500	+8.586%	28	5,555	-54.419%
2026-06-16	1.7300	2.0500	1.7300	1.9800	+20.732%	19	5,555	-50.505%
2026-06-15	1.6400	1.6400	1.6400	1.6400	-10.870%	1	5,535	-40.244%
2026-06-12	1.7700	1.9000	1.7700	1.8400	+0.546%	43	5,535	-46.739%
2026-06-11	1.8300	1.8300	1.8300	1.8300	+8.284%	8	5,535	-46.448%
2026-06-10	1.8000	1.8000	1.6700	1.6900	-7.650%	13	5,535	-42.012%
2026-06-05	1.8300	1.8300	1.8300	1.8300	-2.139%	10	5,534	-46.448%
2026-06-04	1.7700	1.8700	1.7500	1.8700	+1.081%	64	5,524	-47.594%
2026-06-03	1.7300	1.9500	1.7300	1.8500	+19.355%	16	5,519	-47.027%
2026-06-02	1.5100	1.5500	1.5100	1.5500	+14.815%	3	5,511	-36.774%
2026-06-01	1.3300	1.4000	1.3300	1.3500	+2.273%	7	5,509	-27.407%
2026-05-28	1.3600	1.3600	1.2900	1.3200	+5.600%	109	5,507	-25.758%
2026-05-26	1.2800	1.2800	1.2500	1.2500	+2.459%	21	5,401	-21.600%
2026-05-22	1.2300	1.2300	1.1800	1.2200	+6.087%	18	5,400	-19.672%
2026-05-21	1.1700	1.1700	1.1300	1.1500	-6.504%	4	5,417	-14.783%
2026-05-20	1.3500	1.3500	1.2300	1.2300	-9.559%	21	5,417	-20.325%
2026-05-15	1.3600	1.3600	1.3600	1.3600	+2.256%	1	5,415	-27.941%
2026-05-14	1.3300	1.3300	1.3300	1.3300	-9.524%	50	5,416	-26.316%
2026-05-13	1.4700	1.4700	1.4700	1.4700	+11.364%	1	5,416	-33.333%
2026-05-12	1.4800	1.5200	1.3200	1.3200	-10.811%	48	5,416	-25.758%
2026-05-11	1.5200	1.5200	1.4800	1.4800	+4.225%	6	5,416	-33.784%
2026-05-08	1.4200	1.4200	1.4200	1.4200	+2.899%	1	5,443	-30.986%
2026-05-07	1.3800	1.3800	1.3800	1.3800	+2.222%	1	5,444	-28.986%
2026-05-06	1.3500	1.3500	1.3500	1.3500	-6.897%	1	5,444	-27.407%
2026-05-05	1.2000	1.4500	1.2000	1.4500	+16.935%	2	5,443	-32.414%
2026-05-04	1.3600	1.3600	1.2400	1.2400	+11.712%	12	5,441	-20.968%
2026-05-01	1.0800	1.1100	1.0800	1.1100	-18.382%	16	5,451	-11.712%
2026-04-30	1.2000	1.3600	1.2000	1.3600	+6.250%	10	5,451	-27.941%
2026-04-28	1.2800	1.2800	1.2800	1.2800	+7.563%	16	5,441	-23.438%
2026-04-27	1.2500	1.2500	1.1900	1.1900	+4.386%	5	5,457	-17.647%
2026-04-24	1.1000	1.1500	1.1000	1.1400	-8.800%	10	5,458	-14.035%
2026-04-23	1.2000	1.2500	1.2000	1.2500	+1.626%	25	5,467	-21.600%
2026-04-22	1.2000	1.2300	1.2000	1.2300	-0.806%	23	5,466	-20.325%
2026-04-21	1.2700	1.2700	1.2200	1.2400	+9.735%	19	5,466	-20.968%
2026-04-20	1.0000	1.1300	1.0000	1.1300	+8.654%	27	5,466	-13.274%
2026-04-17	0.9900	1.0600	0.9400	1.0400	+36.842%	151	5,449	-5.769%
2026-04-16	0.8200	0.8200	0.7600	0.7600	-6.173%	2	5,501	+28.947%
