Dark

NFLX20270115P71
NFLX Jan 15 2027 71.00 Put (NFLX270115P00071000)
option OPRA

EOD

Jul 1, 2026

6.60-8.587%(-0.62)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.8000	6.8000	6.6000	6.6000	-8.587%	6	3,546	0.000%
2026-06-30	6.7000	7.2200	6.6000	7.2200	+20.333%	36	3,544	-8.587%
2026-06-29	6.0000	6.0000	6.0000	6.0000	-6.250%	37	3,554	+10.000%
2026-06-26	7.2800	7.2800	6.3000	6.4000	-10.490%	68	3,517	+3.125%
2026-06-25	7.0700	7.2500	7.0700	7.1500	+1.852%	4	3,449	-7.692%
2026-06-24	7.0200	7.0200	7.0200	7.0200	+3.235%	1	3,449	-5.983%
2026-06-23	6.8500	6.8500	6.8000	6.8000	-4.225%	21	3,449	-2.941%
2026-06-22	5.8000	7.2000	5.8000	7.1000	+32.710%	39	3,448	-7.042%
2026-06-18	5.4000	5.4000	5.3000	5.3500	+5.523%	97	3,301	+23.364%
2026-06-17	5.4300	5.4400	4.8500	5.0700	+1.400%	290	3,301	+30.178%
2026-06-16	4.2500	5.0500	4.2500	5.0000	+13.636%	280	3,301	+32.000%
2026-06-15	4.4000	4.4000	4.4000	4.4000	-2.222%	1	3,177	+50.000%
2026-06-12	4.3500	4.8200	4.3500	4.5000	+3.448%	10	3,177	+46.667%
2026-06-11	4.4500	4.8000	4.3500	4.3500	+2.353%	142	3,177	+51.724%
2026-06-10	4.4000	4.4500	4.1500	4.2500	-3.409%	78	3,072	+55.294%
2026-06-09	4.4000	4.4500	4.2500	4.4000	0.000%	26	3,019	+50.000%
2026-06-08	4.5000	4.5000	4.1500	4.4000	0.000%	105	3,000	+50.000%
2026-06-05	4.4500	4.4500	4.4000	4.4000	-3.297%	7	2,904	+50.000%
2026-06-04	4.3000	4.5500	4.3000	4.5500	0.000%	86	2,904	+45.055%
2026-06-03	4.5500	4.7000	4.5500	4.5500	+18.182%	228	2,861	+45.055%
2026-06-02	3.8500	3.8500	3.8500	3.8500	+11.594%	30	2,894	+71.429%
2026-06-01	3.4500	3.4500	3.4500	3.4500	+7.813%	2	2,900	+91.304%
2026-05-28	3.2000	3.2000	3.2000	3.2000	+6.667%	1	2,898	+106.250%
2026-05-27	3.0000	3.0000	3.0000	3.0000	-6.250%	49	2,898	+120.000%
2026-05-26	3.2000	3.2000	3.2000	3.2000	+15.942%	10	2,849	+106.250%
2026-05-21	2.8700	2.8700	2.7600	2.7600	-16.364%	7	2,849	+139.130%
2026-05-15	3.1500	3.3000	3.1000	3.3000	+4.762%	57	2,849	+100.000%
2026-05-14	3.0500	3.2000	3.0500	3.1500	+1.613%	78	2,809	+109.524%
2026-05-13	3.1500	3.1500	3.1000	3.1000	-5.199%	4	2,786	+112.903%
2026-05-08	3.2700	3.2700	3.2700	3.2700	+1.553%	2	2,786	+101.835%
2026-05-07	3.1000	3.2200	3.1000	3.2200	+0.312%	18	2,784	+104.969%
2026-05-06	3.4500	3.4500	3.1500	3.2100	+19.776%	30	2,784	+105.607%
2026-05-04	2.6800	2.6800	2.6800	2.6800	-3.597%	1	2,780	+146.269%
