Dark

NFLX20270115P72
NFLX Jan 15 2027 72.00 Put (NFLX270115P00072000)
option OPRA

EOD

Jul 1, 2026

6.95-7.947%(-0.60)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.3000	7.3000	6.9500	6.9500	-7.947%	20	3,334	0.000%
2026-06-30	7.2000	7.6000	7.2000	7.5500	+7.857%	568	3,346	-7.947%
2026-06-29	6.5200	7.0000	6.3000	7.0000	+3.397%	16	2,883	-0.714%
2026-06-26	6.8000	6.8000	6.7000	6.7700	-15.375%	99	2,872	+2.659%
2026-06-25	7.5700	8.0000	7.5700	8.0000	+6.667%	25	2,826	-13.125%
2026-06-24	7.3500	7.7000	7.3500	7.5000	+4.895%	159	2,804	-7.333%
2026-06-23	7.3000	7.3500	7.1000	7.1500	-8.917%	110	2,653	-2.797%
2026-06-22	6.1000	7.8500	6.1000	7.8500	+34.188%	515	2,585	-11.465%
2026-06-18	5.7500	5.8500	5.7000	5.8500	+9.346%	77	2,509	+18.803%
2026-06-17	5.4500	5.4500	5.3500	5.3500	+0.564%	4	2,509	+29.907%
2026-06-16	5.4000	5.4000	5.3200	5.3200	+13.919%	11	2,509	+30.639%
2026-06-15	4.6700	4.6700	4.6700	4.6700	-7.525%	1	2,509	+48.822%
2026-06-12	5.2000	5.2000	5.0500	5.0500	+6.765%	2	2,509	+37.624%
2026-06-11	4.9500	5.1000	4.7000	4.7300	+3.501%	135	2,509	+46.934%
2026-06-10	4.6500	4.7000	4.4500	4.5700	-1.720%	101	2,387	+52.079%
2026-06-09	4.7000	4.8000	4.6500	4.6500	-1.064%	105	2,361	+49.462%
2026-06-08	4.8000	4.8000	4.3000	4.7000	-2.083%	681	2,330	+47.872%
2026-06-05	4.8500	4.9500	4.7000	4.8000	-2.041%	24	2,424	+44.792%
2026-06-04	4.6000	4.9000	4.6000	4.9000	0.000%	115	2,407	+41.837%
2026-06-03	4.6500	5.0500	4.6500	4.9000	+18.072%	265	2,403	+41.837%
2026-06-02	4.2000	4.2000	4.1500	4.1500	+13.388%	17	2,428	+67.470%
2026-06-01	3.7300	3.7300	3.6500	3.6600	+0.274%	6	2,423	+89.891%
2026-05-29	3.6200	3.6500	3.6200	3.6500	+4.885%	3	2,419	+90.411%
2026-05-28	3.4500	3.5500	3.4500	3.4800	+3.881%	8	2,416	+99.713%
2026-05-27	3.3500	3.3500	3.1500	3.3500	+1.208%	57	2,412	+107.463%
2026-05-26	3.3100	3.3100	3.3100	3.3100	-1.194%	1	2,359	+109.970%
2026-05-22	3.2800	3.3500	3.2800	3.3500	+11.667%	27	2,359	+107.463%
2026-05-21	3.1500	3.1500	2.9800	3.0000	-9.091%	70	2,351	+131.667%
2026-05-20	3.3300	3.3400	3.3000	3.3000	+4.762%	9	2,351	+110.606%
2026-05-18	3.2000	3.2000	3.1500	3.1500	-5.970%	12	2,305	+120.635%
2026-05-15	3.3500	3.3500	3.3500	3.3500	0.000%	15	2,305	+107.463%
2026-05-14	3.3000	3.4500	3.3000	3.3500	-12.987%	154	2,288	+107.463%
2026-05-11	3.7500	3.8500	3.7500	3.8500	+14.583%	418	2,236	+80.519%
2026-05-07	3.3500	3.3600	3.3500	3.3600	-2.609%	5	1,984	+106.845%
