Dark

NFLX20270115P69
NFLX Jan 15 2027 69.00 Put (NFLX270115P00069000)
option OPRA

EOD

Aug 20, 2026

2.620.000%(0.00)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.6700	2.6900	2.6000	2.6200	0.000%	168	6,793	0.000%
2026-08-19	2.7100	2.7100	2.5400	2.6200	-15.484%	105	6,746	0.000%
2026-08-18	3.3500	3.3500	3.0000	3.1000	-16.890%	103	6,652	-15.484%
2026-08-17	3.4000	3.7300	3.4000	3.7300	+19.936%	232	6,576	-29.759%
2026-08-14	3.3000	3.3000	3.0900	3.1100	-9.064%	219	6,623	-15.756%
2026-08-13	3.4500	3.7400	3.4200	3.4200	-21.379%	10	6,484	-23.392%
2026-08-12	4.4500	4.4500	4.3500	4.3500	+3.571%	21	6,489	-39.770%
2026-08-11	3.8500	4.2000	3.8500	4.2000	+1.942%	21	6,479	-37.619%
2026-08-10	4.6000	4.6000	4.1000	4.1200	-11.207%	69	6,493	-36.408%
2026-08-07	4.7000	4.7000	4.5500	4.6400	-5.112%	23	6,487	-43.534%
2026-08-06	4.7600	4.9200	4.7600	4.8900	-1.212%	38	6,480	-46.421%
2026-08-05	4.8000	4.9500	4.8000	4.9500	-1.000%	4	6,483	-47.071%
2026-08-04	4.8500	5.2500	4.8500	5.0000	-1.961%	11	6,485	-47.600%
2026-08-03	5.1300	5.2200	5.1000	5.1000	-11.304%	45	6,481	-48.627%
2026-07-31	5.3000	5.7500	5.3000	5.7500	+11.219%	132	6,503	-54.435%
2026-07-30	5.6000	5.6000	5.1700	5.1700	+1.373%	116	6,424	-49.323%
2026-07-29	5.3500	5.5500	5.1000	5.1000	0.000%	182	6,310	-48.627%
2026-07-28	5.0000	5.2500	4.9000	5.1000	-14.286%	150	6,148	-48.627%
2026-07-27	5.9600	6.2500	5.8000	5.9500	-2.459%	96	6,068	-55.966%
2026-07-24	6.5000	6.7500	6.1000	6.1000	-8.955%	130	5,975	-57.049%
2026-07-23	6.8500	6.8500	6.7000	6.7000	-2.616%	13	5,951	-60.896%
2026-07-22	6.3000	6.8800	6.2000	6.8800	-4.178%	15	5,938	-61.919%
2026-07-21	7.5000	7.7000	7.1800	7.1800	-5.152%	49	5,929	-63.510%
2026-07-20	7.3300	7.7200	7.3000	7.5700	+5.874%	193	5,943	-65.390%
2026-07-17	7.1000	8.1400	7.0000	7.1500	+26.549%	99	6,056	-63.357%
2026-07-16	5.7200	5.7200	5.5800	5.6500	0.000%	23	6,042	-53.628%
2026-07-15	5.5000	5.6500	5.4600	5.6500	0.000%	60	6,061	-53.628%
2026-07-14	5.6000	5.6500	5.6000	5.6500	+5.607%	35	6,021	-53.628%
2026-07-13	5.3500	5.3500	5.3500	5.3500	-13.710%	46	6,045	-51.028%
2026-07-10	5.8000	6.2000	5.8000	6.2000	+15.888%	24	6,081	-57.742%
2026-07-09	5.4000	5.5000	5.3500	5.3500	+8.081%	208	6,082	-51.028%
2026-07-08	5.0000	5.0000	4.9000	4.9500	0.000%	53	6,028	-47.071%
2026-07-07	4.5500	4.9500	4.5500	4.9500	0.000%	57	5,975	-47.071%
2026-07-06	4.9500	4.9500	4.8800	4.9500	-13.158%	4	5,930	-47.071%
2026-07-01	5.7000	5.7000	5.7000	5.7000	-7.618%	2	5,931	-54.035%
2026-06-30	6.1500	6.1700	5.9500	6.1700	+18.654%	197	5,933	-57.536%
2026-06-29	5.2700	5.3000	5.2000	5.2000	-6.137%	149	5,764	-49.615%
2026-06-26	5.5400	5.5400	5.5400	5.5400	-13.841%	2	5,748	-52.708%
2026-06-25	6.1000	6.4800	6.0500	6.4300	+6.281%	35	5,750	-59.253%
2026-06-24	5.9500	6.2000	5.9500	6.0500	+4.131%	156	5,722	-56.694%
2026-06-23	5.9500	5.9500	5.8100	5.8100	-7.040%	34	5,571	-54.905%
2026-06-22	5.0000	6.3000	5.0000	6.2500	+35.870%	320	5,538	-58.080%
2026-06-18	4.6500	4.6500	4.5500	4.6000	+6.977%	88	5,127	-43.043%
