Dark

NFLX20270115P67
NFLX Jan 15 2027 67.00 Put (NFLX270115P00067000)
option OPRA

EOD

Aug 20, 2026

1.90-9.524%(-0.20)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.2200	2.2200	1.9000	1.9000	-9.524%	50	3,800	0.000%
2026-08-19	2.4600	2.4600	2.0500	2.1000	-14.980%	17	3,770	-9.524%
2026-08-18	2.4800	2.4900	2.4500	2.4700	-17.391%	16	3,771	-23.077%
2026-08-17	2.8300	2.9900	2.8100	2.9900	+17.255%	101	3,771	-36.455%
2026-08-14	2.6400	2.6400	2.5100	2.5500	-13.265%	137	3,806	-25.490%
2026-08-13	3.1100	3.1100	2.8300	2.9400	-18.333%	148	3,680	-35.374%
2026-08-12	3.7100	3.7100	3.6000	3.6000	+2.857%	24	3,641	-47.222%
2026-08-11	3.3100	3.5500	3.2000	3.5000	+2.941%	194	3,631	-45.714%
2026-08-10	3.7000	3.7000	3.4000	3.4000	-12.145%	9	3,457	-44.118%
2026-08-07	3.9500	3.9500	3.8500	3.8700	-4.444%	21	3,456	-50.904%
2026-08-06	4.1300	4.1400	4.0500	4.0500	0.000%	22	3,450	-53.086%
2026-08-05	4.1000	4.2000	4.0500	4.0500	-1.220%	75	3,450	-53.086%
2026-08-04	4.0500	4.1000	4.0500	4.1000	-5.747%	2	3,425	-53.659%
2026-08-03	4.3500	4.3600	4.2900	4.3500	-9.375%	86	3,426	-56.322%
2026-07-31	4.5500	4.8000	4.5500	4.8000	+2.128%	13	3,392	-60.417%
2026-07-30	4.7500	4.7500	4.7000	4.7000	+9.302%	3	3,380	-59.574%
2026-07-29	4.5500	4.7000	4.3000	4.3000	+1.176%	44	3,377	-55.814%
2026-07-28	4.1000	4.2500	4.1000	4.2500	-18.269%	4	3,349	-55.294%
2026-07-24	5.4500	5.4500	5.1500	5.2000	-8.612%	144	3,347	-63.462%
2026-07-23	6.0000	6.0500	5.6500	5.6900	-1.043%	244	3,336	-66.608%
2026-07-22	5.4000	5.7500	5.3000	5.7500	-8.000%	100	3,104	-66.957%
2026-07-21	6.4000	6.6500	6.2500	6.2500	-1.575%	179	3,032	-69.600%
2026-07-20	6.3600	6.5500	6.3000	6.3500	+1.600%	160	3,086	-70.079%
2026-07-17	7.1000	7.1400	6.1000	6.2500	+32.135%	81	3,031	-69.600%
2026-07-16	4.9000	4.9300	4.7300	4.7300	-5.020%	124	2,985	-59.831%
2026-07-15	4.8000	5.0000	4.8000	4.9800	+2.680%	99	2,909	-61.847%
2026-07-14	5.0500	5.0500	4.8500	4.8500	+5.435%	106	2,864	-60.825%
2026-07-13	4.6000	4.6500	4.6000	4.6000	-8.911%	155	2,797	-58.696%
2026-07-10	5.0500	5.0500	5.0500	5.0500	+19.668%	1	2,786	-62.376%
2026-07-08	4.4000	4.4000	4.2200	4.2200	+0.476%	16	2,787	-54.976%
2026-07-07	3.8000	4.2500	3.8000	4.2000	-1.176%	476	2,779	-54.762%
2026-07-06	4.1500	4.2500	4.1500	4.2500	+6.250%	3	2,350	-55.294%
2026-07-02	3.9500	4.0000	3.9500	4.0000	-21.569%	63	2,290	-52.500%
2026-07-01	5.0500	5.1000	5.0500	5.1000	-3.774%	28	2,290	-62.745%
