Dark

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

EOD

Jul 1, 2026

5.70-7.618%(-0.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.7000	5.7000	5.7000	5.7000	-7.618%	2	5,931	0.000%
2026-06-30	6.1500	6.1700	5.9500	6.1700	+18.654%	197	5,933	-7.618%
2026-06-29	5.2700	5.3000	5.2000	5.2000	-6.137%	149	5,764	+9.615%
2026-06-26	5.5400	5.5400	5.5400	5.5400	-13.841%	2	5,748	+2.888%
2026-06-25	6.1000	6.4800	6.0500	6.4300	+6.281%	35	5,750	-11.353%
2026-06-24	5.9500	6.2000	5.9500	6.0500	+4.131%	156	5,722	-5.785%
2026-06-23	5.9500	5.9500	5.8100	5.8100	-7.040%	34	5,571	-1.893%
2026-06-22	5.0000	6.3000	5.0000	6.2500	+35.870%	320	5,538	-8.800%
2026-06-18	4.6500	4.6500	4.5500	4.6000	+6.977%	88	5,127	+23.913%
2026-06-17	4.4000	4.4000	4.2500	4.3000	+7.500%	14	5,127	+32.558%
2026-06-16	4.0000	4.0000	4.0000	4.0000	+5.263%	10	5,127	+42.500%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-2.564%	1	5,094	+50.000%
2026-06-12	4.1500	4.1500	3.9000	3.9000	+5.121%	31	5,094	+46.154%
2026-06-11	3.9500	4.1000	3.7100	3.7100	+3.056%	52	5,094	+53.639%
2026-06-10	3.7000	3.7000	3.6000	3.6000	-2.703%	27	5,046	+58.333%
2026-06-09	3.8000	3.8500	3.6500	3.7000	-1.333%	22	5,020	+54.054%
2026-06-08	3.6000	3.7500	3.5000	3.7500	-1.316%	166	4,998	+52.000%
2026-06-05	3.8500	3.9500	3.8000	3.8000	-2.564%	15	4,845	+50.000%
2026-06-04	3.7000	3.9000	3.7000	3.9000	-2.500%	44	4,830	+46.154%
2026-06-03	3.9500	4.1100	3.9500	4.0000	+21.212%	298	4,786	+42.500%
2026-06-02	3.3500	3.3500	3.3000	3.3000	+13.014%	25	4,596	+72.727%
2026-06-01	2.9300	2.9300	2.9200	2.9200	0.000%	63	4,596	+95.205%
2026-05-29	2.9200	2.9200	2.9200	2.9200	+5.036%	2	4,657	+95.205%
2026-05-28	2.8000	2.8000	2.7800	2.7800	+11.200%	3	4,655	+105.036%
2026-05-27	2.5900	2.6400	2.5000	2.5000	+5.932%	41	4,655	+128.000%
2026-05-19	2.3600	2.3600	2.3600	2.3600	-5.976%	1	4,631	+141.525%
2026-05-18	2.5800	2.5800	2.5100	2.5100	-11.620%	22	4,631	+127.092%
2026-05-15	2.7000	2.8400	2.6600	2.8400	+3.273%	41	4,631	+100.704%
2026-05-14	2.7200	2.7700	2.7200	2.7500	+2.230%	32	4,651	+107.273%
2026-05-13	2.8000	2.8000	2.6900	2.6900	-6.920%	5	4,651	+111.896%
2026-05-08	2.8000	2.8900	2.7800	2.8900	+1.761%	8	4,651	+97.232%
2026-05-06	2.8600	2.8600	2.8400	2.8400	+1.429%	2	4,651	+100.704%
2026-05-05	2.8000	2.8000	2.8000	2.8000	+26.126%	1	4,649	+103.571%
2026-04-29	2.2200	2.2200	2.2200	2.2200	-11.905%	30	4,649	+156.757%
2026-04-28	2.5700	2.5700	2.5200	2.5200	+11.013%	3	4,649	+126.190%
2026-04-27	2.5300	2.5300	2.2700	2.2700	-0.873%	3	4,650	+151.101%
2026-04-24	2.4100	2.4100	2.2900	2.2900	-5.372%	18	4,649	+148.908%
2026-04-21	2.4100	2.4200	2.4100	2.4200	+19.802%	10	4,669	+135.537%
2026-04-17	2.0200	2.0200	2.0200	2.0200	+45.324%	1	4,669	+182.178%
2026-04-16	1.3800	1.3900	1.3800	1.3900	-4.138%	26	4,669	+310.072%
2026-04-15	1.4500	1.4500	1.4500	1.4500	-23.684%	15	4,649	+293.103%
2026-04-10	2.0600	2.0600	1.9000	1.9000	-18.803%	51	4,664	+200.000%
2026-04-09	2.3400	2.3400	2.3400	2.3400	-4.490%	2	4,615	+143.590%
2026-04-08	2.4500	2.4500	2.4500	2.4500	-3.922%	2	4,613	+132.653%
2026-04-07	2.5700	2.5700	2.5500	2.5500	+0.791%	16	4,611	+123.529%
2026-04-06	2.5000	2.5300	2.5000	2.5300	-10.601%	3	4,609	+125.296%
2026-04-02	2.7300	2.8300	2.7300	2.8300	-1.394%	3	4,605	+101.413%
2026-04-01	2.8500	2.8700	2.8500	2.8700	-16.812%	2	4,605	+98.606%
2026-03-30	3.4200	3.4500	3.4200	3.4500	0.000%	8	4,605	+65.217%