2026-04-30	2.7500	2.7900	2.7500	2.7800	-4.138%	12	2,779	+137.410%
2026-04-28	2.9000	2.9000	2.9000	2.9000	+3.203%	1	2,767	+127.586%
2026-04-27	2.7400	2.8100	2.7400	2.8100	+5.243%	5	2,766	+134.875%
2026-04-24	2.6800	2.6800	2.6700	2.6700	-5.654%	6	2,767	+147.191%
2026-04-22	2.8300	2.8300	2.8300	2.8300	+5.204%	1	2,773	+133.216%
2026-04-21	2.6900	2.6900	2.6900	2.6900	+1.509%	1	2,773	+145.353%
2026-04-20	2.5500	2.6500	2.5500	2.6500	+18.834%	6	2,773	+149.057%
2026-04-17	2.2100	2.2500	2.1900	2.2300	+2.294%	9	2,772	+195.964%
2026-04-13	2.1800	2.1800	2.1800	2.1800	+1.869%	1	2,765	+202.752%
2026-04-10	2.1400	2.1400	2.1400	2.1400	-19.245%	1	2,765	+208.411%
2026-04-09	2.6500	2.6500	2.6500	2.6500	+0.379%	2	2,765	+149.057%
2026-04-08	2.7400	2.7400	2.6400	2.6400	-8.651%	3	2,763	+150.000%
2026-04-07	2.8900	2.8900	2.8900	2.8900	+1.049%	2	2,760	+128.374%
2026-04-06	2.7800	2.8600	2.7400	2.8600	-9.206%	13	2,758	+130.769%
2026-04-02	3.1000	3.1500	3.1000	3.1500	-18.182%	88	2,755	+109.524%
2026-03-30	4.0000	4.0000	3.8500	3.8500	+7.542%	7	2,755	+71.429%
2026-03-26	3.8000	3.8000	3.5800	3.5800	-3.243%	6	2,752	+84.358%
2026-03-25	3.9000	3.9000	3.6500	3.7000	-5.128%	305	2,753	+78.378%
2026-03-24	3.9000	3.9000	3.9000	3.9000	+4.000%	1	2,905	+69.231%
2026-03-23	3.7500	3.7500	3.7500	3.7500	-7.407%	1	2,905	+76.000%
2026-03-20	4.0800	4.0800	4.0500	4.0500	+14.085%	10	2,905	+62.963%
2026-03-18	3.5500	3.5500	3.5500	3.5500	-5.585%	4	2,902	+85.915%
2026-03-12	3.7100	3.7800	3.5800	3.7600	+4.155%	88	2,898	+75.532%
2026-03-11	3.6500	3.7000	3.4500	3.6100	+2.266%	135	2,975	+82.825%
2026-03-10	3.8300	3.8300	3.4600	3.5300	-0.563%	12	3,090	+86.969%
2026-03-09	3.6400	3.6400	3.5500	3.5500	+1.429%	9	3,083	+85.915%
2026-03-06	3.5000	3.5000	3.5000	3.5000	+7.362%	5	3,088	+88.571%
2026-03-05	3.3000	3.5100	3.2600	3.2600	+1.558%	12	3,082	+102.454%
2026-03-04	3.3200	3.3300	3.0500	3.2100	-5.865%	21	3,062	+105.607%
2026-03-03	3.6100	3.9200	3.3000	3.4100	-3.672%	61	3,049	+93.548%
2026-03-02	3.6700	3.6700	3.3600	3.5400	+5.672%	20	3,049	+86.441%
2026-02-27	4.5000	4.5000	3.3500	3.3500	-41.840%	34	3,032	+97.015%
2026-02-26	5.7600	5.7600	5.7600	5.7600	-4.793%	1	3,036	+14.583%
2026-02-25	6.5100	6.6600	5.9200	6.0500	-18.792%	159	3,135	+9.091%
2026-02-24	7.6600	7.8000	7.4000	7.4500	-7.911%	39	3,135	-11.409%
