Dark

NFLX20270115P70
NFLX Jan 15 2027 70.00 Put (NFLX270115P00070000)
option OPRA

EOD

Jul 1, 2026

6.20-6.767%(-0.45)519

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.3000	6.4600	6.2000	6.2000	-6.767%	519	18,836	0.000%
2026-06-30	6.1500	6.6500	6.1500	6.6500	+11.018%	187	18,323	-6.767%
2026-06-29	5.5400	5.9900	5.4500	5.9900	+0.672%	472	18,268	+3.506%
2026-06-26	6.3900	6.3900	5.7800	5.9500	-15.000%	87	17,935	+4.202%
2026-06-25	6.8000	7.0000	6.7000	7.0000	+1.597%	35	17,916	-11.429%
2026-06-24	6.3500	6.8900	6.2000	6.8900	+8.504%	122	17,886	-10.015%
2026-06-23	6.3700	6.4000	6.1400	6.3500	-1.855%	2,804	17,805	-2.362%
2026-06-22	5.3100	6.8500	5.0500	6.4700	+26.863%	1,602	15,137	-4.173%
2026-06-18	5.2000	5.2000	4.9000	5.1000	+1.392%	326	15,022	+21.569%
2026-06-17	4.7000	5.0300	4.5900	5.0300	+11.778%	64	15,022	+23.260%
2026-06-16	4.0000	4.7000	4.0000	4.5000	+18.421%	234	15,022	+37.778%
2026-06-15	3.8900	4.0500	3.7200	3.8000	-7.317%	30	14,990	+63.158%
2026-06-12	4.5000	4.5500	4.0000	4.1000	+1.235%	746	14,990	+51.220%
2026-06-11	3.9600	4.4500	3.9600	4.0500	+3.581%	236	14,990	+53.086%
2026-06-10	4.1000	4.1500	3.9000	3.9100	-3.695%	111	14,876	+58.568%
2026-06-09	4.2000	4.2000	3.9500	4.0600	+0.247%	133	14,846	+52.709%
2026-06-08	4.0500	4.0500	3.8100	4.0500	-2.410%	113	14,739	+53.086%
2026-06-05	4.0500	4.3100	3.5500	4.1500	-2.353%	42	14,722	+49.398%
2026-06-04	4.0000	4.2500	3.9100	4.2500	-1.392%	140	14,713	+45.882%
2026-06-03	4.0000	4.4000	3.9700	4.3100	+18.082%	138	14,653	+43.852%
2026-06-02	3.5500	3.6500	3.5500	3.6500	+13.354%	103	14,582	+69.863%
2026-06-01	3.2500	3.2500	3.1400	3.2200	+2.222%	73	14,558	+92.547%
2026-05-29	3.2000	3.2200	3.1500	3.1500	+3.279%	41	14,545	+96.825%
2026-05-28	3.0300	3.0500	3.0200	3.0500	+7.774%	61	14,516	+103.279%
2026-05-27	2.8900	2.8900	2.8100	2.8300	-2.414%	451	14,503	+119.081%
2026-05-26	2.6800	2.9100	2.6800	2.9000	+3.571%	9	14,271	+113.793%
2026-05-22	2.8000	2.8000	2.8000	2.8000	+9.804%	1	14,272	+121.429%
2026-05-21	2.8300	2.8300	2.5500	2.5500	-9.574%	4	14,271	+143.137%
2026-05-20	2.8800	2.9000	2.8200	2.8200	+4.444%	14	14,271	+119.858%
2026-05-19	2.5000	2.7000	2.5000	2.7000	-0.369%	2	14,271	+129.630%
2026-05-18	2.9800	2.9800	2.6700	2.7100	-12.013%	26	14,271	+128.782%
2026-05-15	2.7000	3.0900	2.7000	3.0800	+2.667%	329	14,271	+101.299%
2026-05-14	3.0300	3.0500	2.8800	3.0000	+3.806%	305	14,269	+106.667%
2026-05-13	3.0500	3.0500	2.8800	2.8900	+3.214%	217	14,444	+114.533%
2026-05-12	3.1000	3.1000	2.8000	2.8000	-16.914%	7	14,444	+121.429%
