Dark

NFLX20270115P65
NFLX Jan 15 2027 65.00 Put (NFLX270115P00065000)
option OPRA

EOD

Aug 20, 2026

1.71+0.588%(+0.01)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6400	1.8100	1.6400	1.7100	+0.588%	97	59,969	0.000%
2026-08-19	1.9700	1.9700	1.6900	1.7000	-20.188%	173	59,987	+0.588%
2026-08-18	2.2100	2.2100	1.9500	2.1300	-13.061%	317	59,995	-19.718%
2026-08-17	2.2500	2.4700	2.2200	2.4500	+18.932%	66	59,922	-30.204%
2026-08-14	2.5200	2.5200	2.0300	2.0600	-6.364%	134	59,913	-16.990%
2026-08-13	2.5800	2.5800	2.2000	2.2000	-25.926%	1,155	59,946	-22.273%
2026-08-12	3.0000	3.1000	2.7200	2.9700	+2.768%	348	59,409	-42.424%
2026-08-11	2.7100	2.9000	2.6500	2.8900	+2.482%	55	59,432	-40.830%
2026-08-10	3.2500	3.2500	2.7000	2.8200	-11.875%	139	59,435	-39.362%
2026-08-07	3.5000	3.5000	3.1500	3.2000	-7.246%	298	59,436	-46.563%
2026-08-06	3.3000	3.5000	3.2500	3.4500	+2.985%	312	59,378	-50.435%
2026-08-05	3.4500	3.5200	3.3200	3.3500	-4.286%	76	59,365	-48.955%
2026-08-04	3.6000	3.7900	3.4200	3.5000	-3.846%	308	59,394	-51.143%
2026-08-03	3.5000	3.7000	3.4000	3.6400	-7.848%	48	59,561	-53.022%
2026-07-31	3.9000	4.2000	3.9000	3.9500	+11.268%	68	59,569	-56.709%
2026-07-30	4.2300	4.3000	3.5500	3.5500	-6.579%	319	59,592	-51.831%
2026-07-29	3.9000	3.9500	3.7100	3.8000	+1.333%	111	59,605	-55.000%
2026-07-28	4.0000	4.0000	3.4900	3.7500	-15.158%	86	59,567	-54.400%
2026-07-27	4.4000	4.4800	4.0800	4.4200	+0.913%	172	59,575	-61.312%
2026-07-24	5.1000	5.1000	4.2900	4.3800	-10.612%	647	59,539	-60.959%
2026-07-23	5.0000	5.0800	4.7700	4.9000	-2.970%	335	59,489	-65.102%
2026-07-22	4.7500	5.1000	4.4300	5.0500	-1.559%	175	59,352	-66.139%
2026-07-21	5.6300	5.6500	5.1300	5.1300	-7.233%	248	59,298	-66.667%
2026-07-20	5.2500	5.7000	5.2500	5.5300	+9.505%	321	59,290	-69.078%
2026-07-17	6.2800	6.4500	5.0000	5.0500	+21.687%	842	59,141	-66.139%
2026-07-16	3.9500	4.4500	3.9500	4.1500	+1.220%	138	58,802	-58.795%
2026-07-15	4.0700	4.1000	3.8000	4.1000	0.000%	72	58,801	-58.293%
2026-07-14	4.3000	4.3300	4.0500	4.1000	+3.797%	132	58,766	-58.293%
2026-07-13	3.8100	3.9500	3.7700	3.9500	-11.036%	74	58,782	-56.709%
2026-07-10	4.1800	4.5500	4.1800	4.4400	+13.846%	102	58,774	-61.486%
2026-07-09	4.0900	4.0900	3.8700	3.9000	+8.939%	11	58,759	-56.154%