2026-02-23	8.2300	8.3800	8.0400	8.0900	+13.944%	36	3,159	-18.418%
2026-02-20	7.6200	7.6200	6.9800	7.1000	-5.960%	132	3,182	-7.042%
2026-02-19	7.2000	7.6000	7.1600	7.5500	+1.342%	52	3,264	-12.583%
2026-02-18	7.4500	7.4500	7.4500	7.4500	-2.742%	1	3,292	-11.409%
2026-02-17	7.8900	7.8900	7.6600	7.6600	-3.038%	5	3,292	-13.838%
2026-02-13	8.0000	8.0000	7.7000	7.9000	-3.659%	6	3,264	-16.456%
2026-02-12	7.3100	8.2000	7.3100	8.2000	+24.242%	28	3,264	-19.512%
2026-02-11	6.1000	6.7500	6.0500	6.6000	+10.924%	164	3,275	0.000%
2026-02-10	5.9500	6.1000	5.7500	5.9500	-3.252%	287	3,127	+10.924%
2026-02-09	6.1500	6.1500	6.1500	6.1500	+1.653%	4	2,915	+7.317%
2026-02-06	6.1500	6.2000	5.9500	6.0500	-1.626%	80	2,915	+9.091%
2026-02-05	6.0000	6.4000	5.9500	6.1500	-2.226%	218	2,817	+7.317%
2026-02-04	6.1000	6.2900	6.1000	6.2900	+0.640%	293	2,688	+4.928%
2026-02-03	5.9000	6.2500	5.9000	6.2500	+17.481%	17	2,561	+5.600%
2026-02-02	5.3200	5.3200	5.3200	5.3200	-2.385%	1	2,558	+24.060%
2026-01-30	5.4000	5.4500	5.3500	5.4500	-1.978%	50	2,557	+21.101%
2026-01-29	5.5500	5.5600	5.5500	5.5600	+12.323%	10	2,527	+18.705%
2026-01-23	5.0900	5.0900	4.9500	4.9500	-9.174%	32	2,537	+33.333%
2026-01-22	5.4500	5.4500	5.4500	5.4500	+9.000%	17	2,522	+21.101%
2026-01-21	5.4800	5.4800	5.0000	5.0000	-6.716%	26	2,506	+32.000%
2026-01-20	4.8200	5.3600	4.8200	5.3600	+6.139%	32	2,480	+23.134%
2026-01-16	5.0500	5.0500	5.0500	5.0500	0.000%	4	2,461	+30.693%
2026-01-14	5.0500	5.0500	5.0500	5.0500	+7.447%	1	2,461	+30.693%
2026-01-13	4.7300	4.7300	4.7000	4.7000	+0.427%	22	2,461	+40.426%
2026-01-12	4.7000	4.7000	4.6800	4.6800	-4.684%	3	2,461	+41.026%
2026-01-09	4.7500	5.0000	4.7500	4.9100	+6.277%	349	2,458	+34.420%
2026-01-07	4.4500	4.6200	4.4500	4.6200	+5.000%	13	2,185	+42.857%
2026-01-05	4.4000	4.4000	4.4000	4.4000	+4.762%	3	2,190	+50.000%
2025-12-31	4.2000	4.2000	4.2000	4.2000	0.000%	3	2,190	+57.143%
2025-12-30	4.1500	4.2000	4.1500	4.2000	-5.192%	6	2,190	+57.143%
2025-12-23	4.4300	4.4300	4.4300	4.4300	-1.556%	20	2,187	+48.984%
2025-12-12	4.5000	4.5000	4.5000	4.5000	-7.216%	1	2,187	+46.667%
2025-12-11	4.8000	4.8500	4.8000	4.8500	+29.333%	303	2,186	+36.082%
2025-12-05	3.7500	3.7800	3.7500	3.7500	+43.130%	12	2,106	+76.000%
2025-11-17	2.6200	2.6200	2.6200	2.6200	0.000%	2	2,112	+151.908%