2026-04-15	0.8700	0.9000	0.8100	0.8100	-4.706%	210	5,502	+20.988%
2026-04-14	1.0000	1.0000	0.8500	0.8500	-15.000%	155	5,558	+15.294%
2026-04-13	0.9900	1.1200	0.9800	1.0000	0.000%	135	5,579	-2.000%
2026-04-10	1.0600	1.0600	1.0000	1.0000	-15.254%	85	5,688	-2.000%
2026-04-09	1.3400	1.3400	1.1600	1.1800	-17.483%	9	5,749	-16.949%
2026-04-07	1.3800	1.4300	1.3800	1.4300	-8.917%	501	5,753	-31.469%
2026-04-02	1.4700	1.5900	1.4700	1.5700	-1.875%	13	5,973	-37.580%
2026-04-01	1.6000	1.6500	1.5800	1.6000	-9.605%	25	5,973	-38.750%
2026-03-31	1.8000	1.8000	1.7700	1.7700	-8.290%	29	5,975	-44.633%
2026-03-30	1.9000	1.9300	1.9000	1.9300	+3.209%	11	5,950	-49.223%
2026-03-27	1.8700	1.8700	1.8700	1.8700	+10.000%	12	5,941	-47.594%
2026-03-26	1.8800	2.0200	1.7000	1.7000	-4.494%	683	5,941	-42.353%
2026-03-24	1.7800	1.7800	1.7800	1.7800	+0.565%	1	6,247	-44.944%
2026-03-23	1.8400	1.8400	1.7700	1.7700	-13.235%	6	6,247	-44.633%
2026-03-20	2.0000	2.0400	2.0000	2.0400	+2.000%	14	6,252	-51.961%
2026-03-19	2.0000	2.0300	1.9400	2.0000	+16.959%	82	6,253	-51.000%
2026-03-18	1.6500	1.7200	1.6500	1.7100	+3.636%	12	6,191	-42.690%
2026-03-17	1.7000	1.7000	1.6500	1.6500	-14.063%	6	6,191	-40.606%
2026-03-16	1.9200	1.9200	1.9200	1.9200	+1.053%	2	6,191	-48.958%
2026-03-12	1.9000	1.9500	1.9000	1.9000	+3.261%	96	6,193	-48.421%
2026-03-11	1.8400	1.8500	1.8300	1.8400	+2.793%	70	6,259	-46.739%
2026-03-10	1.9300	1.9300	1.7200	1.7900	+2.286%	3	6,239	-45.251%
2026-03-09	1.9200	1.9200	1.7500	1.7500	+3.550%	14	6,238	-44.000%
2026-03-06	1.6900	1.6900	1.6900	1.6900	+5.625%	2	6,428	-42.012%
2026-03-05	1.5700	1.7400	1.5700	1.6000	+5.263%	68	6,427	-38.750%
2026-03-04	1.5900	1.5900	1.4600	1.5200	-7.879%	1,469	6,413	-35.526%
2026-03-03	1.8100	1.8100	1.6500	1.6500	+1.852%	596	7,180	-40.606%
2026-03-02	1.7200	1.8000	1.6100	1.6200	-5.814%	121	7,617	-39.506%
2026-02-27	1.8600	2.2900	1.7200	1.7200	-40.484%	824	7,681	-43.023%
2026-02-26	3.1100	3.2500	2.7300	2.8900	-8.254%	4,269	8,041	-66.090%
2026-02-25	3.4500	3.4500	3.0000	3.1500	-23.171%	5,310	10,388	-68.889%
2026-02-24	4.0000	4.1000	3.7500	4.1000	-2.148%	15	10,388	-76.098%
2026-02-23	4.0000	4.5000	4.0000	4.1900	+9.115%	82	10,389	-76.611%
2026-02-20	3.7000	3.9000	3.7000	3.8400	-3.759%	15	10,383	-74.479%
2026-02-19	3.7100	3.9900	3.6500	3.9900	+6.400%	37	10,384	-75.439%
2026-02-18	3.8500	3.8500	3.7200	3.7500	-5.303%	37	10,419	-73.867%
2026-02-17	4.0000	4.2500	3.9500	3.9600	-1.493%	553	10,411	-75.253%