2026-05-11	3.2000	3.4000	3.2000	3.3700	+16.207%	627	14,444	+83.976%
2026-05-08	3.0700	3.1400	2.9000	2.9000	-1.695%	46	14,213	+113.793%
2026-05-07	2.9500	2.9500	2.9500	2.9500	0.000%	16	14,211	+110.169%
2026-05-06	3.3000	3.3000	2.9500	2.9500	-5.751%	19	14,211	+110.169%
2026-05-05	2.6000	3.1500	2.6000	3.1300	+29.876%	64	14,198	+98.083%
2026-05-01	2.2200	2.4100	2.2200	2.4100	-2.429%	4	14,168	+157.261%
2026-04-30	2.6500	2.6500	2.4700	2.4700	-5.364%	9	14,168	+151.012%
2026-04-29	2.7300	2.7300	2.5800	2.6100	+0.385%	5	14,169	+137.548%
2026-04-28	2.7700	2.7700	2.6000	2.6000	+1.961%	39	14,169	+138.462%
2026-04-27	2.6200	2.6200	2.4300	2.5500	+1.594%	6	14,164	+143.137%
2026-04-24	2.6100	2.6100	2.5100	2.5100	-2.713%	4	14,163	+147.012%
2026-04-23	2.4800	2.6200	2.4800	2.5800	-0.386%	8	14,159	+140.310%
2026-04-22	2.5400	2.6000	2.4200	2.5900	-1.145%	126	14,151	+139.382%
2026-04-21	2.5000	2.6200	2.4500	2.6200	+8.714%	59	14,215	+136.641%
2026-04-20	2.0400	2.4600	2.0300	2.4100	+13.679%	117	14,215	+157.261%
2026-04-17	2.1600	2.1800	1.9000	2.1200	+42.282%	298	14,180	+192.453%
2026-04-16	1.5500	1.5800	1.4500	1.4900	-1.325%	127	14,044	+316.107%
2026-04-15	1.6300	1.6900	1.5100	1.5100	-11.176%	27	14,017	+310.596%
2026-04-14	1.8100	1.8100	1.7000	1.7000	-10.526%	14	14,039	+264.706%
2026-04-13	1.9600	2.0800	1.9000	1.9000	-2.564%	109	14,043	+226.316%
2026-04-10	2.1000	2.1700	1.9500	1.9500	-12.162%	16	14,091	+217.949%
2026-04-09	2.5600	2.5600	2.2200	2.2200	-10.484%	39	14,101	+179.279%
2026-04-08	2.5900	2.5900	2.4500	2.4800	-9.158%	10	14,128	+150.000%
2026-04-07	2.7300	2.7500	2.7100	2.7300	+1.487%	20	14,136	+127.106%
2026-04-06	2.4900	2.7000	2.4400	2.6900	-3.929%	22	14,135	+130.483%
2026-04-02	2.7800	2.9000	2.7800	2.8000	-7.895%	23	14,173	+121.429%
2026-04-01	3.4700	3.4700	3.0400	3.0400	-18.933%	19	14,173	+103.947%
2026-03-30	3.5500	3.7500	3.5500	3.7500	+5.634%	7	14,188	+65.333%
2026-03-27	3.4800	3.5500	3.4800	3.5500	+9.231%	28	14,188	+74.648%
2026-03-26	3.5700	3.7500	3.2500	3.2500	-8.451%	61	14,210	+90.769%
2026-03-25	3.5500	3.5500	3.5500	3.5500	-4.054%	1	14,212	+74.648%
2026-03-24	3.5700	3.7000	3.5700	3.7000	+10.448%	2	14,212	+67.568%
2026-03-23	3.6000	3.6500	3.3500	3.3500	-12.533%	98	14,213	+85.075%
2026-03-20	3.8000	3.8800	3.7800	3.8300	+4.076%	35	14,303	+61.880%
2026-03-19	3.6800	3.6800	3.6800	3.6800	+10.843%	15	14,306	+68.478%
2026-03-18	3.1500	3.3200	3.1500	3.3200	+3.750%	8	14,306	+86.747%
2026-03-17	3.3500	3.3500	3.2000	3.2000	-5.045%	13	14,307	+93.750%