2026-07-08	3.6500	3.7500	3.5700	3.5800	+4.373%	29	58,761	-52.235%
2026-07-07	3.2500	3.4300	3.2500	3.4300	-4.986%	67	58,764	-50.146%
2026-07-06	3.5300	3.7000	3.5100	3.6100	+9.394%	57	58,820	-52.632%
2026-07-02	3.6600	3.6600	3.2900	3.3000	-19.315%	31	58,801	-48.182%
2026-07-01	4.5000	4.5000	4.0900	4.0900	-13.163%	77	58,801	-58.191%
2026-06-30	4.3800	4.7100	4.3500	4.7100	+14.878%	195	58,799	-63.694%
2026-06-29	3.6500	4.1000	3.6500	4.1000	-0.243%	458	58,691	-58.293%
2026-06-26	4.7500	4.7500	3.8900	4.1100	-12.553%	123	58,663	-58.394%
2026-06-25	4.7500	4.8400	4.5000	4.7000	+2.174%	495	58,622	-63.617%
2026-06-24	4.3000	4.7500	4.3000	4.6000	+5.747%	325	58,487	-62.826%
2026-06-23	4.3800	4.4500	4.1000	4.3500	-3.333%	55,052	58,562	-60.690%
2026-06-22	3.4700	4.8000	3.4700	4.5000	+35.542%	265	4,462	-62.000%
2026-06-18	3.3500	3.4000	3.3000	3.3200	-0.896%	161	4,339	-48.494%
2026-06-17	3.1200	3.3500	3.0800	3.3500	+8.065%	97	4,339	-48.955%
2026-06-16	3.0000	3.1500	2.9400	3.1000	+22.047%	44	4,339	-44.839%
2026-06-15	2.6300	2.7300	2.5000	2.5400	-10.247%	35	4,329	-32.677%
2026-06-12	3.0000	3.1000	2.7500	2.8300	+5.204%	27	4,329	-39.576%
2026-06-11	2.8600	3.0000	2.6900	2.6900	+0.749%	131	4,329	-36.431%
2026-06-10	2.7900	2.7900	2.5900	2.6700	-2.909%	133	4,316	-35.955%
2026-06-09	2.7600	2.8200	2.6900	2.7500	+2.230%	13	4,223	-37.818%
2026-06-08	2.7400	2.7500	2.6300	2.6900	-3.929%	120	4,217	-36.431%
2026-06-05	3.0000	3.0000	2.7500	2.8000	-3.780%	20	4,216	-38.929%
2026-06-04	2.8100	2.9100	2.8100	2.9100	-1.356%	53	4,209	-41.237%
2026-06-03	2.9100	2.9700	2.9000	2.9500	+21.901%	23	4,209	-42.034%
2026-06-02	2.4000	2.4300	2.4000	2.4200	+14.151%	1,502	5,701	-29.339%
2026-06-01	2.0500	2.1400	2.0500	2.1200	+2.415%	5	5,701	-19.340%
2026-05-29	2.1000	2.1500	2.0700	2.0700	+0.976%	14	5,699	-17.391%
2026-05-28	2.0300	2.0500	1.9500	2.0500	+13.889%	12	5,701	-16.585%
2026-05-19	1.8000	1.8000	1.8000	1.8000	-2.703%	1	5,689	-5.000%
2026-05-18	1.8500	1.8500	1.8500	1.8500	-11.905%	20	5,709	-7.568%
2026-05-14	2.0000	2.1000	2.0000	2.1000	+9.375%	3	5,709	-18.571%
2026-05-13	2.0600	2.0600	1.9200	1.9200	-1.538%	208	5,729	-10.938%
2026-05-12	2.4400	2.4400	1.9500	1.9500	-13.717%	41	5,729	-12.308%
2026-05-11	2.2600	2.2600	2.2600	2.2600	+2.727%	5	5,729	-24.336%
2026-05-08	2.2100	2.2100	2.1600	2.2000	+4.265%	5	5,754	-22.273%
