Dark

NFLX20270115P66
NFLX Jan 15 2027 66.00 Put (NFLX270115P00066000)
option OPRA

EOD

Aug 20, 2026

1.92-2.041%(-0.04)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.9000	1.9900	1.9000	1.9200	-2.041%	21	5,173	0.000%
2026-08-19	2.1800	2.1800	1.9000	1.9600	-16.949%	82	5,154	-2.041%
2026-08-18	2.1500	2.3600	2.1500	2.3600	-13.553%	47	5,137	-18.644%
2026-08-17	2.5000	2.7400	2.4800	2.7300	+18.182%	83	5,134	-29.670%
2026-08-14	2.3700	2.4100	2.3100	2.3100	-5.714%	21	5,089	-16.883%
2026-08-13	2.7000	2.7000	2.4500	2.4500	-23.676%	174	5,071	-21.633%
2026-08-12	3.3500	3.4000	3.2100	3.2100	+1.905%	1,973	5,044	-40.187%
2026-08-11	3.0000	3.1500	2.8800	3.1500	-10.256%	33	3,316	-39.048%
2026-08-07	3.8000	3.8000	3.5000	3.5100	-5.135%	24	3,307	-45.299%
2026-08-06	3.7000	3.7000	3.7000	3.7000	0.000%	1	3,306	-48.108%
2026-08-05	3.7500	3.8000	3.7000	3.7000	-7.500%	135	3,306	-48.108%
2026-08-04	3.7500	4.1000	3.7500	4.0000	0.000%	214	3,183	-52.000%
2026-08-03	3.9500	4.0000	3.9200	4.0000	-9.091%	51	3,058	-52.000%
2026-07-31	4.2500	4.4000	4.2500	4.4000	+1.149%	47	3,061	-56.364%
2026-07-30	4.5000	4.5000	4.3500	4.3500	+11.538%	3	3,028	-55.862%
2026-07-29	4.3000	4.3000	3.9000	3.9000	0.000%	101	3,026	-50.769%
2026-07-28	3.8000	3.9000	3.8000	3.9000	-15.217%	5	2,965	-50.769%
2026-07-27	4.7500	4.7500	4.5500	4.6000	-4.167%	13	2,968	-58.261%
2026-07-24	5.2500	5.2500	4.8000	4.8000	-8.571%	15	2,955	-60.000%
2026-07-23	5.3900	5.4000	5.2500	5.2500	0.000%	41	2,947	-63.429%
2026-07-22	5.0000	5.2500	4.9500	5.2500	-8.696%	11	2,963	-63.429%
2026-07-21	5.8000	6.1500	5.7500	5.7500	-2.542%	425	2,961	-66.609%
2026-07-20	5.6400	6.1000	5.6400	5.9000	+7.273%	70	2,590	-67.458%
2026-07-17	6.6300	6.6300	5.5000	5.5000	+23.318%	278	2,554	-65.091%
2026-07-16	4.7300	4.7300	4.4600	4.4600	+1.826%	13	2,363	-56.951%
2026-07-15	4.3700	4.5000	4.3500	4.3800	-1.794%	328	2,363	-56.164%
2026-07-14	4.6000	4.6000	4.4600	4.4600	+4.941%	119	2,331	-56.951%
2026-07-13	4.2000	4.2500	4.2000	4.2500	-12.371%	55	2,269	-54.824%
2026-07-10	4.5600	4.8500	4.5600	4.8500	+12.791%	3	2,292	-60.412%
2026-07-09	4.2600	4.3500	4.2000	4.3000	+7.500%	147	2,293	-55.349%
2026-07-08	4.0000	4.0500	3.8500	4.0000	+1.266%	9	2,219	-52.000%
2026-07-07	3.6500	3.9500	3.5500	3.9500	+2.597%	73	2,218	-51.392%
2026-07-06	4.0000	4.0000	3.8000	3.8500	+5.479%	24	2,187	-50.130%
2026-07-02	3.8800	3.8800	3.6500	3.6500	-21.842%	6	2,189	-47.397%
