Dark

NFLX20270115P68
NFLX Jan 15 2027 68.00 Put (NFLX270115P00068000)
option OPRA

EOD

Aug 20, 2026

2.41+2.553%(+0.06)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4800	2.4800	2.3400	2.4100	+2.553%	144	3,850	0.000%
2026-08-19	2.3800	2.3800	2.3000	2.3500	-17.254%	14	3,766	+2.553%
2026-08-18	2.9800	2.9800	2.7100	2.8400	-15.224%	250	3,770	-15.141%
2026-08-17	3.1300	3.3500	3.1200	3.3500	+17.958%	53	3,677	-28.060%
2026-08-14	2.9700	3.0000	2.8400	2.8400	-5.333%	16	3,672	-15.141%
2026-08-13	3.5500	3.5500	3.0000	3.0000	-25.926%	515	3,669	-19.667%
2026-08-12	4.0700	4.0700	4.0500	4.0500	+8.000%	80	3,853	-40.494%
2026-08-11	3.7200	3.7500	3.5500	3.7500	-2.089%	14	3,784	-35.733%
2026-08-10	3.8000	3.8300	3.8000	3.8300	-9.026%	26	3,772	-37.076%
2026-08-07	4.3000	4.3000	4.2100	4.2100	-8.478%	34	3,755	-42.755%
2026-08-06	4.5500	4.6000	4.5500	4.6000	+1.099%	30	3,758	-47.609%
2026-08-05	4.4500	4.5500	4.4500	4.5500	-4.211%	4	3,738	-47.033%
2026-08-04	4.7500	4.7500	4.5500	4.7500	+1.064%	23	3,741	-49.263%
2026-08-03	4.5000	4.7600	4.5000	4.7000	-9.615%	57	3,727	-48.723%
2026-07-31	5.2000	5.2000	5.2000	5.2000	+8.333%	4	3,751	-53.654%
2026-07-30	5.0500	5.0500	4.8000	4.8000	+5.495%	7	3,715	-49.792%
2026-07-29	5.0500	5.1000	4.5500	4.5500	-2.151%	111	3,715	-47.033%
2026-07-28	4.4500	4.6500	4.4500	4.6500	-14.679%	3	3,682	-48.172%
2026-07-27	5.5500	5.6000	5.4000	5.4500	-3.540%	51	3,685	-55.780%
2026-07-24	6.2000	6.2500	5.6500	5.6500	-9.888%	247	3,685	-57.345%
2026-07-23	6.5500	6.5500	6.1500	6.2700	-2.941%	37	3,555	-61.563%
2026-07-22	5.8000	6.4600	5.7000	6.4600	-5.000%	17	3,526	-62.693%
2026-07-21	6.9500	7.1400	6.5700	6.8000	-2.718%	45	3,538	-64.559%
2026-07-20	6.8500	7.2000	6.8000	6.9900	+4.328%	110	3,530	-65.522%
2026-07-17	7.5500	7.5500	6.5000	6.7000	+29.094%	305	3,476	-64.030%
2026-07-16	5.5000	5.5000	5.1900	5.1900	+0.777%	3	3,490	-53.565%
2026-07-15	5.1500	5.1500	5.1500	5.1500	-2.277%	1	3,489	-53.204%
2026-07-14	5.4500	5.4500	5.2500	5.2700	+2.330%	61	3,488	-54.269%
2026-07-13	5.0000	5.1500	4.9600	5.1500	-10.435%	47	3,484	-53.204%
2026-07-10	5.6000	5.7500	5.5900	5.7500	+25.000%	84	3,525	-58.087%
2026-07-08	4.6000	4.6000	4.6000	4.6000	+4.545%	161	3,501	-47.609%
2026-07-07	4.2200	4.4000	4.2000	4.4000	-4.348%	10	3,378	-45.227%
2026-07-06	4.6000	4.6000	4.5700	4.6000	+7.477%	92	3,384	-47.609%
2026-07-02	4.2800	4.2800	4.2800	4.2800	-19.093%	5	3,339	-43.692%
2026-07-01	5.4000	5.4000	5.2900	5.2900	-3.818%	2	3,339	-54.442%
2026-06-30	5.7500	5.7500	5.5000	5.5000	+10.000%	11	3,340	-56.182%
2026-06-29	4.9000	5.0000	4.7000	5.0000	+0.806%	20	3,335	-51.800%
2026-06-26	4.9600	4.9600	4.9600	4.9600	-15.214%	1	3,316	-51.411%
2026-06-25	5.7000	5.8500	5.7000	5.8500	+0.862%	11	3,315	-58.803%