2026-05-07	2.0200	2.1100	2.0100	2.1100	+0.957%	132	5,752	-18.957%
2026-05-06	2.1800	2.1800	2.0500	2.0900	-2.336%	105	5,701	-18.182%
2026-05-05	2.0000	2.1400	1.9900	2.1400	+16.304%	4	5,625	-20.093%
2026-05-04	1.8400	1.8400	1.8400	1.8400	+3.371%	1	5,622	-7.065%
2026-05-01	1.7600	1.7800	1.7600	1.7800	+5.952%	185	5,622	-3.933%
2026-04-30	1.6800	1.6800	1.6800	1.6800	-12.042%	3	5,622	+1.786%
2026-04-28	1.9100	1.9100	1.9100	1.9100	+9.770%	1	5,622	-10.471%
2026-04-24	1.7500	1.7500	1.7000	1.7400	-4.918%	40	5,622	-1.724%
2026-04-23	1.7400	1.8300	1.7400	1.8300	+7.018%	109	5,622	-6.557%
2026-04-21	1.7100	1.7100	1.7100	1.7100	+1.183%	3	5,614	0.000%
2026-04-20	1.6900	1.6900	1.6900	1.6900	+13.423%	1	5,614	+1.183%
2026-04-17	1.5000	1.5300	1.3500	1.4900	+31.858%	122	5,615	+14.765%
2026-04-16	1.1500	1.1500	1.0600	1.1300	-3.419%	21	5,600	+51.327%
2026-04-15	1.1200	1.2900	1.1200	1.1700	-5.645%	17	5,588	+46.154%
2026-04-14	1.2000	1.2800	1.2000	1.2400	-11.429%	87	5,602	+37.903%
2026-04-13	1.4000	1.4000	1.4000	1.4000	-15.152%	4	5,580	+22.143%
2026-04-09	1.7000	1.7000	1.6500	1.6500	-7.821%	4	5,584	+3.636%
2026-04-08	1.8700	1.8700	1.7900	1.7900	-10.500%	3	5,587	-4.469%
2026-04-07	1.8500	2.0000	1.8500	2.0000	+3.093%	96	5,589	-14.500%
2026-04-06	1.7700	1.9800	1.7700	1.9400	-5.366%	1,002	5,564	-11.856%
2026-04-02	2.1100	2.1800	2.0500	2.0500	-17.339%	3	6,164	-16.585%
2026-03-31	2.4800	2.4800	2.4800	2.4800	-7.116%	10	6,164	-31.048%
2026-03-30	2.7900	2.7900	2.6200	2.6700	+4.297%	8	6,159	-35.955%
2026-03-27	2.5600	2.5600	2.5600	2.5600	-1.916%	1	6,163	-33.203%
2026-03-26	2.7100	2.7100	2.5900	2.6100	+5.668%	8	6,164	-34.483%
2026-03-25	2.5000	2.5000	2.4400	2.4700	-10.182%	13	6,158	-30.769%
2026-03-24	2.7100	2.8100	2.7100	2.7500	+10.000%	3	6,171	-37.818%
2026-03-23	2.5300	2.6400	2.4200	2.5000	-10.072%	65	6,170	-31.600%
2026-03-20	2.7500	2.8500	2.7500	2.7800	+4.511%	15	6,182	-38.489%
2026-03-19	2.3800	2.8200	2.3800	2.6600	+11.297%	32	6,183	-35.714%
2026-03-18	2.4000	2.4400	2.3900	2.3900	0.000%	16	6,183	-28.452%
2026-03-17	2.3400	2.3900	2.3200	2.3900	-5.534%	29	6,176	-28.452%
2026-03-16	2.6600	2.6600	2.5000	2.5300	-8.000%	4	6,148	-32.411%
2026-03-13	2.8500	2.8500	2.7500	2.7500	+4.563%	2	6,151	-37.818%