2026-05-06	3.5500	3.5500	3.4500	3.4500	+3.916%	9	1,984	+101.449%
2026-05-05	3.3200	3.3200	3.3200	3.3200	+12.162%	2	1,984	+109.337%
2026-04-30	3.0000	3.0000	2.9600	2.9600	+0.339%	3	1,982	+134.797%
2026-04-29	3.0400	3.1000	2.9500	2.9500	-1.667%	5	1,979	+135.593%
2026-04-28	3.0900	3.1000	2.9800	3.0000	+1.695%	21	1,965	+131.667%
2026-04-27	2.9400	2.9500	2.8700	2.9500	+3.147%	11	1,965	+135.593%
2026-04-24	2.8600	2.8600	2.8600	2.8600	-2.389%	10	1,963	+143.007%
2026-04-21	2.9300	2.9300	2.9300	2.9300	0.000%	1	1,973	+137.201%
2026-04-20	2.9300	2.9300	2.9300	2.9300	+26.840%	1	1,973	+137.201%
2026-04-17	2.4300	2.4300	2.3100	2.3100	+32.759%	4	1,973	+200.866%
2026-04-16	1.7400	1.8000	1.7200	1.7400	-8.901%	4	1,970	+299.425%
2026-04-14	2.1100	2.1100	1.9100	1.9100	-11.163%	88	1,971	+263.874%
2026-04-13	2.3200	2.3200	2.1500	2.1500	-5.702%	140	1,970	+223.256%
2026-04-10	2.2900	2.2900	2.2800	2.2800	-13.962%	3	1,993	+204.825%
2026-04-09	2.8200	2.8200	2.6500	2.6500	-5.018%	4	1,993	+162.264%
2026-04-08	2.8000	2.8900	2.7900	2.7900	-8.525%	101	1,991	+149.104%
2026-04-07	3.0500	3.1000	3.0500	3.0500	0.000%	20	2,012	+127.869%
2026-04-06	3.0500	3.0500	3.0500	3.0500	-8.955%	2	2,013	+127.869%
2026-04-02	3.1900	3.3500	3.1900	3.3500	-6.944%	7	2,008	+107.463%
2026-03-31	3.7000	3.7000	3.6000	3.6000	-12.195%	40	2,008	+93.056%
2026-03-30	4.2500	4.2500	4.1000	4.1000	0.000%	7	2,008	+69.512%
2026-03-27	3.9000	4.1000	3.9000	4.1000	+5.128%	11	2,007	+69.512%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-2.500%	10	2,003	+78.205%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-5.882%	1	2,003	+73.750%
2026-03-20	4.2500	4.2500	4.2500	4.2500	+14.865%	19	2,002	+63.529%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-7.500%	4	2,002	+87.838%
2026-03-13	4.0500	4.2500	3.9600	4.0000	+1.266%	11	2,002	+73.750%
2026-03-12	3.7600	4.0200	3.7400	3.9500	+5.615%	154	1,997	+75.949%
2026-03-11	3.9000	3.9000	3.7400	3.7400	-0.267%	14	2,121	+85.829%
2026-03-06	3.6500	3.7500	3.6500	3.7500	+13.293%	12	2,116	+85.333%
2026-03-05	3.5000	3.5000	3.3100	3.3100	-5.429%	7	2,111	+109.970%
2026-03-03	4.5500	4.5500	3.5000	3.5000	-6.667%	49	2,111	+98.571%
2026-02-27	3.9000	4.4500	3.6500	3.7500	-37.291%	122	2,121	+85.333%
2026-02-26	6.3800	6.5200	5.9800	5.9800	-6.563%	81	2,012	+16.221%
2026-02-25	7.4200	7.4200	6.4000	6.4000	-20.988%	36	1,987	+8.594%
