Dark

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

EOD

Aug 20, 2026

3.50+1.449%(+0.05)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.5200	3.7000	3.4900	3.5000	+1.449%	94	4,975	0.000%
2026-08-19	3.5500	3.5500	3.4500	3.4500	-13.965%	16	4,948	+1.449%
2026-08-18	4.2500	4.2500	3.9700	4.0100	-17.320%	181	4,954	-12.718%
2026-08-17	4.7500	4.8900	4.7500	4.8500	+15.476%	26	4,806	-27.835%
2026-08-14	4.3000	4.3200	4.1500	4.2000	-4.545%	135	4,814	-16.667%
2026-08-13	4.5500	4.5500	4.4000	4.4000	-23.077%	40	4,742	-20.455%
2026-08-12	5.7200	5.7200	5.7200	5.7200	+4.000%	1	4,782	-38.811%
2026-08-11	5.1800	5.5500	5.1000	5.5000	+4.762%	174	4,782	-36.364%
2026-08-10	5.8000	5.8000	5.2500	5.2500	-12.207%	29	4,777	-33.333%
2026-08-07	6.1500	6.2000	5.8500	5.9800	-3.548%	252	4,771	-41.472%
2026-08-06	6.1000	6.2200	6.1000	6.2000	-2.362%	5	4,733	-43.548%
2026-08-05	6.2000	6.4000	6.0500	6.3500	-2.308%	678	4,735	-44.882%
2026-08-04	6.4000	6.7500	6.2000	6.5000	-0.459%	248	4,341	-46.154%
2026-08-03	6.4000	6.6200	6.4000	6.5300	-8.028%	52	4,109	-46.401%
2026-07-31	6.8500	7.3000	6.4500	7.1000	+7.576%	63	4,121	-50.704%
2026-07-30	7.6500	7.6500	6.5500	6.6000	+0.457%	252	4,091	-46.970%
2026-07-29	6.7300	6.7300	6.4500	6.5700	-1.794%	52	3,863	-46.728%
2026-07-28	6.4500	6.6900	6.2500	6.6900	-10.201%	118	3,853	-47.683%
2026-07-27	7.6500	7.6500	7.1500	7.4500	-11.939%	35	3,862	-53.020%
2026-07-23	8.5000	8.6000	8.3000	8.4600	+2.920%	128	3,838	-58.629%
2026-07-22	7.8000	8.2200	7.7500	8.2200	-8.259%	78	3,810	-57.421%
2026-07-21	9.0000	9.4500	8.9600	8.9600	-2.609%	52	3,787	-60.938%
2026-07-20	9.1100	9.3000	9.0500	9.2000	+4.545%	36	3,802	-61.957%
2026-07-17	10.2500	10.2500	8.8000	8.8000	+27.536%	54	3,797	-60.227%
2026-07-16	7.2000	7.3500	6.8500	6.9000	-4.167%	78	3,794	-49.275%
2026-07-15	7.1000	7.2000	6.6000	7.2000	+2.128%	221	3,826	-51.389%
2026-07-14	7.4800	7.4800	7.0500	7.0500	-0.142%	33	3,728	-50.355%
2026-07-13	6.6000	7.0600	6.5500	7.0600	-2.080%	448	3,727	-50.425%
2026-07-10	6.3300	7.4000	6.3300	7.2100	+7.612%	18	3,345	-51.456%
2026-07-09	6.7500	6.7500	6.7000	6.7000	+8.065%	4	3,333	-47.761%
2026-07-08	6.1000	6.2500	6.1000	6.2000	+2.479%	9	3,333	-43.548%
2026-07-07	5.7000	6.0500	5.7000	6.0500	-2.104%	9	3,339	-42.149%
2026-07-06	6.3400	6.3400	6.1000	6.1800	+8.421%	20	3,344	-43.366%
2026-07-02	6.0800	6.1000	5.6100	5.7000	-17.986%	4	3,334	-38.596%
2026-07-01	7.3000	7.3000	6.9500	6.9500	-7.947%	20	3,334	-49.640%
2026-06-30	7.2000	7.6000	7.2000	7.5500	+7.857%	568	3,346	-53.642%