2026-06-17	4.4000	4.4000	4.2500	4.3000	+7.500%	14	5,127	-39.070%
2026-06-16	4.0000	4.0000	4.0000	4.0000	+5.263%	10	5,127	-34.500%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-2.564%	1	5,094	-31.053%
2026-06-12	4.1500	4.1500	3.9000	3.9000	+5.121%	31	5,094	-32.821%
2026-06-11	3.9500	4.1000	3.7100	3.7100	+3.056%	52	5,094	-29.380%
2026-06-10	3.7000	3.7000	3.6000	3.6000	-2.703%	27	5,046	-27.222%
2026-06-09	3.8000	3.8500	3.6500	3.7000	-1.333%	22	5,020	-29.189%
2026-06-08	3.6000	3.7500	3.5000	3.7500	-1.316%	166	4,998	-30.133%
2026-06-05	3.8500	3.9500	3.8000	3.8000	-2.564%	15	4,845	-31.053%
2026-06-04	3.7000	3.9000	3.7000	3.9000	-2.500%	44	4,830	-32.821%
2026-06-03	3.9500	4.1100	3.9500	4.0000	+21.212%	298	4,786	-34.500%
2026-06-02	3.3500	3.3500	3.3000	3.3000	+13.014%	25	4,596	-20.606%
2026-06-01	2.9300	2.9300	2.9200	2.9200	0.000%	63	4,596	-10.274%
2026-05-29	2.9200	2.9200	2.9200	2.9200	+5.036%	2	4,657	-10.274%
2026-05-28	2.8000	2.8000	2.7800	2.7800	+11.200%	3	4,655	-5.755%
2026-05-27	2.5900	2.6400	2.5000	2.5000	+5.932%	41	4,655	+4.800%
2026-05-19	2.3600	2.3600	2.3600	2.3600	-5.976%	1	4,631	+11.017%
2026-05-18	2.5800	2.5800	2.5100	2.5100	-11.620%	22	4,631	+4.382%
2026-05-15	2.7000	2.8400	2.6600	2.8400	+3.273%	41	4,631	-7.746%
2026-05-14	2.7200	2.7700	2.7200	2.7500	+2.230%	32	4,651	-4.727%
2026-05-13	2.8000	2.8000	2.6900	2.6900	-6.920%	5	4,651	-2.602%
2026-05-08	2.8000	2.8900	2.7800	2.8900	+1.761%	8	4,651	-9.343%
2026-05-06	2.8600	2.8600	2.8400	2.8400	+1.429%	2	4,651	-7.746%
2026-05-05	2.8000	2.8000	2.8000	2.8000	+26.126%	1	4,649	-6.429%
2026-04-29	2.2200	2.2200	2.2200	2.2200	-11.905%	30	4,649	+18.018%
2026-04-28	2.5700	2.5700	2.5200	2.5200	+11.013%	3	4,649	+3.968%
2026-04-27	2.5300	2.5300	2.2700	2.2700	-0.873%	3	4,650	+15.419%
2026-04-24	2.4100	2.4100	2.2900	2.2900	-5.372%	18	4,649	+14.410%
2026-04-21	2.4100	2.4200	2.4100	2.4200	+19.802%	10	4,669	+8.264%
2026-04-17	2.0200	2.0200	2.0200	2.0200	+45.324%	1	4,669	+29.703%
2026-04-16	1.3800	1.3900	1.3800	1.3900	-4.138%	26	4,669	+88.489%
2026-04-15	1.4500	1.4500	1.4500	1.4500	-23.684%	15	4,649	+80.690%
2026-04-10	2.0600	2.0600	1.9000	1.9000	-18.803%	51	4,664	+37.895%
2026-04-09	2.3400	2.3400	2.3400	2.3400	-4.490%	2	4,615	+11.966%
2026-04-08	2.4500	2.4500	2.4500	2.4500	-3.922%	2	4,613	+6.939%
2026-04-07	2.5700	2.5700	2.5500	2.5500	+0.791%	16	4,611	+2.745%
2026-04-06	2.5000	2.5300	2.5000	2.5300	-10.601%	3	4,609	+3.557%
2026-04-02	2.7300	2.8300	2.7300	2.8300	-1.394%	3	4,605	-7.420%
2026-04-01	2.8500	2.8700	2.8500	2.8700	-16.812%	2	4,605	-8.711%
2026-03-30	3.4200	3.4500	3.4200	3.4500	0.000%	8	4,605	-24.058%
2026-03-26	3.3200	3.4500	3.3200	3.4500	0.000%	10	4,607	-24.058%
2026-03-24	3.4500	3.5000	3.4500	3.4500	+9.524%	152	4,607	-24.058%
2026-03-23	3.4000	3.4000	3.1500	3.1500	-13.223%	4	4,457	-16.825%
2026-03-20	3.6000	3.6300	3.6000	3.6300	+17.097%	5	4,457	-27.824%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-6.061%	5	4,453	-15.484%
2026-03-16	3.3000	3.3000	3.3000	3.3000	-7.042%	1	4,448	-20.606%