2026-02-13	4.2000	4.2000	3.9000	4.0200	-3.133%	13	10,136	-75.622%
2026-02-12	3.7500	4.3500	3.7000	4.1500	+26.911%	162	10,136	-76.386%
2026-02-11	3.0300	3.3000	3.0300	3.2700	+14.737%	58	10,142	-70.031%
2026-02-10	2.6400	2.8500	2.6400	2.8500	-5.000%	41	10,139	-65.614%
2026-02-09	3.1000	3.2700	3.0000	3.0000	-11.243%	228	10,128	-67.333%
2026-02-06	2.9900	3.3800	2.5000	3.3800	+9.032%	114	10,231	-71.006%
2026-02-05	2.8700	3.1000	2.8400	3.1000	+0.649%	41	10,121	-68.387%
2026-02-04	3.2000	3.2000	2.9700	3.0800	-2.222%	18	10,123	-68.182%
2026-02-03	2.7400	3.2500	2.7200	3.1500	+21.154%	6,603	10,119	-68.889%
2026-02-02	2.4500	2.6000	2.4500	2.6000	+0.775%	26	3,786	-62.308%
2026-01-30	2.6000	2.6400	2.5200	2.5800	-2.642%	8	3,784	-62.016%
2026-01-29	2.6600	2.6600	2.6500	2.6500	+10.879%	4	3,778	-63.019%
2026-01-28	2.4300	2.4300	2.3700	2.3900	-4.400%	7	3,776	-58.996%
2026-01-27	2.5400	2.5400	2.4900	2.5000	+4.603%	18	3,774	-60.800%
2026-01-26	2.3100	2.4100	2.3100	2.3900	+0.844%	18	3,781	-58.996%
2026-01-23	2.4200	2.4200	2.3500	2.3700	-8.846%	136	3,777	-58.650%
2026-01-22	2.5900	2.7200	2.5000	2.6000	+4.839%	84	3,751	-62.308%
2026-01-21	3.0000	3.7700	2.4800	2.4800	-8.148%	374	3,721	-60.484%
2026-01-20	2.4000	2.7000	2.4000	2.7000	+8.434%	20	3,728	-63.704%
2026-01-16	2.3400	2.5000	2.3400	2.4900	+0.403%	33	3,754	-60.643%
2026-01-15	2.3600	2.4800	2.3600	2.4800	-1.587%	93	3,754	-60.484%
2026-01-14	2.5500	2.5500	2.4700	2.5200	+7.692%	13	3,730	-61.111%
2026-01-13	2.2800	2.3400	2.2600	2.3400	-1.266%	32	3,731	-58.120%
2026-01-12	2.4400	2.4400	2.3000	2.3700	-2.066%	28	3,729	-58.650%
2026-01-09	2.3500	2.4200	2.3500	2.4200	+5.677%	24	3,727	-59.504%
2026-01-08	2.2800	2.2900	2.2800	2.2900	+3.620%	2	3,727	-57.205%
2026-01-07	2.2100	2.2100	2.2100	2.2100	-1.339%	12	3,726	-55.656%
2026-01-06	2.2400	2.2400	2.2400	2.2400	+2.752%	1	3,720	-56.250%
2026-01-05	2.1600	2.2000	2.1600	2.1800	-2.679%	5	3,719	-55.046%
2026-01-02	2.2500	2.3000	2.2400	2.2400	+9.268%	38	3,719	-56.250%
2025-12-31	2.0500	2.0500	2.0500	2.0500	-2.844%	100	3,718	-52.195%
2025-12-30	2.1100	2.1100	2.1100	2.1100	+1.932%	1	3,718	-53.555%
2025-12-29	2.1400	2.1400	2.0700	2.0700	-3.721%	3	3,718	-52.657%
2025-12-26	2.1500	2.1500	2.1500	2.1500	-3.587%	10	3,718	-54.419%
2025-12-24	2.2300	2.2300	2.2300	2.2300	+0.450%	1	3,707	-56.054%
2025-12-23	2.2300	2.2300	2.2200	2.2200	-2.203%	3	3,707	-55.856%
2025-12-22	2.2600	2.2700	2.2300	2.2700	+4.608%	6	3,705	-56.828%
