Dark

NFLX20270115P700
NFLX Jan 15 2027 700.00 Put (NFLX270115P00700000)
option OPRA

Inactive

Nov 12, 2025

20.80-1.887%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-12	20.8000	20.8000	20.8000	20.8000	-1.887%	1	345	0.000%
2025-11-11	21.7500	21.7500	21.2000	21.2000	-11.667%	11	345	-1.887%
2025-11-05	24.0000	24.0000	24.0000	24.0000	-1.720%	5	356	-13.333%
2025-11-03	24.9500	24.9500	24.4200	24.4200	+17.971%	7	351	-14.824%
2025-10-31	20.7000	20.7000	20.7000	20.7000	-11.915%	10	351	+0.483%
2025-10-27	23.3400	23.6300	23.3400	23.5000	-0.634%	20	365	-11.489%
2025-10-24	23.1800	23.6500	23.1800	23.6500	+2.381%	7	365	-12.051%
2025-10-23	23.1000	23.1000	23.1000	23.1000	+4.054%	5	361	-9.957%
2025-10-22	19.3600	22.2000	19.3600	22.2000	+17.460%	6	356	-6.306%
2025-10-20	18.9000	18.9000	18.9000	18.9000	-6.436%	1	358	+10.053%
2025-10-17	20.2000	20.2000	20.2000	20.2000	-10.022%	1	357	+2.970%
2025-10-16	22.1800	22.4500	22.1800	22.4500	+17.416%	3	357	-7.350%
2025-10-10	18.8500	19.1200	18.8500	19.1200	-6.412%	2	355	+8.787%
2025-10-07	20.4300	20.4300	20.4300	20.4300	-11.174%	1	355	+1.811%
2025-10-03	20.8600	23.0000	20.8600	23.0000	-3.766%	2	355	-9.565%
2025-10-02	21.7000	23.9000	21.7000	23.9000	+22.376%	83	354	-12.971%
2025-09-26	19.5000	19.5300	19.5000	19.5300	-3.556%	3	272	+6.503%
2025-09-24	20.2500	20.2500	20.2500	20.2500	-5.152%	4	274	+2.716%
2025-09-12	21.5000	21.5000	21.3500	21.3500	+1.667%	4	278	-2.576%
2025-09-11	20.0000	21.0000	20.0000	21.0000	+2.439%	2	279	-0.952%
2025-08-29	20.5000	20.5000	20.5000	20.5000	+1.235%	2	279	+1.463%
2025-08-21	20.2500	20.2500	20.2500	20.2500	-10.596%	2	279	+2.716%
2025-08-20	21.8000	22.6500	21.8000	22.6500	+20.159%	2	277	-8.168%
2025-08-13	18.8500	18.8500	18.8500	18.8500	-7.598%	1	277	+10.345%
2025-08-08	21.0000	21.0000	20.4000	20.4000	-7.483%	5	277	+1.961%
2025-07-28	22.0500	22.0500	22.0500	22.0500	-1.032%	2	281	-5.669%
2025-07-23	22.2800	22.2800	22.2800	22.2800	+0.814%	3	279	-6.643%
2025-07-22	21.1000	22.1000	20.8000	22.1000	+3.756%	114	282	-5.882%
2025-07-18	21.3000	21.3000	21.3000	21.3000	-1.389%	1	198	-2.347%
2025-07-17	22.0000	22.0000	21.6000	21.6000	-10.965%	2	197	-3.704%
2025-07-07	24.3700	24.3700	24.2600	24.2600	-3.347%	3	197	-14.262%
2025-07-01	23.7500	25.1000	23.7500	25.1000	+3.080%	4	197	-17.131%
2025-06-27	23.6500	24.3500	23.6500	24.3500	+0.828%	3	195	-14.579%
2025-06-26	24.1500	24.1500	24.1500	24.1500	-6.936%	1	192	-13.872%
2025-06-25	25.5000	25.9500	25.5000	25.9500	-3.532%	3	192	-19.846%
2025-06-24	27.0000	27.0000	26.9000	26.9000	-4.610%	13	192	-22.677%
2025-06-23	29.7000	29.7000	28.2000	28.2000	-9.032%	5	192	-26.241%
2025-06-11	31.1000	31.1000	30.8300	31.0000	-3.727%	17	192	-32.903%
2025-06-10	32.5800	32.5800	32.2000	32.2000	+4.886%	4	188	-35.404%
2025-06-06	30.7000	30.7000	30.7000	30.7000	-8.084%	2	185	-32.248%
2025-06-02	34.5500	34.5500	33.4000	33.4000	-2.053%	3	185	-37.725%