2026-07-01	4.6500	4.6700	4.6500	4.6700	-8.431%	31	2,189	-58.887%
2026-06-30	4.9000	5.1000	4.8500	5.1000	+18.605%	12	2,203	-62.353%
2026-06-29	4.2000	4.3000	4.1500	4.3000	0.000%	151	2,192	-55.349%
2026-06-26	4.5500	4.5500	4.3000	4.3000	-18.095%	72	2,080	-55.349%
2026-06-25	4.9000	5.2500	4.9000	5.2500	+2.941%	35	2,011	-63.429%
2026-06-24	4.9500	5.1000	4.8900	5.1000	+9.914%	100	1,980	-62.353%
2026-06-23	4.6600	4.8000	4.6000	4.6400	-3.333%	125	1,905	-58.621%
2026-06-22	3.9500	5.1700	3.9500	4.8000	+33.333%	298	1,810	-60.000%
2026-06-18	3.6500	3.7000	3.6000	3.6000	-1.639%	153	1,702	-46.667%
2026-06-17	3.4500	3.6600	3.3500	3.6600	+6.087%	70	1,702	-47.541%
2026-06-16	3.4500	3.4500	3.4500	3.4500	+16.554%	500	1,702	-44.348%
2026-06-15	2.9600	2.9600	2.9600	2.9600	-4.516%	2	1,530	-35.135%
2026-06-11	3.1500	3.2500	3.1000	3.1000	+9.929%	48	1,530	-38.065%
2026-06-10	3.0500	3.0500	2.8000	2.8200	-3.093%	123	1,512	-31.915%
2026-06-09	3.0500	3.0500	2.9100	2.9100	+0.345%	3	1,517	-34.021%
2026-06-08	2.9000	2.9000	2.9000	2.9000	-4.918%	15	1,516	-33.793%
2026-06-05	3.1000	3.1000	3.0500	3.0500	-3.175%	16	1,501	-37.049%
2026-06-04	3.0500	3.1500	3.0500	3.1500	+1.613%	60	1,493	-39.048%
2026-06-03	3.1000	3.2100	3.0500	3.1000	+33.621%	128	1,496	-38.065%
2026-06-01	2.3100	2.3200	2.3100	2.3200	+13.171%	5	1,461	-17.241%
2026-05-27	2.0500	2.0500	2.0500	2.0500	+6.771%	4	1,462	-6.341%
2026-05-21	1.9200	1.9200	1.9200	1.9200	-4.950%	5	1,461	0.000%
2026-05-20	2.0200	2.0200	2.0200	2.0200	-5.607%	3	1,461	-4.950%
2026-05-15	2.1400	2.1400	2.1400	2.1400	-11.570%	3	1,463	-10.280%
2026-05-11	2.4200	2.4200	2.4200	2.4200	0.000%	2	1,460	-20.661%
2026-05-08	2.4200	2.4200	2.4200	2.4200	+26.042%	1	1,460	-20.661%
2026-04-22	1.9200	1.9200	1.9200	1.9200	+10.345%	1	1,460	0.000%
2026-04-17	1.7400	1.7400	1.7400	1.7400	+46.218%	1	1,461	+10.345%
2026-04-16	1.1900	1.1900	1.1900	1.1900	-0.833%	10	1,460	+61.345%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-4.762%	24	1,470	+60.000%
2026-04-14	1.2600	1.2600	1.2600	1.2600	-28.409%	25	1,469	+52.381%
2026-04-09	1.7600	1.7600	1.7600	1.7600	-12.000%	10	1,469	+9.091%
2026-04-08	2.0000	2.0000	2.0000	2.0000	-4.306%	30	1,459	-4.000%
2026-04-07	2.0900	2.0900	2.0900	2.0900	+11.170%	1	1,489	-8.134%
2026-04-06	1.8800	1.8800	1.8800	1.8800	-33.803%	1	1,488	+2.128%
2026-03-30	2.8400	2.8400	2.8400	2.8400	+4.029%	4	1,488	-32.394%