2025-12-19	2.1700	2.1700	2.1700	2.1700	-5.240%	1	3,703	-54.839%
2025-12-18	2.2700	2.2900	2.2700	2.2900	+2.232%	3	3,704	-57.205%
2025-12-17	2.1400	2.2400	2.1400	2.2400	-6.667%	13	3,704	-56.250%
2025-12-16	2.4800	2.4800	2.4000	2.4000	-1.639%	33	3,691	-59.167%
2025-12-15	2.4500	2.5500	2.4400	2.4400	-4.314%	18	3,690	-59.836%
2025-12-11	2.6100	2.6100	2.5500	2.5500	-1.923%	12	3,689	-61.569%
2025-12-10	2.5400	2.6000	2.5400	2.6000	+15.556%	4	3,685	-62.308%
2025-12-09	2.2500	2.2600	2.2200	2.2500	-5.063%	10	3,684	-56.444%
2025-12-08	2.1200	2.5300	2.1200	2.3700	+17.910%	115	3,679	-58.650%
2025-12-05	1.7000	2.0100	1.7000	2.0100	+14.857%	34	3,749	-51.244%
2025-12-04	1.7500	1.7500	1.7500	1.7500	-2.778%	35	3,754	-44.000%
2025-12-03	1.7600	1.8000	1.7600	1.8000	+26.761%	3	3,754	-45.556%
2025-12-02	1.4200	1.4200	1.4200	1.4200	+3.650%	3	3,753	-30.986%
2025-11-28	1.6700	1.6700	1.3700	1.3700	-9.272%	28	3,753	-28.467%
2025-11-19	1.3700	1.5200	1.3700	1.5100	+11.852%	4	3,758	-35.099%
2025-11-18	1.3500	1.3500	1.3500	1.3500	0.000%	20	3,757	-27.407%
2025-11-17	1.3000	1.3500	1.3000	1.3500	+13,400.000%	7	3,757	-27.407%
2025-11-11	0.0100	0.0100	0.0100	0.0100	0.000%	1	137	+9,700.000%
2025-11-10	0.0100	0.0100	0.0100	0.0100	-90.909%	34	136	+9,700.000%
2025-09-18	0.1100	0.1100	0.1100	0.1100	-15.385%	2	102	+790.909%
2025-06-17	0.1300	0.1600	0.1300	0.1300	-64.865%	33	101	+653.846%
2025-05-06	0.3700	0.3700	0.3700	0.3700	-86.296%	1	68	+164.865%
2025-05-05	2.7000	2.7000	2.7000	2.7000	+26,900.000%	1	68	-63.704%
2025-04-14	0.0100	0.0100	0.0100	0.0100	0.000%	1	67	+9,700.000%
2025-04-09	0.0100	0.0100	0.0100	0.0100	0.000%	1	66	+9,700.000%
2025-04-08	0.0100	0.0100	0.0100	0.0100	-98.980%	1	65	+9,700.000%
2025-03-05	0.7700	1.0500	0.7700	0.9800	+75.000%	6	64	0.000%
2025-02-28	0.5600	0.5600	0.5600	0.5600	-3.448%	2	58	+75.000%
2025-02-27	0.7000	0.9600	0.5800	0.5800	-6.452%	3	57	+68.966%
2025-02-26	0.4000	0.8600	0.4000	0.6200	+55.000%	45	54	+58.065%
2025-02-25	0.4000	0.4000	0.4000	0.4000	-20.000%	1	9	+145.000%
2025-02-24	0.4000	0.5000	0.4000	0.5000	+19.048%	3	8	+96.000%
2025-02-19	0.3500	0.4200	0.3500	0.4200	+320.000%	3	6	+133.333%
2025-02-18	0.1000	0.1000	0.1000	0.1000	-92.908%	1	3	+880.000%
2025-02-07	1.4100	1.4100	1.4100	1.4100	+605.000%	8	2	-30.496%
2025-01-08	0.2000	0.2000	0.2000	0.2000	-60.784%	1	4	+390.000%
2024-10-02	0.5600	0.5600	0.5100	0.5100	0.000%	4	4	+92.157%