Dark

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

EOD

Jul 1, 2026

2.75-9.539%(-0.29)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.8800	2.8800	2.7100	2.7500	-9.539%	48	6,777	0.000%
2026-06-30	2.8500	3.0400	2.8400	3.0400	+12.177%	81	6,760	-9.539%
2026-06-29	2.4600	2.7100	2.3200	2.7100	+1.880%	304	6,787	+1.476%
2026-06-26	2.8800	2.8800	2.5100	2.6600	-13.916%	688	6,707	+3.383%
2026-06-25	3.1900	3.1900	2.9700	3.0900	+1.311%	117	6,681	-11.003%
2026-06-24	2.7000	3.1500	2.7000	3.0500	+8.541%	333	6,621	-9.836%
2026-06-23	2.9000	2.9000	2.7200	2.8100	-2.768%	1,215	6,619	-2.135%
2026-06-22	2.2500	3.0500	2.2500	2.8900	+31.364%	199	5,633	-4.844%
2026-06-18	2.1000	2.2000	2.1000	2.2000	+2.326%	52	5,555	+25.000%
2026-06-17	2.0000	2.1700	1.9600	2.1500	+8.586%	28	5,555	+27.907%
2026-06-16	1.7300	2.0500	1.7300	1.9800	+20.732%	19	5,555	+38.889%
2026-06-15	1.6400	1.6400	1.6400	1.6400	-10.870%	1	5,535	+67.683%
2026-06-12	1.7700	1.9000	1.7700	1.8400	+0.546%	43	5,535	+49.457%
2026-06-11	1.8300	1.8300	1.8300	1.8300	+8.284%	8	5,535	+50.273%
2026-06-10	1.8000	1.8000	1.6700	1.6900	-7.650%	13	5,535	+62.722%
2026-06-05	1.8300	1.8300	1.8300	1.8300	-2.139%	10	5,534	+50.273%
2026-06-04	1.7700	1.8700	1.7500	1.8700	+1.081%	64	5,524	+47.059%
2026-06-03	1.7300	1.9500	1.7300	1.8500	+19.355%	16	5,519	+48.649%
2026-06-02	1.5100	1.5500	1.5100	1.5500	+14.815%	3	5,511	+77.419%
2026-06-01	1.3300	1.4000	1.3300	1.3500	+2.273%	7	5,509	+103.704%
2026-05-28	1.3600	1.3600	1.2900	1.3200	+5.600%	109	5,507	+108.333%
2026-05-26	1.2800	1.2800	1.2500	1.2500	+2.459%	21	5,401	+120.000%
2026-05-22	1.2300	1.2300	1.1800	1.2200	+6.087%	18	5,400	+125.410%
2026-05-21	1.1700	1.1700	1.1300	1.1500	-6.504%	4	5,417	+139.130%
2026-05-20	1.3500	1.3500	1.2300	1.2300	-9.559%	21	5,417	+123.577%
2026-05-15	1.3600	1.3600	1.3600	1.3600	+2.256%	1	5,415	+102.206%
2026-05-14	1.3300	1.3300	1.3300	1.3300	-9.524%	50	5,416	+106.767%
2026-05-13	1.4700	1.4700	1.4700	1.4700	+11.364%	1	5,416	+87.075%
2026-05-12	1.4800	1.5200	1.3200	1.3200	-10.811%	48	5,416	+108.333%
2026-05-11	1.5200	1.5200	1.4800	1.4800	+4.225%	6	5,416	+85.811%
2026-05-08	1.4200	1.4200	1.4200	1.4200	+2.899%	1	5,443	+93.662%
2026-05-07	1.3800	1.3800	1.3800	1.3800	+2.222%	1	5,444	+99.275%
2026-05-06	1.3500	1.3500	1.3500	1.3500	-6.897%	1	5,444	+103.704%
2026-05-05	1.2000	1.4500	1.2000	1.4500	+16.935%	2	5,443	+89.655%
2026-05-04	1.3600	1.3600	1.2400	1.2400	+11.712%	12	5,441	+121.774%
2026-05-01	1.0800	1.1100	1.0800	1.1100	-18.382%	16	5,451	+147.748%
2026-04-30	1.2000	1.3600	1.2000	1.3600	+6.250%	10	5,451	+102.206%
2026-04-28	1.2800	1.2800	1.2800	1.2800	+7.563%	16	5,441	+114.844%