2026-03-26	3.3200	3.4500	3.3200	3.4500	0.000%	10	4,607	+65.217%
2026-03-24	3.4500	3.5000	3.4500	3.4500	+9.524%	152	4,607	+65.217%
2026-03-23	3.4000	3.4000	3.1500	3.1500	-13.223%	4	4,457	+80.952%
2026-03-20	3.6000	3.6300	3.6000	3.6300	+17.097%	5	4,457	+57.025%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-6.061%	5	4,453	+83.871%
2026-03-16	3.3000	3.3000	3.3000	3.3000	-7.042%	1	4,448	+72.727%
2026-03-12	3.3500	3.5500	3.3500	3.5500	+9.231%	6	4,448	+60.563%
2026-03-11	3.0500	3.2500	2.9800	3.2500	+3.175%	44	4,443	+75.385%
2026-03-06	3.1000	3.1500	3.1000	3.1500	+3.279%	7	4,499	+80.952%
2026-03-05	2.7900	3.0700	2.7900	3.0500	+9.712%	57	4,492	+86.885%
2026-03-04	2.7500	2.8000	2.6500	2.7800	-7.023%	33	4,494	+105.036%
2026-03-03	3.1000	3.2800	2.5300	2.9900	+1.701%	174	4,525	+90.635%
2026-03-02	2.8700	3.0000	2.8000	2.9400	-3.607%	55	4,618	+93.878%
2026-02-27	3.7000	3.7500	3.0000	3.0500	-42.991%	511	4,673	+86.885%
2026-02-26	5.3500	5.3500	5.3500	5.3500	-0.372%	18	5,119	+6.542%
2026-02-25	5.7000	5.7000	5.3700	5.3700	-27.038%	3	5,119	+6.145%
2026-02-24	7.3600	7.3600	7.3600	7.3600	+1.517%	1	5,119	-22.554%
2026-02-23	7.2500	7.2500	7.2500	7.2500	+9.023%	1	5,119	-21.379%
2026-02-20	6.6500	6.6500	6.6500	6.6500	+1.064%	2	5,120	-14.286%
2026-02-18	6.7000	6.7000	6.5800	6.5800	-5.595%	5	5,120	-13.374%
2026-02-17	7.2600	7.2600	6.9700	6.9700	+0.288%	2	5,123	-18.221%
2026-02-13	7.4300	7.4300	6.9500	6.9500	-2.797%	1,091	4,116	-17.986%
2026-02-12	6.1500	7.5500	6.1500	7.1500	+17.213%	785	4,116	-20.280%
2026-02-11	6.3000	6.3000	5.9000	6.1000	+18.217%	1,509	3,370	-6.557%
2026-02-10	5.2000	5.2000	4.8000	5.1600	-5.321%	33	1,872	+10.465%
2026-02-09	5.2000	5.9500	5.2000	5.4500	+4.808%	111	1,834	+4.587%
2026-02-06	5.5500	5.5500	5.2000	5.2000	-7.965%	428	1,752	+9.615%
2026-02-05	5.1000	5.6500	5.1000	5.6500	-0.877%	11	1,367	+0.885%
2026-02-04	5.8000	5.8000	5.4000	5.7000	+11.765%	237	1,350	0.000%
2026-02-03	5.0000	5.1000	5.0000	5.1000	+6.250%	7	1,150	+11.765%
2026-01-30	4.7500	4.8000	4.7500	4.8000	-4.000%	8	1,143	+18.750%
2026-01-29	4.9500	5.0000	4.9500	5.0000	+9.890%	68	1,135	+14.000%
2026-01-28	4.5500	4.5500	4.5500	4.5500	-2.570%	5	1,117	+25.275%
2026-01-27	4.7000	4.7000	4.6700	4.6700	+7.356%	3	1,112	+22.056%
2026-01-23	4.4500	4.4500	4.3500	4.3500	-10.309%	179	1,114	+31.034%
2026-01-22	4.5000	4.8500	4.5000	4.8500	-1.822%	19	1,114	+17.526%
2026-01-21	4.9400	4.9400	4.9400	4.9400	+13.563%	1	1,113	+15.385%
2026-01-20	4.3000	4.3500	4.3000	4.3500	-3.761%	2	1,113	+31.034%
2026-01-14	4.5000	4.5200	4.5000	4.5200	+6.353%	7	1,112	+26.106%
2026-01-13	4.2500	4.2500	4.2500	4.2500	-3.409%	1	1,117	+34.118%
2026-01-09	4.4300	4.4300	4.4000	4.4000	+8.642%	4	1,117	+29.545%
2026-01-07	4.0500	4.0500	4.0500	4.0500	+3.846%	10	1,115	+40.741%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+5.405%	3	1,106	+46.154%
2025-12-31	3.7000	3.7000	3.7000	3.7000	-6.566%	3	1,106	+54.054%
2025-12-22	3.9600	3.9600	3.9600	3.9600	+3.665%	1	1,106	+43.939%
2025-12-19	3.8200	3.8200	3.8200	3.8200	-9.264%	10	1,106	+49.215%
2025-12-15	4.2100	4.2100	4.2100	4.2100	-2.093%	3	1,096	+35.392%
2025-12-11	4.3000	4.3000	4.3000	4.3000	+5.392%	3	1,099	+32.558%
2025-12-10	4.0700	4.0800	4.0700	4.0800	+45.196%	6	1,099	+39.706%
2025-12-03	2.8100	2.8100	2.8100	2.8100	+1.444%	1	1,099	+102.847%
2025-11-24	2.7700	2.7700	2.7700	2.7700	-6.102%	2	1,098	+105.776%
2025-11-21	2.9500	2.9500	2.9500	2.9500	0.000%	30	1,100	+93.220%