2026-06-30	5.2500	5.3000	5.2500	5.3000	+13.978%	4	2,262	-64.151%
2026-06-29	4.5500	4.7500	4.4000	4.6500	-2.105%	111	2,258	-59.140%
2026-06-26	4.8500	4.8500	4.6500	4.7500	-14.414%	31	2,216	-60.000%
2026-06-25	5.3000	5.5500	5.3000	5.5500	+2.778%	40	2,204	-65.766%
2026-06-24	5.1900	5.4000	5.1500	5.4000	+8.652%	110	2,181	-64.815%
2026-06-23	5.0600	5.2000	4.8500	4.9700	-3.868%	54	2,090	-61.771%
2026-06-22	4.2000	5.5000	4.2000	5.1700	+32.564%	206	2,048	-63.250%
2026-06-18	3.9500	4.0000	3.9000	3.9000	+4.000%	204	1,785	-51.282%
2026-06-17	3.7000	3.7500	3.6500	3.7500	+15.385%	79	1,785	-49.333%
2026-06-15	3.2500	3.2500	3.2500	3.2500	-4.412%	1	1,785	-41.538%
2026-06-12	3.5500	3.5500	3.4000	3.4000	+1.493%	26	1,785	-44.118%
2026-06-11	3.4000	3.5000	3.3500	3.3500	+8.065%	81	1,785	-43.284%
2026-06-10	3.2000	3.3000	3.1000	3.1000	-3.125%	128	1,704	-38.710%
2026-06-09	3.3000	3.3000	3.1500	3.2000	+1.587%	48	1,587	-40.625%
2026-06-08	3.1000	3.2000	3.0500	3.1500	-3.077%	196	1,550	-39.683%
2026-06-05	3.3500	3.4000	3.2500	3.2500	-4.412%	20	1,470	-41.538%
2026-06-04	3.3000	3.4000	3.3000	3.4000	-1.449%	52	1,450	-44.118%
2026-06-03	3.4000	3.5000	3.4000	3.4500	+33.205%	62	1,410	-44.928%
2026-06-02	2.5900	2.5900	2.5900	2.5900	+3.187%	3	1,376	-26.641%
2026-06-01	2.5100	2.5100	2.5100	2.5100	+1.210%	2	1,373	-24.303%
2026-05-29	2.4800	2.4800	2.4800	2.4800	+10.714%	35	1,374	-23.387%
2026-05-27	2.2400	2.2400	2.2400	2.2400	+9.268%	15	1,374	-15.179%
2026-05-19	2.0500	2.0500	2.0500	2.0500	-4.206%	5	1,389	-7.317%
2026-05-18	2.2100	2.2100	2.1400	2.1400	-10.833%	10	1,394	-11.215%
2026-05-15	2.4000	2.4000	2.4000	2.4000	+5.263%	100	1,394	-20.833%
2026-05-13	2.5200	2.5200	2.2800	2.2800	+0.885%	8	1,298	-16.667%
2026-05-12	2.2600	2.2600	2.2600	2.2600	+14.141%	5	1,304	-15.929%
2026-04-24	1.9800	1.9800	1.9800	1.9800	-0.503%	6	1,304	-4.040%
2026-04-20	1.9900	1.9900	1.9900	1.9900	+15.029%	10	1,304	-4.523%
2026-04-17	1.7300	1.7300	1.7300	1.7300	-20.642%	1	1,303	+9.827%
2026-04-08	2.1800	2.1800	2.1800	2.1800	-4.386%	2	1,302	-12.844%
2026-04-07	2.2800	2.2800	2.2800	2.2800	+2.242%	2	1,300	-16.667%
2026-04-06	2.0000	2.2300	2.0000	2.2300	-9.717%	7	1,300	-14.798%
2026-04-02	2.4200	2.4800	2.4200	2.4700	-19.016%	9	1,300	-23.077%
2026-03-30	3.0500	3.0500	3.0500	3.0500	0.000%	4	1,300	-37.705%
2026-03-26	3.0500	3.0500	3.0500	3.0500	+4.811%	5	1,300	-37.705%
2026-03-25	2.9100	2.9100	2.9100	2.9100	-6.129%	10	1,296	-34.708%