2026-03-16	3.6000	3.6500	3.3200	3.3700	-6.389%	13	14,318	+83.976%
2026-03-12	3.4800	3.6000	3.4500	3.6000	+1.408%	83	14,322	+72.222%
2026-03-11	3.1800	3.5500	3.1500	3.5500	+8.896%	331	14,347	+74.648%
2026-03-10	3.1600	3.2600	3.1500	3.2600	+2.839%	15	14,380	+90.184%
2026-03-09	3.3500	3.4200	3.1700	3.1700	+0.635%	42	14,381	+95.584%
2026-03-06	3.1000	3.4000	3.1000	3.1500	+1.613%	45	14,384	+96.825%
2026-03-05	3.0500	3.2500	2.9600	3.1000	+4.027%	73	14,391	+100.000%
2026-03-04	3.0500	3.2300	2.8200	2.9800	-3.871%	103	14,376	+108.054%
2026-03-03	3.3500	3.3600	3.1000	3.1000	-1.587%	113	14,434	+100.000%
2026-03-02	3.0400	3.3200	3.0400	3.1500	-4.545%	79	14,486	+96.825%
2026-02-27	4.0000	4.0100	3.1900	3.3000	-40.000%	205	14,536	+87.879%
2026-02-26	5.7700	5.7700	5.2500	5.5000	-4.348%	104	14,647	+12.727%
2026-02-25	6.5000	6.5000	5.6500	5.7500	-20.250%	118	13,681	+7.826%
2026-02-24	7.4000	7.5200	7.1200	7.2100	-7.088%	1,150	13,681	-14.008%
2026-02-23	7.5000	7.8500	7.5000	7.7600	+14.963%	398	13,674	-20.103%
2026-02-20	7.2000	7.2000	6.5800	6.7500	-6.250%	234	13,340	-8.148%
2026-02-19	7.0500	7.2000	6.8100	7.2000	+2.710%	509	12,817	-13.889%
2026-02-18	7.1500	7.3400	6.7000	7.0100	-3.973%	116	12,766	-11.555%
2026-02-17	7.4300	7.7000	7.2200	7.3000	-0.950%	20	12,710	-15.068%
2026-02-13	7.8000	7.8500	7.3000	7.3700	-1.995%	1,051	11,687	-15.875%
2026-02-12	6.8600	7.9500	6.8600	7.5200	+22.078%	960	11,687	-17.553%
2026-02-11	5.5200	6.3500	5.5200	6.1600	+12.821%	1,823	10,969	+0.649%
2026-02-10	5.2000	5.5000	5.1500	5.4600	-5.862%	164	9,566	+13.553%
2026-02-09	5.6000	6.1500	5.6000	5.8000	+4.129%	56	9,529	+6.897%
2026-02-06	5.8000	5.9000	5.3000	5.5700	-7.167%	213	9,424	+11.311%
2026-02-05	5.6500	6.0500	5.4000	6.0000	+0.503%	335	9,299	+3.333%
2026-02-04	5.8700	6.0000	5.7500	5.9700	-0.500%	1,200	9,025	+3.853%
2026-02-03	5.2300	6.0000	5.2300	6.0000	+16.505%	127	9,104	+3.333%
2026-02-02	5.0000	5.2000	4.8000	5.1500	+1.980%	36	9,115	+20.388%
2026-01-30	5.1000	5.1500	5.0300	5.0500	-2.885%	167	9,104	+22.772%
2026-01-29	4.9600	5.3000	4.9600	5.2000	+11.828%	63	8,981	+19.231%
2026-01-28	4.7000	4.8500	4.6300	4.6500	-2.105%	40	8,930	+33.333%
2026-01-27	4.9500	5.0000	4.7500	4.7500	+2.151%	38	8,925	+30.526%
2026-01-26	4.6300	4.7000	4.6000	4.6500	+1.087%	63	8,905	+33.333%
2026-01-23	5.0000	5.0000	4.6000	4.6000	-10.506%	255	8,776	+34.783%
2026-01-22	4.5000	5.2000	4.5000	5.1400	+7.083%	1,765	8,547	+20.623%
2026-01-21	5.2500	6.6200	4.8000	4.8000	-4.000%	575	7,342	+29.167%
2026-01-20	4.6000	5.0000	4.6000	5.0000	+5.932%	579	6,953	+24.000%