2025-05-27	34.1000	34.1000	34.1000	34.1000	-1.474%	1	185	-39.003%
2025-05-20	34.6100	34.6100	34.6100	34.6100	+2.579%	1	185	-39.902%
2025-05-16	34.0000	34.4000	33.7400	33.7400	-9.544%	14	189	-38.352%
2025-05-13	38.0000	38.0000	37.3000	37.3000	-7.444%	17	185	-44.236%
2025-05-12	41.2000	41.2000	40.0500	40.3000	-3.450%	5	187	-48.387%
2025-05-09	41.5700	41.8000	41.5700	41.7400	+0.578%	6	187	-50.168%
2025-05-07	41.6000	41.6000	41.5000	41.5000	-5.467%	3	188	-49.880%
2025-05-06	43.9000	43.9000	43.9000	43.9000	+1.856%	1	188	-52.620%
2025-05-05	43.1000	43.1000	43.1000	43.1000	+6.027%	7	188	-51.740%
2025-05-02	42.2400	42.2400	40.6500	40.6500	-9.867%	4	181	-48.831%
2025-04-24	46.0000	46.0000	45.0000	45.1000	-9.800%	4	182	-53.880%
2025-04-23	50.0000	50.0000	50.0000	50.0000	-7.527%	1	180	-58.400%
2025-04-22	54.0700	54.0700	54.0700	54.0700	-14.595%	1	179	-61.531%
2025-04-16	63.3100	63.3100	63.3100	63.3100	+7.015%	1	180	-67.146%
2025-04-15	58.5500	59.1600	58.5500	59.1600	-17.547%	3	181	-64.841%
2025-04-14	71.2900	71.7500	64.6200	71.7500	-4.333%	9	182	-71.010%
2025-04-10	75.0000	75.0000	75.0000	75.0000	+6.202%	1	188	-72.267%
2025-04-09	89.0000	90.2500	70.4800	70.6200	-7.079%	23	188	-70.547%
2025-04-08	76.0000	76.0000	76.0000	76.0000	-11.256%	1	174	-72.632%
2025-04-07	93.2500	93.2500	80.5500	85.6400	-0.175%	37	174	-75.712%
2025-04-04	80.0000	87.1500	79.0000	85.7900	+23.528%	58	152	-75.755%
2025-04-03	69.4500	69.4500	69.4500	69.4500	+10.589%	1	132	-70.050%
2025-04-02	62.8000	62.8000	62.8000	62.8000	-6.894%	2	129	-66.879%
2025-03-31	68.7500	68.7500	67.4500	67.4500	+3.929%	6	129	-69.162%
2025-03-28	64.9000	64.9000	64.9000	64.9000	+17.679%	2	124	-67.951%
2025-03-27	55.1500	55.1500	55.1500	55.1500	+1.979%	1	125	-62.285%
2025-03-25	54.0800	54.0800	54.0800	54.0800	-10.789%	1	124	-61.538%
2025-03-20	60.6200	60.6200	60.6200	60.6200	+1.848%	1	124	-65.688%
2025-03-19	59.5200	59.5200	59.5200	59.5200	-15.214%	1	124	-65.054%
2025-03-11	70.2000	70.2000	70.2000	70.2000	-9.419%	1	124	-70.370%
2025-03-10	79.0100	79.2000	77.5000	77.5000	+10.714%	70	125	-73.161%
2025-03-07	70.0000	70.0000	70.0000	70.0000	+4.478%	20	170	-70.286%
2025-03-06	54.0700	67.0000	53.7500	67.0000	+30.528%	4	160	-68.955%
2025-03-05	51.0000	51.3300	50.9800	51.3300	-12.555%	3	158	-59.478%
2025-03-04	56.9000	58.7000	56.9000	58.7000	+6.727%	2	157	-64.566%
2025-03-03	55.0000	55.0000	55.0000	55.0000	+12.245%	1	159	-62.182%
2025-02-26	49.0000	49.0000	49.0000	49.0000	-7.547%	1	159	-57.551%
2025-02-25	53.0000	53.0000	53.0000	53.0000	+16.484%	1	159	-60.755%
2025-02-21	45.5000	45.5000	45.5000	45.5000	+3.881%	2	159	-54.286%
2025-02-20	43.5000	43.8000	43.5000	43.8000	+4.785%	3	158	-52.511%
2025-02-19	42.2000	42.2000	41.8000	41.8000	-4.675%	2	159	-50.239%
2025-02-18	41.1600	43.8500	41.1600	43.8500	+2.453%	12	159	-52.566%
2025-02-13	42.8000	42.8000	42.8000	42.8000	-1.767%	1	157	-51.402%
2025-02-10	43.7700	43.7700	43.5600	43.5700	-2.637%	3	157	-52.261%