2026-03-27	2.7300	2.7500	2.7300	2.7300	-3.873%	5	1,488	-29.670%
2026-03-25	2.8800	2.8800	2.8300	2.8400	+10.506%	8	1,488	-32.394%
2026-03-18	2.5700	2.5700	2.5700	2.5700	-8.865%	6	1,491	-25.292%
2026-03-12	2.8200	2.8200	2.8200	2.8200	+3.297%	6	1,485	-31.915%
2026-03-11	2.5200	2.7300	2.4300	2.7300	+2.247%	34	1,479	-29.670%
2026-03-10	2.5100	2.7800	2.3000	2.6700	+2.692%	515	1,481	-28.090%
2026-03-06	2.4400	2.6000	2.3600	2.6000	+11.111%	148	1,802	-26.154%
2026-03-05	2.5300	2.5300	2.2600	2.3400	+1.299%	386	1,819	-17.949%
2026-03-04	2.3300	2.4300	2.0800	2.3100	-5.328%	533	1,911	-16.883%
2026-03-03	2.1100	2.5700	2.1100	2.4400	-7.925%	243	2,146	-21.311%
2026-03-02	2.1600	2.6500	2.1600	2.6500	+6.000%	22	2,387	-27.547%
2026-02-27	3.0000	3.1000	2.4400	2.5000	-47.368%	433	2,398	-23.200%
2026-02-26	4.5500	4.8200	4.3500	4.7500	+3.261%	34	2,674	-59.579%
2026-02-25	5.2500	5.5000	4.5200	4.6000	-19.861%	406	2,221	-58.261%
2026-02-24	5.8600	6.1000	5.7300	5.7400	-5.902%	79	2,221	-66.551%
2026-02-23	6.1100	6.1100	6.1000	6.1000	+10.909%	2	2,196	-68.525%
2026-02-20	5.7300	6.2300	5.2500	5.5000	-1.786%	526	2,142	-65.091%
2026-02-19	5.3000	5.7000	5.3000	5.6000	-0.885%	43	1,941	-65.714%
2026-02-18	5.9000	5.9000	5.5000	5.6500	-2.586%	222	1,908	-66.018%
2026-02-17	6.1000	6.4000	5.7500	5.8000	-4.132%	423	1,726	-66.897%
2026-02-13	6.3000	6.5000	5.7000	6.0500	-3.968%	396	1,331	-68.264%
2026-02-12	6.0000	6.3500	5.6000	6.3000	+46.512%	188	1,331	-69.524%
2026-02-10	4.3500	4.3500	4.2300	4.3000	-3.371%	8	1,325	-55.349%
2026-02-06	4.4500	4.4500	4.4500	4.4500	-3.261%	20	1,330	-56.854%
2026-02-04	4.4000	4.6000	4.4000	4.6000	-2.542%	23	1,330	-58.261%
2026-02-03	4.7200	4.7200	4.7200	4.7200	+19.494%	1	1,312	-59.322%
2026-01-30	3.9000	3.9500	3.9000	3.9500	-2.469%	11	1,313	-51.392%
2026-01-29	3.9900	4.0500	3.9900	4.0500	+8.000%	6	1,313	-52.593%
2026-01-27	3.7500	3.7500	3.7500	3.7500	+5.634%	91	1,312	-48.800%
2026-01-23	3.6500	3.6500	3.5500	3.5500	-11.250%	881	1,312	-45.915%
2026-01-22	3.8900	4.0000	3.8500	4.0000	0.000%	114	491	-52.000%
2026-01-21	4.0000	4.0000	4.0000	4.0000	+6.952%	5	437	-52.000%
2026-01-14	3.6500	3.7400	3.5400	3.7400	+22.623%	51	437	-48.663%
2025-12-30	3.1000	3.1000	3.0500	3.0500	+20.553%	105	419	-37.049%
2025-12-03	2.5300	2.5300	2.5300	2.5300	+16.055%	1	314	-24.111%
2025-11-19	2.0800	2.1800	2.0500	2.1800	0.000%	9	314	-11.927%