2026-06-24	5.6500	5.8000	5.6500	5.8000	+7.407%	49	3,306	-58.448%
2026-06-23	5.3800	5.6000	5.3800	5.4000	-2.878%	144	3,259	-55.370%
2026-06-22	5.0000	6.0000	5.0000	5.5600	+33.976%	276	3,135	-56.655%
2026-06-18	4.2500	4.3000	4.1500	4.1500	-2.810%	263	2,397	-41.928%
2026-06-17	4.1000	4.2700	4.0000	4.2700	+22.000%	1,094	2,397	-43.560%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-7.895%	4	2,397	-31.143%
2026-06-12	3.8000	3.8000	3.8000	3.8000	+8.883%	1	2,397	-36.579%
2026-06-11	3.6500	3.8500	3.4900	3.4900	+4.179%	70	2,397	-30.946%
2026-06-10	3.5000	3.5500	3.3500	3.3500	-2.899%	230	2,344	-28.060%
2026-06-09	3.5500	3.5500	3.4000	3.4500	0.000%	34	2,202	-30.145%
2026-06-08	3.3500	3.4500	3.3000	3.4500	-1.429%	167	2,175	-30.145%
2026-06-05	3.6500	3.6500	3.5000	3.5000	-4.110%	59	2,040	-31.143%
2026-06-04	3.4500	3.6500	3.4500	3.6500	-2.667%	141	1,986	-33.973%
2026-06-03	3.6500	3.7500	3.6500	3.7500	+22.951%	125	1,883	-35.733%
2026-06-02	3.1000	3.1000	3.0500	3.0500	+11.722%	57	1,786	-20.984%
2026-06-01	2.7300	2.7300	2.7300	2.7300	+3.409%	5	1,801	-11.722%
2026-05-28	2.6500	2.6500	2.6400	2.6400	+6.883%	6	1,806	-8.712%
2026-05-26	2.3500	2.4700	2.3500	2.4700	+15.962%	2	1,802	-2.429%
2026-05-19	2.1200	2.1300	2.1200	2.1300	-12.705%	7	1,800	+13.146%
2026-05-18	2.4400	2.4400	2.4400	2.4400	-6.154%	2	1,795	-1.230%
2026-05-15	2.5900	2.6100	2.5700	2.6000	0.000%	8	1,795	-7.308%
2026-05-14	2.6000	2.6000	2.6000	2.6000	+7.884%	1	1,793	-7.308%
2026-05-12	2.8600	2.8600	2.4100	2.4100	-9.057%	53	1,791	0.000%
2026-05-08	2.6600	2.6900	2.6500	2.6500	+1.923%	6	1,791	-9.057%
2026-05-07	2.6000	2.6000	2.6000	2.6000	+1.167%	1	1,785	-7.308%
2026-05-06	2.6300	2.6400	2.5700	2.5700	+9.362%	30	1,784	-6.226%
2026-04-28	2.3500	2.3500	2.3500	2.3500	+10.329%	1	1,764	+2.553%
2026-04-24	2.1400	2.1400	2.1300	2.1300	-11.250%	3	1,763	+13.146%
2026-04-23	2.3900	2.4000	2.3900	2.4000	+26.316%	4	1,763	+0.417%
2026-04-17	1.6900	1.9000	1.6900	1.9000	+41.791%	8	1,767	+26.842%
2026-04-16	1.3400	1.3400	1.3400	1.3400	-1.471%	1	1,764	+79.851%
2026-04-15	1.3600	1.3600	1.3600	1.3600	-37.900%	1	1,764	+77.206%
2026-04-09	2.1900	2.1900	2.1900	2.1900	+0.922%	2	1,764	+10.046%
2026-04-08	2.1900	2.3100	2.1700	2.1700	-9.959%	7	1,764	+11.060%
2026-04-07	2.4200	2.4400	2.4100	2.4100	+1.688%	22	1,762	0.000%
2026-04-06	2.1500	2.3700	2.1500	2.3700	-9.542%	3	1,755	+1.688%
2026-04-02	2.5600	2.6200	2.5600	2.6200	-0.758%	2	1,754	-8.015%
2026-04-01	2.7000	2.7000	2.6400	2.6400	-6.383%	5	1,754	-8.712%
2026-03-31	2.8200	2.8200	2.8200	2.8200	-13.231%	25	1,750	-14.539%
2026-03-30	3.2500	3.2500	3.2500	3.2500	+1.562%	3	1,725	-25.846%
2026-03-27	3.2000	3.2000	3.1900	3.2000	+1.587%	5	1,725	-24.688%
2026-03-25	3.1500	3.1500	3.1500	3.1500	0.000%	2	1,727	-23.492%
2026-03-23	3.3000	3.3000	3.1500	3.1500	-4.545%	3	1,729	-23.492%