2026-02-24	8.3100	8.6400	7.9400	8.1000	-5.041%	160	1,987	-14.198%
2026-02-23	8.8100	8.8100	8.5300	8.5300	+6.625%	2	2,100	-18.523%
2026-02-19	8.0000	8.0000	8.0000	8.0000	-5.660%	2	2,101	-13.125%
2026-02-17	8.5000	8.5000	8.3700	8.4800	-1.395%	13	2,101	-18.042%
2026-02-13	8.4000	8.6000	8.4000	8.6000	+3.614%	3	2,099	-19.186%
2026-02-12	7.9200	8.7900	7.9200	8.3000	+28.682%	15	2,099	-16.265%
2026-02-11	6.4500	6.4500	6.4500	6.4500	+3.200%	2	2,098	+7.752%
2026-02-10	6.1500	6.3500	5.7500	6.2500	-4.580%	287	2,027	+11.200%
2026-02-09	6.5500	6.5500	6.5500	6.5500	+3.312%	1	1,847	+6.107%
2026-02-05	6.3400	6.3400	6.3400	6.3400	+4.793%	3	1,847	+9.621%
2026-02-03	6.0500	6.0500	6.0500	6.0500	+4.310%	30	1,847	+14.876%
2026-02-02	5.5000	5.8000	5.5000	5.8000	+0.870%	32	1,847	+19.828%
2026-01-30	5.4600	5.7500	5.4600	5.7500	-0.862%	18	1,822	+20.870%
2026-01-29	5.8000	5.8000	5.8000	5.8000	+5.455%	19	1,814	+19.828%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+2.230%	5	1,814	+26.364%
2026-01-27	5.3800	5.3800	5.3800	5.3800	+3.065%	1	1,809	+29.182%
2026-01-26	5.2200	5.2200	5.2200	5.2200	-0.571%	10	1,810	+33.142%
2026-01-23	5.3700	5.4000	5.2000	5.2500	-9.483%	11	1,810	+32.381%
2026-01-22	5.7300	5.8200	5.7300	5.8000	+4.129%	5	1,803	+19.828%
2026-01-21	6.0700	6.0700	5.5500	5.5700	+5.094%	44	1,806	+24.776%
2026-01-20	5.3000	5.3500	5.2700	5.3000	-2.752%	136	1,806	+31.132%
2026-01-14	5.2500	5.5200	5.2000	5.4500	+9.000%	751	1,758	+27.523%
2026-01-13	4.9000	5.0500	4.8500	5.0000	-1.961%	29	1,551	+39.000%
2026-01-12	5.1000	5.1000	5.1000	5.1000	-1.544%	6	1,526	+36.275%
2026-01-09	5.1100	5.2500	5.1100	5.1800	+3.600%	101	1,520	+34.170%
2026-01-08	5.0000	5.0000	5.0000	5.0000	+7.527%	20	1,528	+39.000%
2026-01-05	4.5800	4.6500	4.5800	4.6500	-3.125%	4	1,506	+49.462%
2026-01-02	4.7400	4.8000	4.7400	4.8000	+11.628%	5	1,506	+44.792%
2025-12-31	4.4800	4.4800	4.3000	4.3000	-1.826%	14	1,500	+61.628%
2025-12-30	4.4300	4.4300	4.3800	4.3800	-6.210%	14	1,500	+58.676%
2025-12-22	4.6700	4.6700	4.6700	4.6700	-7.525%	2	1,499	+48.822%
2025-12-11	4.9900	5.0500	4.9900	5.0500	+23.171%	12	1,499	+37.624%
2025-12-08	4.4200	4.4200	4.1000	4.1000	+7.895%	4	1,499	+69.512%
2025-12-05	3.8000	3.8000	3.8000	3.8000	+2.703%	20	1,501	+82.895%
2025-12-04	3.7000	3.7000	3.7000	3.7000	+5.714%	2	1,501	+87.838%
2025-11-21	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,500	+98.571%