2026-04-27	1.2500	1.2500	1.1900	1.1900	+4.386%	5	5,457	+131.092%
2026-04-24	1.1000	1.1500	1.1000	1.1400	-8.800%	10	5,458	+141.228%
2026-04-23	1.2000	1.2500	1.2000	1.2500	+1.626%	25	5,467	+120.000%
2026-04-22	1.2000	1.2300	1.2000	1.2300	-0.806%	23	5,466	+123.577%
2026-04-21	1.2700	1.2700	1.2200	1.2400	+9.735%	19	5,466	+121.774%
2026-04-20	1.0000	1.1300	1.0000	1.1300	+8.654%	27	5,466	+143.363%
2026-04-17	0.9900	1.0600	0.9400	1.0400	+36.842%	151	5,449	+164.423%
2026-04-16	0.8200	0.8200	0.7600	0.7600	-6.173%	2	5,501	+261.842%
2026-04-15	0.8700	0.9000	0.8100	0.8100	-4.706%	210	5,502	+239.506%
2026-04-14	1.0000	1.0000	0.8500	0.8500	-15.000%	155	5,558	+223.529%
2026-04-13	0.9900	1.1200	0.9800	1.0000	0.000%	135	5,579	+175.000%
2026-04-10	1.0600	1.0600	1.0000	1.0000	-15.254%	85	5,688	+175.000%
2026-04-09	1.3400	1.3400	1.1600	1.1800	-17.483%	9	5,749	+133.051%
2026-04-07	1.3800	1.4300	1.3800	1.4300	-8.917%	501	5,753	+92.308%
2026-04-02	1.4700	1.5900	1.4700	1.5700	-1.875%	13	5,973	+75.159%
2026-04-01	1.6000	1.6500	1.5800	1.6000	-9.605%	25	5,973	+71.875%
2026-03-31	1.8000	1.8000	1.7700	1.7700	-8.290%	29	5,975	+55.367%
2026-03-30	1.9000	1.9300	1.9000	1.9300	+3.209%	11	5,950	+42.487%
2026-03-27	1.8700	1.8700	1.8700	1.8700	+10.000%	12	5,941	+47.059%
2026-03-26	1.8800	2.0200	1.7000	1.7000	-4.494%	683	5,941	+61.765%
2026-03-24	1.7800	1.7800	1.7800	1.7800	+0.565%	1	6,247	+54.494%
2026-03-23	1.8400	1.8400	1.7700	1.7700	-13.235%	6	6,247	+55.367%
2026-03-20	2.0000	2.0400	2.0000	2.0400	+2.000%	14	6,252	+34.804%
2026-03-19	2.0000	2.0300	1.9400	2.0000	+16.959%	82	6,253	+37.500%
2026-03-18	1.6500	1.7200	1.6500	1.7100	+3.636%	12	6,191	+60.819%
2026-03-17	1.7000	1.7000	1.6500	1.6500	-14.063%	6	6,191	+66.667%
2026-03-16	1.9200	1.9200	1.9200	1.9200	+1.053%	2	6,191	+43.229%
2026-03-12	1.9000	1.9500	1.9000	1.9000	+3.261%	96	6,193	+44.737%
2026-03-11	1.8400	1.8500	1.8300	1.8400	+2.793%	70	6,259	+49.457%
2026-03-10	1.9300	1.9300	1.7200	1.7900	+2.286%	3	6,239	+53.631%
2026-03-09	1.9200	1.9200	1.7500	1.7500	+3.550%	14	6,238	+57.143%
2026-03-06	1.6900	1.6900	1.6900	1.6900	+5.625%	2	6,428	+62.722%
2026-03-05	1.5700	1.7400	1.5700	1.6000	+5.263%	68	6,427	+71.875%
2026-03-04	1.5900	1.5900	1.4600	1.5200	-7.879%	1,469	6,413	+80.921%
2026-03-03	1.8100	1.8100	1.6500	1.6500	+1.852%	596	7,180	+66.667%
2026-03-02	1.7200	1.8000	1.6100	1.6200	-5.814%	121	7,617	+69.753%
2026-02-27	1.8600	2.2900	1.7200	1.7200	-40.484%	824	7,681	+59.884%
2026-02-26	3.1100	3.2500	2.7300	2.8900	-8.254%	4,269	8,041	-4.844%
2026-02-25	3.4500	3.4500	3.0000	3.1500	-23.171%	5,310	10,388	-12.698%