2026-03-12	2.6900	2.7500	2.6000	2.6300	+4.781%	10	6,151	-34.981%
2026-03-11	2.5600	2.5800	2.5100	2.5100	+2.033%	13	6,145	-31.873%
2026-03-10	2.4600	2.5100	2.2200	2.4600	+6.034%	114	6,140	-30.488%
2026-03-09	2.3900	2.5400	2.1900	2.3200	-4.918%	647	6,135	-26.293%
2026-03-06	2.5000	2.5000	2.4400	2.4400	+4.721%	22	6,510	-29.918%
2026-03-05	2.1400	2.3300	2.1400	2.3300	+5.909%	16	6,496	-26.609%
2026-03-04	2.3700	2.3800	2.1500	2.2000	-3.930%	168	6,496	-22.273%
2026-03-03	2.5300	2.5900	2.2600	2.2900	+1.327%	213	6,540	-25.328%
2026-03-02	2.3900	2.3900	2.2600	2.2600	-5.833%	15	6,662	-24.336%
2026-02-27	2.8000	3.1500	2.3300	2.4000	-40.000%	222	6,674	-28.750%
2026-02-26	4.3000	4.3000	3.6500	4.0000	-6.323%	365	6,771	-57.250%
2026-02-25	4.8000	4.8000	4.2700	4.2700	-22.364%	234	6,895	-59.953%
2026-02-24	5.9000	5.9500	5.3900	5.5000	-6.143%	228	6,895	-68.909%
2026-02-23	5.6000	6.0900	5.6000	5.8600	+14.008%	1,561	6,805	-70.819%
2026-02-20	5.1000	5.1400	5.1000	5.1400	-4.461%	7	5,692	-66.732%
2026-02-19	4.9800	5.4900	4.9800	5.3800	-1.284%	142	5,690	-68.216%
2026-02-18	5.2500	5.4500	5.2000	5.4500	+0.926%	1,513	5,615	-68.624%
2026-02-17	5.3000	5.8500	5.2500	5.4000	-2.703%	645	4,117	-68.333%
2026-02-13	5.9500	5.9500	5.3500	5.5500	-4.145%	381	3,468	-69.189%
2026-02-12	4.9000	6.0000	4.9000	5.7900	+28.667%	1,581	3,468	-70.466%
2026-02-11	4.5000	4.7500	4.4500	4.5000	+13.065%	22	2,132	-62.000%
2026-02-10	3.8000	3.9800	3.7600	3.9800	-4.096%	318	2,110	-57.035%
2026-02-09	4.4000	4.4000	4.1500	4.1500	-4.598%	8	2,110	-58.795%
2026-02-06	4.3000	4.3500	4.1500	4.3500	+4.819%	123	2,103	-60.690%
2026-02-05	4.1800	4.2000	4.1400	4.1500	+1.220%	82	2,023	-58.795%
2026-02-04	4.5400	4.5400	4.1000	4.1000	-6.818%	18	2,004	-58.293%
2026-02-03	4.0000	4.4400	4.0000	4.4000	+20.548%	37	2,003	-61.136%
2026-01-30	3.6500	3.7000	3.6500	3.6500	-3.439%	24	1,983	-53.151%
2026-01-29	3.8000	3.8000	3.7800	3.7800	+9.565%	39	1,984	-54.762%
2026-01-28	3.5500	3.5500	3.4500	3.4500	-1.709%	2	1,953	-50.435%
2026-01-27	3.6000	3.6100	3.5100	3.5100	+3.846%	12	1,953	-51.282%
2026-01-26	3.3500	3.3800	3.3500	3.3800	-0.588%	3	1,952	-49.408%
2026-01-23	3.4200	3.4300	3.3000	3.4000	-8.108%	43	1,952	-49.706%
2026-01-22	3.5000	3.7000	3.5000	3.7000	+5.714%	9	1,964	-53.784%
2026-01-21	4.1800	4.1800	3.5000	3.5000	-7.895%	303	1,958	-51.143%