2026-01-16	4.7000	4.8000	4.7000	4.7200	+0.855%	1,307	5,471	+31.356%
2026-01-15	4.6000	4.6800	4.5100	4.6800	-2.500%	93	5,471	+32.479%
2026-01-14	4.6300	4.8000	4.6300	4.8000	+6.667%	18	5,411	+29.167%
2026-01-13	4.4500	4.5000	4.4000	4.5000	-1.316%	36	5,393	+37.778%
2026-01-12	4.5000	4.5600	4.4200	4.5600	-1.935%	297	5,363	+35.965%
2026-01-09	4.5500	4.6800	4.5000	4.6500	+6.407%	104	5,091	+33.333%
2026-01-08	4.3100	4.3700	4.3100	4.3700	+4.048%	12	4,997	+41.876%
2026-01-07	4.3000	4.3700	4.2000	4.2000	-1.176%	524	5,006	+47.619%
2026-01-06	4.2700	4.4500	4.2500	4.2500	+1.432%	107	4,488	+45.882%
2026-01-05	4.1500	4.2500	4.0800	4.1900	-2.558%	1,052	4,471	+47.971%
2026-01-02	4.1000	4.3000	4.1000	4.3000	+10.256%	30	3,468	+44.186%
2025-12-31	4.0000	4.0000	3.9000	3.9000	0.000%	13	3,472	+58.974%
2025-12-30	3.9900	4.0000	3.8500	3.9000	-2.500%	21	3,472	+58.974%
2025-12-29	4.0500	4.0500	3.9000	4.0000	0.000%	4	3,466	+55.000%
2025-12-26	4.2000	4.2000	3.9800	4.0000	-3.148%	221	3,464	+55.000%
2025-12-24	4.1300	4.1300	4.1300	4.1300	+0.243%	1	3,459	+50.121%
2025-12-23	4.1400	4.1400	4.1200	4.1200	-1.905%	9	3,459	+50.485%
2025-12-22	4.2000	4.2000	4.1800	4.2000	+0.239%	16	3,459	+47.619%
2025-12-18	4.1000	4.2800	4.1000	4.1900	+6.076%	18	3,444	+47.971%
2025-12-17	4.0000	4.0000	3.9500	3.9500	-12.027%	6	3,451	+56.962%
2025-12-15	4.4500	4.4900	4.3500	4.4900	+2.045%	4	3,456	+38.085%
2025-12-12	4.3500	4.4000	4.3500	4.4000	-2.222%	51	3,453	+40.909%
2025-12-11	4.5500	4.5500	4.5000	4.5000	+9.223%	58	3,504	+37.778%
2025-12-10	4.1200	4.1200	4.1200	4.1200	-0.723%	5	3,449	+50.485%
2025-12-09	4.1200	4.1500	4.1200	4.1500	-1.425%	7	3,454	+49.398%
2025-12-08	3.7500	4.2700	3.7500	4.2100	+20.977%	35	3,452	+47.268%
2025-12-05	3.7000	3.7000	3.2500	3.4800	+9.779%	106	3,445	+78.161%
2025-12-03	3.2900	3.2900	3.0500	3.1700	+22.868%	12	3,412	+95.584%
2025-12-01	2.6900	2.6900	2.5800	2.5800	-16.774%	2	3,400	+140.310%
2025-11-25	3.3000	3.3000	3.1000	3.1000	-1.587%	15	3,399	+100.000%
2025-11-21	3.1500	3.1500	3.1500	3.1500	+12.500%	30	3,404	+96.825%
2025-11-20	2.6100	2.8000	2.6100	2.8000	+6.870%	32	3,434	+121.429%
2025-11-19	2.5500	2.7000	2.5500	2.6200	+16.444%	57	3,418	+136.641%
2025-11-18	2.3900	2.3900	2.2500	2.2500	+400.000%	31	3,461	+175.556%
2025-06-25	0.4500	0.4500	0.4500	0.4500	-18.182%	1	2	+1,277.778%
2025-06-23	0.5500	0.5500	0.5500	0.5500	-84.722%	1	2	+1,027.273%
2025-04-08	3.6000	3.6000	3.6000	3.6000	+318.605%	1	2	+72.222%
2025-02-27	0.8600	0.8600	0.8600	0.8600	0.000%	1	1	+620.930%