2025-02-07	45.0000	45.0000	44.7500	44.7500	-2.186%	16	160	-53.520%
2025-02-05	45.3000	45.7500	45.3000	45.7500	-6.269%	3	154	-54.536%
2025-02-03	47.7100	48.8100	47.7000	48.8100	-2.145%	30	153	-57.386%
2025-01-30	49.8800	49.8800	49.8800	49.8800	+0.060%	2	127	-58.300%
2025-01-24	49.8500	49.8500	49.8500	49.8500	-0.300%	4	125	-58.275%
2025-01-23	50.0000	50.0000	50.0000	50.0000	-6.542%	1	123	-58.400%
2025-01-22	52.0100	53.5000	51.4100	53.5000	-20.705%	13	123	-61.121%
2025-01-21	69.6500	69.6500	67.4700	67.4700	-10.100%	26	111	-69.171%
2025-01-14	75.2200	75.2200	75.0500	75.0500	-2.532%	2	99	-72.285%
2025-01-10	71.7400	77.0000	71.6900	77.0000	+18.809%	8	98	-72.987%
2024-12-27	64.8100	64.8100	64.8100	64.8100	+4.701%	2	97	-67.906%
2024-12-26	61.4100	61.9100	61.4100	61.9000	-5.640%	3	97	-66.397%
2024-12-23	65.6000	65.6000	65.6000	65.6000	+1.079%	2	95	-68.293%
2024-12-18	64.9000	64.9000	64.9000	64.9000	+7.308%	1	93	-67.951%
2024-12-12	60.4800	60.4800	60.4800	60.4800	+2.162%	1	92	-65.608%
2024-12-11	58.2000	59.3500	58.2000	59.2000	-5.732%	61	92	-64.865%
2024-12-09	59.8100	62.8000	59.8100	62.8000	+5.546%	3	66	-66.879%
2024-12-05	52.2000	59.5000	52.2000	59.5000	-7.205%	2	63	-65.042%
2024-12-02	64.1200	64.1200	64.1200	64.1200	+0.976%	2	62	-67.561%
2024-11-22	64.0000	64.0000	63.5000	63.5000	-3.053%	4	64	-67.244%
2024-11-21	65.5000	65.5000	65.5000	65.5000	-7.092%	8	55	-68.244%
2024-11-18	70.4500	70.5000	70.0900	70.5000	-6.561%	53	55	-70.496%
2024-11-15	75.4500	75.4500	75.4500	75.4500	+5.451%	2	33	-72.432%
2024-11-14	71.5500	71.5500	71.5500	71.5500	-3.180%	10	33	-70.929%
2024-11-13	73.9000	73.9000	73.9000	73.9000	-3.588%	15	33	-71.854%
2024-11-12	76.9500	76.9500	76.6500	76.6500	-1.982%	4	33	-72.864%
2024-11-11	78.9500	78.9500	78.2000	78.2000	-3.552%	4	34	-73.402%
2024-11-08	81.1700	81.2500	81.0800	81.0800	+0.409%	42	34	-74.346%
2024-11-07	82.0000	82.0000	80.2800	80.7500	-12.457%	53	53	-74.241%
2024-11-04	92.2400	92.2400	92.2400	92.2400	-0.817%	1	12	-77.450%
2024-10-29	92.1100	93.0000	92.1100	93.0000	-5.150%	3	11	-77.634%
2024-10-24	98.0500	98.0500	98.0500	98.0500	-0.051%	1	13	-78.786%
2024-10-23	98.1000	98.1000	98.1000	98.1000	+5.371%	1	13	-78.797%
2024-10-18	99.0000	99.0000	92.9500	93.1000	-19.804%	26	13	-77.658%
2024-10-16	116.0200	116.0900	115.2500	116.0900	+0.799%	4	8	-82.083%
2024-10-15	115.1700	115.1700	115.1700	115.1700	+3.458%	1	5	-81.940%
2024-10-14	111.3200	111.3200	111.3200	111.3200	-4.936%	1	4	-81.315%
2024-10-02	117.1000	117.1000	117.1000	117.1000	-2.041%	1	4	-82.237%
2024-10-01	119.0000	119.5400	119.0000	119.5400	+0.285%	2	4	-82.600%
2024-09-30	119.2000	119.2000	119.2000	119.2000	-0.184%	1	3	-82.550%
2024-09-27	119.4200	119.4200	119.4200	119.4200	+3.099%	2	3	-82.582%
2024-09-25	115.8300	115.8300	115.8300	115.8300	-0.549%	1	2	-82.043%
2024-09-24	116.4700	116.4700	116.4700	116.4700	-7.563%	1	1	-82.141%
2024-09-16	126.0000	126.0000	126.0000	126.0000	0.000%	1	1	-83.492%