2026-01-20	3.3900	3.8000	3.3500	3.8000	+8.883%	7	1,802	-55.000%
2026-01-16	3.5200	3.5200	3.4500	3.4900	+0.287%	4	1,798	-51.003%
2026-01-15	3.3100	3.4800	3.3100	3.4800	-1.972%	17	1,798	-50.862%
2026-01-14	3.3000	3.5500	3.3000	3.5500	+9.231%	82	1,781	-51.831%
2026-01-13	3.2300	3.2500	3.2300	3.2500	-1.515%	6	1,764	-47.385%
2026-01-12	3.2400	3.3000	3.2400	3.3000	-2.655%	243	1,761	-48.182%
2026-01-09	3.3000	3.4300	3.3000	3.3900	+7.619%	406	1,578	-49.558%
2026-01-07	3.1000	3.1500	3.0700	3.1500	-3.077%	5	1,174	-45.714%
2026-01-06	3.1500	3.2500	3.1500	3.2500	+6.908%	8	1,173	-47.385%
2026-01-05	3.0000	3.0400	3.0000	3.0400	-3.185%	3	1,173	-43.750%
2026-01-02	3.0300	3.1500	3.0300	3.1400	+9.790%	57	1,173	-45.541%
2025-12-30	2.9500	2.9500	2.8600	2.8600	-3.378%	4	1,118	-40.210%
2025-12-29	2.9500	2.9600	2.9500	2.9600	+5.338%	2	1,115	-42.230%
2025-12-26	2.8900	2.9900	2.8100	2.8100	-9.355%	9	1,115	-39.146%
2025-12-24	3.1000	3.1000	3.1000	3.1000	+0.649%	2	1,105	-44.839%
2025-12-23	3.0700	3.0800	3.0300	3.0800	-1.911%	13	1,105	-44.481%
2025-12-22	3.1200	3.1400	3.1200	3.1400	+0.965%	2	1,092	-45.541%
2025-12-18	3.1100	3.1100	3.1100	3.1100	+1.634%	1	1,092	-45.016%
2025-12-17	3.0600	3.0600	3.0600	3.0600	-5.846%	1	1,091	-44.118%
2025-12-16	3.3000	3.3100	3.2100	3.2500	0.000%	12	1,092	-47.385%
2025-12-15	3.3300	3.3300	3.2500	3.2500	-3.561%	2	1,097	-47.385%
2025-12-11	3.3700	3.3700	3.3700	3.3700	-4.261%	1	1,096	-49.258%
2025-12-10	3.1200	3.5200	3.1200	3.5200	+14.658%	11	1,096	-51.420%
2025-12-09	3.0700	3.0700	3.0700	3.0700	-5.538%	1	1,096	-44.300%
2025-12-08	3.0500	3.2500	3.0500	3.2500	+22.642%	62	1,096	-47.385%
2025-12-05	2.3400	2.6900	2.3400	2.6500	+6.000%	22	1,094	-35.472%
2025-12-04	2.5000	2.5000	2.5000	2.5000	+3.734%	3	1,088	-31.600%
2025-12-03	2.3500	2.4100	2.3500	2.4100	+26.178%	3	1,085	-29.046%
2025-12-02	1.9100	1.9100	1.9100	1.9100	-4.975%	5	1,083	-10.471%
2025-11-28	2.0100	2.0100	2.0100	2.0100	-6.944%	5	1,088	-14.925%
2025-11-26	2.1600	2.1600	2.1600	2.1600	-7.692%	4	1,083	-20.833%
2025-11-24	2.3300	2.3400	2.3300	2.3400	+11.429%	21	1,083	-26.923%
2025-11-20	2.1000	2.1000	2.1000	2.1000	+6.599%	5	1,062	-18.571%
2025-11-19	1.9700	1.9700	1.9700	1.9700	+7.065%	1	1,057	-13.198%
2025-11-17	1.7400	1.8700	1.7400	1.8400	0.000%	6	1,056	-7.065%