2026-03-12	3.3500	3.5500	3.3500	3.5500	+9.231%	6	4,448	-26.197%
2026-03-11	3.0500	3.2500	2.9800	3.2500	+3.175%	44	4,443	-19.385%
2026-03-06	3.1000	3.1500	3.1000	3.1500	+3.279%	7	4,499	-16.825%
2026-03-05	2.7900	3.0700	2.7900	3.0500	+9.712%	57	4,492	-14.098%
2026-03-04	2.7500	2.8000	2.6500	2.7800	-7.023%	33	4,494	-5.755%
2026-03-03	3.1000	3.2800	2.5300	2.9900	+1.701%	174	4,525	-12.375%
2026-03-02	2.8700	3.0000	2.8000	2.9400	-3.607%	55	4,618	-10.884%
2026-02-27	3.7000	3.7500	3.0000	3.0500	-42.991%	511	4,673	-14.098%
2026-02-26	5.3500	5.3500	5.3500	5.3500	-0.372%	18	5,119	-51.028%
2026-02-25	5.7000	5.7000	5.3700	5.3700	-27.038%	3	5,119	-51.210%
2026-02-24	7.3600	7.3600	7.3600	7.3600	+1.517%	1	5,119	-64.402%
2026-02-23	7.2500	7.2500	7.2500	7.2500	+9.023%	1	5,119	-63.862%
2026-02-20	6.6500	6.6500	6.6500	6.6500	+1.064%	2	5,120	-60.602%
2026-02-18	6.7000	6.7000	6.5800	6.5800	-5.595%	5	5,120	-60.182%
2026-02-17	7.2600	7.2600	6.9700	6.9700	+0.288%	2	5,123	-62.410%
2026-02-13	7.4300	7.4300	6.9500	6.9500	-2.797%	1,091	4,116	-62.302%
2026-02-12	6.1500	7.5500	6.1500	7.1500	+17.213%	785	4,116	-63.357%
2026-02-11	6.3000	6.3000	5.9000	6.1000	+18.217%	1,509	3,370	-57.049%
2026-02-10	5.2000	5.2000	4.8000	5.1600	-5.321%	33	1,872	-49.225%
2026-02-09	5.2000	5.9500	5.2000	5.4500	+4.808%	111	1,834	-51.927%
2026-02-06	5.5500	5.5500	5.2000	5.2000	-7.965%	428	1,752	-49.615%
2026-02-05	5.1000	5.6500	5.1000	5.6500	-0.877%	11	1,367	-53.628%
2026-02-04	5.8000	5.8000	5.4000	5.7000	+11.765%	237	1,350	-54.035%
2026-02-03	5.0000	5.1000	5.0000	5.1000	+6.250%	7	1,150	-48.627%
2026-01-30	4.7500	4.8000	4.7500	4.8000	-4.000%	8	1,143	-45.417%
2026-01-29	4.9500	5.0000	4.9500	5.0000	+9.890%	68	1,135	-47.600%
2026-01-28	4.5500	4.5500	4.5500	4.5500	-2.570%	5	1,117	-42.418%
2026-01-27	4.7000	4.7000	4.6700	4.6700	+7.356%	3	1,112	-43.897%
2026-01-23	4.4500	4.4500	4.3500	4.3500	-10.309%	179	1,114	-39.770%
2026-01-22	4.5000	4.8500	4.5000	4.8500	-1.822%	19	1,114	-45.979%
2026-01-21	4.9400	4.9400	4.9400	4.9400	+13.563%	1	1,113	-46.964%
2026-01-20	4.3000	4.3500	4.3000	4.3500	-3.761%	2	1,113	-39.770%
2026-01-14	4.5000	4.5200	4.5000	4.5200	+6.353%	7	1,112	-42.035%
2026-01-13	4.2500	4.2500	4.2500	4.2500	-3.409%	1	1,117	-38.353%
2026-01-09	4.4300	4.4300	4.4000	4.4000	+8.642%	4	1,117	-40.455%
2026-01-07	4.0500	4.0500	4.0500	4.0500	+3.846%	10	1,115	-35.309%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+5.405%	3	1,106	-32.821%
2025-12-31	3.7000	3.7000	3.7000	3.7000	-6.566%	3	1,106	-29.189%
2025-12-22	3.9600	3.9600	3.9600	3.9600	+3.665%	1	1,106	-33.838%
2025-12-19	3.8200	3.8200	3.8200	3.8200	-9.264%	10	1,106	-31.414%
2025-12-15	4.2100	4.2100	4.2100	4.2100	-2.093%	3	1,096	-37.767%
2025-12-11	4.3000	4.3000	4.3000	4.3000	+5.392%	3	1,099	-39.070%
2025-12-10	4.0700	4.0800	4.0700	4.0800	+45.196%	6	1,099	-35.784%
2025-12-03	2.8100	2.8100	2.8100	2.8100	+1.444%	1	1,099	-6.762%
2025-11-24	2.7700	2.7700	2.7700	2.7700	-6.102%	2	1,098	-5.415%
2025-11-21	2.9500	2.9500	2.9500	2.9500	0.000%	30	1,100	-11.186%