2026-03-24	3.0500	3.1000	3.0500	3.1000	-1.587%	3	1,296	-38.710%
2026-03-20	3.1500	3.1500	3.1500	3.1500	+0.962%	5	1,295	-39.683%
2026-03-19	3.1200	3.1200	3.1200	3.1200	+6.122%	6	1,290	-39.103%
2026-03-11	2.9100	2.9400	2.9000	2.9400	+9.294%	8	1,296	-35.374%
2026-03-09	2.6900	2.6900	2.6900	2.6900	0.000%	4	1,291	-29.368%
2026-03-06	2.8000	2.8200	2.5900	2.6900	+3.065%	380	1,291	-29.368%
2026-03-05	2.3400	2.6700	2.3400	2.6100	+5.242%	154	1,614	-27.203%
2026-03-04	2.7500	2.7500	2.4400	2.4800	-6.415%	5	1,756	-23.387%
2026-03-03	2.9300	3.1800	2.6400	2.6500	+1.533%	22	1,754	-28.302%
2026-03-02	3.1000	3.1100	2.6100	2.6100	-10.922%	59	1,700	-27.203%
2026-02-27	3.9500	3.9500	2.9300	2.9300	-38.316%	31	1,700	-35.154%
2026-02-25	4.7500	4.7500	4.7500	4.7500	-23.387%	5	1,700	-60.000%
2026-02-24	6.2500	6.2500	6.2000	6.2000	-6.061%	7	1,700	-69.355%
2026-02-23	6.6500	6.8000	6.4500	6.6000	+13.793%	22	1,700	-71.212%
2026-02-20	5.7500	5.8000	5.7500	5.8000	-4.605%	50	1,649	-67.241%
2026-02-19	6.1500	6.1500	5.7300	6.0800	+4.647%	119	1,649	-68.750%
2026-02-18	6.1600	6.2000	5.7800	5.8100	-7.040%	1,107	1,465	-67.298%
2026-02-13	6.3500	6.3500	6.2500	6.2500	-4.580%	5	704	-69.600%
2026-02-12	5.7300	6.6700	5.7200	6.5500	+35.052%	43	704	-70.992%
2026-02-09	4.8500	4.8500	4.8500	4.8500	-3.386%	1	674	-60.825%
2026-02-03	4.5100	5.0200	4.3200	5.0200	+18.118%	19	674	-62.151%
2026-01-30	4.2000	4.2500	4.1500	4.2500	+6.250%	47	679	-55.294%
2026-01-27	4.0400	4.0400	4.0000	4.0000	+3.896%	5	643	-52.500%
2026-01-26	3.8500	3.8500	3.8500	3.8500	-1.282%	15	643	-50.649%
2026-01-23	3.8500	3.9000	3.8500	3.9000	-4.878%	30	628	-51.282%
2026-01-22	4.1000	4.1000	4.1000	4.1000	-0.243%	1	608	-53.659%
2026-01-21	4.6000	4.6000	4.1100	4.1100	+0.244%	4	607	-53.771%
2026-01-20	3.9500	4.1000	3.9500	4.1000	+2.500%	11	605	-53.659%
2026-01-16	4.0000	4.0000	4.0000	4.0000	+8.108%	4	595	-52.500%
2026-01-13	3.7000	3.7000	3.7000	3.7000	+5.714%	3	595	-48.649%
2026-01-07	3.5700	3.5700	3.5000	3.5000	+1.449%	6	592	-45.714%
2026-01-05	3.4500	3.4500	3.4500	3.4500	+6.154%	3	588	-44.928%
2025-12-31	3.3000	3.3000	3.2500	3.2500	0.000%	7	588	-41.538%
2025-12-30	3.2500	3.2500	3.2500	3.2500	-2.985%	4	588	-41.538%
2025-12-29	3.3500	3.3500	3.3500	3.3500	+26.415%	2	584	-43.284%
2025-12-03	2.6500	2.6500	2.6500	2.6500	+13.734%	1	583	-28.302%
2025-11-19	2.2600	2.3300	2.2600	2.3300	+9.906%	4	584	-18.455%
2025-11-17	2.1200	2.1200	2.1200	2.1200	0.000%	3	583	-10.377%