2026-02-24	4.0000	4.1000	3.7500	4.1000	-2.148%	15	10,388	-32.927%
2026-02-23	4.0000	4.5000	4.0000	4.1900	+9.115%	82	10,389	-34.368%
2026-02-20	3.7000	3.9000	3.7000	3.8400	-3.759%	15	10,383	-28.385%
2026-02-19	3.7100	3.9900	3.6500	3.9900	+6.400%	37	10,384	-31.078%
2026-02-18	3.8500	3.8500	3.7200	3.7500	-5.303%	37	10,419	-26.667%
2026-02-17	4.0000	4.2500	3.9500	3.9600	-1.493%	553	10,411	-30.556%
2026-02-13	4.2000	4.2000	3.9000	4.0200	-3.133%	13	10,136	-31.592%
2026-02-12	3.7500	4.3500	3.7000	4.1500	+26.911%	162	10,136	-33.735%
2026-02-11	3.0300	3.3000	3.0300	3.2700	+14.737%	58	10,142	-15.902%
2026-02-10	2.6400	2.8500	2.6400	2.8500	-5.000%	41	10,139	-3.509%
2026-02-09	3.1000	3.2700	3.0000	3.0000	-11.243%	228	10,128	-8.333%
2026-02-06	2.9900	3.3800	2.5000	3.3800	+9.032%	114	10,231	-18.639%
2026-02-05	2.8700	3.1000	2.8400	3.1000	+0.649%	41	10,121	-11.290%
2026-02-04	3.2000	3.2000	2.9700	3.0800	-2.222%	18	10,123	-10.714%
2026-02-03	2.7400	3.2500	2.7200	3.1500	+21.154%	6,603	10,119	-12.698%
2026-02-02	2.4500	2.6000	2.4500	2.6000	+0.775%	26	3,786	+5.769%
2026-01-30	2.6000	2.6400	2.5200	2.5800	-2.642%	8	3,784	+6.589%
2026-01-29	2.6600	2.6600	2.6500	2.6500	+10.879%	4	3,778	+3.774%
2026-01-28	2.4300	2.4300	2.3700	2.3900	-4.400%	7	3,776	+15.063%
2026-01-27	2.5400	2.5400	2.4900	2.5000	+4.603%	18	3,774	+10.000%
2026-01-26	2.3100	2.4100	2.3100	2.3900	+0.844%	18	3,781	+15.063%
2026-01-23	2.4200	2.4200	2.3500	2.3700	-8.846%	136	3,777	+16.034%
2026-01-22	2.5900	2.7200	2.5000	2.6000	+4.839%	84	3,751	+5.769%
2026-01-21	3.0000	3.7700	2.4800	2.4800	-8.148%	374	3,721	+10.887%
2026-01-20	2.4000	2.7000	2.4000	2.7000	+8.434%	20	3,728	+1.852%
2026-01-16	2.3400	2.5000	2.3400	2.4900	+0.403%	33	3,754	+10.442%
2026-01-15	2.3600	2.4800	2.3600	2.4800	-1.587%	93	3,754	+10.887%
2026-01-14	2.5500	2.5500	2.4700	2.5200	+7.692%	13	3,730	+9.127%
2026-01-13	2.2800	2.3400	2.2600	2.3400	-1.266%	32	3,731	+17.521%
2026-01-12	2.4400	2.4400	2.3000	2.3700	-2.066%	28	3,729	+16.034%
2026-01-09	2.3500	2.4200	2.3500	2.4200	+5.677%	24	3,727	+13.636%
2026-01-08	2.2800	2.2900	2.2800	2.2900	+3.620%	2	3,727	+20.087%
2026-01-07	2.2100	2.2100	2.2100	2.2100	-1.339%	12	3,726	+24.434%
2026-01-06	2.2400	2.2400	2.2400	2.2400	+2.752%	1	3,720	+22.768%
2026-01-05	2.1600	2.2000	2.1600	2.1800	-2.679%	5	3,719	+26.147%
2026-01-02	2.2500	2.3000	2.2400	2.2400	+9.268%	38	3,719	+22.768%
2025-12-31	2.0500	2.0500	2.0500	2.0500	-2.844%	100	3,718	+34.146%
2025-12-30	2.1100	2.1100	2.1100	2.1100	+1.932%	1	3,718	+30.332%
2025-12-29	2.1400	2.1400	2.0700	2.0700	-3.721%	3	3,718	+32.850%
2025-12-26	2.1500	2.1500	2.1500	2.1500	-3.587%	10	3,718	+27.907%