2026-03-20	3.3000	3.3000	3.3000	3.3000	+3.125%	5	1,728	-26.970%
2026-03-19	3.2000	3.2000	3.2000	3.2000	+9.966%	3	1,728	-24.688%
2026-03-18	2.9100	2.9100	2.9100	2.9100	-7.619%	5	1,726	-17.182%
2026-03-16	3.2500	3.2500	3.1500	3.1500	-5.970%	2	1,721	-23.492%
2026-03-12	3.1500	3.3500	3.1500	3.3500	+9.836%	6	1,722	-28.060%
2026-03-11	3.0500	3.0500	3.0500	3.0500	+2.007%	5	1,716	-20.984%
2026-03-09	2.9000	2.9900	2.6800	2.9900	+8.727%	10	1,716	-19.398%
2026-03-06	2.9600	2.9600	2.7400	2.7500	-1.434%	59	1,717	-12.364%
2026-03-05	2.7900	2.7900	2.7900	2.7900	-3.460%	8	1,719	-13.620%
2026-03-03	3.0500	3.0500	2.8100	2.8900	+2.120%	66	1,711	-16.609%
2026-03-02	2.7500	2.9500	2.7500	2.8300	-3.741%	6	1,755	-14.841%
2026-02-27	3.4000	3.4000	2.9300	2.9400	-45.251%	11	1,758	-18.027%
2026-02-25	5.3700	5.3700	5.3700	5.3700	-24.366%	2	1,763	-55.121%
2026-02-23	7.0000	7.1000	7.0000	7.1000	+16.776%	12	1,763	-66.056%
2026-02-20	6.2000	6.2500	6.0800	6.0800	-3.339%	5	1,753	-60.362%
2026-02-19	6.1300	6.2900	6.1300	6.2900	+0.801%	8	1,753	-61.685%
2026-02-18	6.2400	6.2400	6.2400	6.2400	-2.500%	1	1,755	-61.378%
2026-02-17	6.4000	6.4000	6.4000	6.4000	-4.478%	20	1,756	-62.344%
2026-02-13	6.8500	6.8500	6.7000	6.7000	-2.190%	29	1,773	-64.030%
2026-02-12	6.3500	7.1500	6.3500	6.8500	+23.423%	45	1,773	-64.818%
2026-02-11	5.5500	5.5500	5.5000	5.5500	+10.338%	92	1,747	-56.577%
2026-02-06	5.2000	5.2300	5.0300	5.0300	-1.373%	12	1,712	-52.087%
2026-02-05	5.1000	5.1000	5.1000	5.1000	-0.971%	4	1,701	-52.745%
2026-02-04	5.2500	5.3000	5.1000	5.1500	-2.830%	13	1,698	-53.204%
2026-02-03	5.3000	5.3000	5.3000	5.3000	+18.304%	1	1,689	-54.528%
2026-01-30	4.4500	4.5000	4.4500	4.4800	+0.674%	13	1,689	-46.205%
2026-01-29	4.4500	4.4500	4.4500	4.4500	+7.229%	1	1,689	-45.843%
2026-01-28	4.3000	4.3000	4.1500	4.1500	-5.467%	97	1,688	-41.928%
2026-01-27	4.3900	4.3900	4.3900	4.3900	+7.598%	1	1,596	-45.103%
2026-01-23	4.2100	4.2100	4.0800	4.0800	-9.333%	4	1,597	-40.931%
2026-01-22	4.4000	4.6800	4.4000	4.5000	+4.651%	320	1,593	-46.444%
2026-01-21	5.1500	5.1500	4.2500	4.3000	+0.703%	620	1,581	-43.953%
2026-01-20	4.2300	4.2700	4.2300	4.2700	+4.146%	6	1,261	-43.560%
2026-01-15	4.1000	4.1000	4.1000	4.1000	-0.726%	10	1,255	-41.220%
2026-01-14	4.1300	4.1300	4.1300	4.1300	+4.557%	1	1,245	-41.646%
2026-01-13	3.9500	3.9500	3.9500	3.9500	+14.162%	3	1,245	-38.987%
2025-12-31	3.5000	3.5000	3.3900	3.4600	-4.420%	9	1,236	-30.347%
2025-12-24	3.6200	3.6200	3.6200	3.6200	-1.630%	250	1,361	-33.425%
2025-12-08	3.0000	3.6800	3.0000	3.6800	+26.027%	2	1,361	-34.511%
2025-12-03	2.9200	2.9200	2.9200	2.9200	+18.219%	1	1,361	-17.466%
2025-11-19	2.4700	2.4700	2.4700	2.4700	+11.765%	1	1,361	-2.429%
2025-11-17	2.2100	2.2100	2.2100	2.2100	0.000%	3	1,360	+9.050%