2025-12-24	2.2300	2.2300	2.2300	2.2300	+0.450%	1	3,707	+23.318%
2025-12-23	2.2300	2.2300	2.2200	2.2200	-2.203%	3	3,707	+23.874%
2025-12-22	2.2600	2.2700	2.2300	2.2700	+4.608%	6	3,705	+21.145%
2025-12-19	2.1700	2.1700	2.1700	2.1700	-5.240%	1	3,703	+26.728%
2025-12-18	2.2700	2.2900	2.2700	2.2900	+2.232%	3	3,704	+20.087%
2025-12-17	2.1400	2.2400	2.1400	2.2400	-6.667%	13	3,704	+22.768%
2025-12-16	2.4800	2.4800	2.4000	2.4000	-1.639%	33	3,691	+14.583%
2025-12-15	2.4500	2.5500	2.4400	2.4400	-4.314%	18	3,690	+12.705%
2025-12-11	2.6100	2.6100	2.5500	2.5500	-1.923%	12	3,689	+7.843%
2025-12-10	2.5400	2.6000	2.5400	2.6000	+15.556%	4	3,685	+5.769%
2025-12-09	2.2500	2.2600	2.2200	2.2500	-5.063%	10	3,684	+22.222%
2025-12-08	2.1200	2.5300	2.1200	2.3700	+17.910%	115	3,679	+16.034%
2025-12-05	1.7000	2.0100	1.7000	2.0100	+14.857%	34	3,749	+36.816%
2025-12-04	1.7500	1.7500	1.7500	1.7500	-2.778%	35	3,754	+57.143%
2025-12-03	1.7600	1.8000	1.7600	1.8000	+26.761%	3	3,754	+52.778%
2025-12-02	1.4200	1.4200	1.4200	1.4200	+3.650%	3	3,753	+93.662%
2025-11-28	1.6700	1.6700	1.3700	1.3700	-9.272%	28	3,753	+100.730%
2025-11-19	1.3700	1.5200	1.3700	1.5100	+11.852%	4	3,758	+82.119%
2025-11-18	1.3500	1.3500	1.3500	1.3500	0.000%	20	3,757	+103.704%
2025-11-17	1.3000	1.3500	1.3000	1.3500	+13,400.000%	7	3,757	+103.704%
2025-11-11	0.0100	0.0100	0.0100	0.0100	0.000%	1	137	+27,400.000%
2025-11-10	0.0100	0.0100	0.0100	0.0100	-90.909%	34	136	+27,400.000%
2025-09-18	0.1100	0.1100	0.1100	0.1100	-15.385%	2	102	+2,400.000%
2025-06-17	0.1300	0.1600	0.1300	0.1300	-64.865%	33	101	+2,015.385%
2025-05-06	0.3700	0.3700	0.3700	0.3700	-86.296%	1	68	+643.243%
2025-05-05	2.7000	2.7000	2.7000	2.7000	+26,900.000%	1	68	+1.852%
2025-04-14	0.0100	0.0100	0.0100	0.0100	0.000%	1	67	+27,400.000%
2025-04-09	0.0100	0.0100	0.0100	0.0100	0.000%	1	66	+27,400.000%
2025-04-08	0.0100	0.0100	0.0100	0.0100	-98.980%	1	65	+27,400.000%
2025-03-05	0.7700	1.0500	0.7700	0.9800	+75.000%	6	64	+180.612%
2025-02-28	0.5600	0.5600	0.5600	0.5600	-3.448%	2	58	+391.071%
2025-02-27	0.7000	0.9600	0.5800	0.5800	-6.452%	3	57	+374.138%
2025-02-26	0.4000	0.8600	0.4000	0.6200	+55.000%	45	54	+343.548%
2025-02-25	0.4000	0.4000	0.4000	0.4000	-20.000%	1	9	+587.500%
2025-02-24	0.4000	0.5000	0.4000	0.5000	+19.048%	3	8	+450.000%
2025-02-19	0.3500	0.4200	0.3500	0.4200	+320.000%	3	6	+554.762%
2025-02-18	0.1000	0.1000	0.1000	0.1000	-92.908%	1	3	+2,650.000%
2025-02-07	1.4100	1.4100	1.4100	1.4100	+605.000%	8	2	+95.035%
2025-01-08	0.2000	0.2000	0.2000	0.2000	-60.784%	1	4	+1,275.000%
2024-10-02	0.5600	0.5600	0.5100	0.5100	0.000%	4	4	+439.216%