2026-06-29	6.5200	7.0000	6.3000	7.0000	+3.397%	16	2,883	-50.000%
2026-06-26	6.8000	6.8000	6.7000	6.7700	-15.375%	99	2,872	-48.301%
2026-06-25	7.5700	8.0000	7.5700	8.0000	+6.667%	25	2,826	-56.250%
2026-06-24	7.3500	7.7000	7.3500	7.5000	+4.895%	159	2,804	-53.333%
2026-06-23	7.3000	7.3500	7.1000	7.1500	-8.917%	110	2,653	-51.049%
2026-06-22	6.1000	7.8500	6.1000	7.8500	+34.188%	515	2,585	-55.414%
2026-06-18	5.7500	5.8500	5.7000	5.8500	+9.346%	77	2,509	-40.171%
2026-06-17	5.4500	5.4500	5.3500	5.3500	+0.564%	4	2,509	-34.579%
2026-06-16	5.4000	5.4000	5.3200	5.3200	+13.919%	11	2,509	-34.211%
2026-06-15	4.6700	4.6700	4.6700	4.6700	-7.525%	1	2,509	-25.054%
2026-06-12	5.2000	5.2000	5.0500	5.0500	+6.765%	2	2,509	-30.693%
2026-06-11	4.9500	5.1000	4.7000	4.7300	+3.501%	135	2,509	-26.004%
2026-06-10	4.6500	4.7000	4.4500	4.5700	-1.720%	101	2,387	-23.414%
2026-06-09	4.7000	4.8000	4.6500	4.6500	-1.064%	105	2,361	-24.731%
2026-06-08	4.8000	4.8000	4.3000	4.7000	-2.083%	681	2,330	-25.532%
2026-06-05	4.8500	4.9500	4.7000	4.8000	-2.041%	24	2,424	-27.083%
2026-06-04	4.6000	4.9000	4.6000	4.9000	0.000%	115	2,407	-28.571%
2026-06-03	4.6500	5.0500	4.6500	4.9000	+18.072%	265	2,403	-28.571%
2026-06-02	4.2000	4.2000	4.1500	4.1500	+13.388%	17	2,428	-15.663%
2026-06-01	3.7300	3.7300	3.6500	3.6600	+0.274%	6	2,423	-4.372%
2026-05-29	3.6200	3.6500	3.6200	3.6500	+4.885%	3	2,419	-4.110%
2026-05-28	3.4500	3.5500	3.4500	3.4800	+3.881%	8	2,416	+0.575%
2026-05-27	3.3500	3.3500	3.1500	3.3500	+1.208%	57	2,412	+4.478%
2026-05-26	3.3100	3.3100	3.3100	3.3100	-1.194%	1	2,359	+5.740%
2026-05-22	3.2800	3.3500	3.2800	3.3500	+11.667%	27	2,359	+4.478%
2026-05-21	3.1500	3.1500	2.9800	3.0000	-9.091%	70	2,351	+16.667%
2026-05-20	3.3300	3.3400	3.3000	3.3000	+4.762%	9	2,351	+6.061%
2026-05-18	3.2000	3.2000	3.1500	3.1500	-5.970%	12	2,305	+11.111%
2026-05-15	3.3500	3.3500	3.3500	3.3500	0.000%	15	2,305	+4.478%
2026-05-14	3.3000	3.4500	3.3000	3.3500	-12.987%	154	2,288	+4.478%
2026-05-11	3.7500	3.8500	3.7500	3.8500	+14.583%	418	2,236	-9.091%
2026-05-07	3.3500	3.3600	3.3500	3.3600	-2.609%	5	1,984	+4.167%
2026-05-06	3.5500	3.5500	3.4500	3.4500	+3.916%	9	1,984	+1.449%
2026-05-05	3.3200	3.3200	3.3200	3.3200	+12.162%	2	1,984	+5.422%
2026-04-30	3.0000	3.0000	2.9600	2.9600	+0.339%	3	1,982	+18.243%
2026-04-29	3.0400	3.1000	2.9500	2.9500	-1.667%	5	1,979	+18.644%
2026-04-28	3.0900	3.1000	2.9800	3.0000	+1.695%	21	1,965	+16.667%
2026-04-27	2.9400	2.9500	2.8700	2.9500	+3.147%	11	1,965	+18.644%
2026-04-24	2.8600	2.8600	2.8600	2.8600	-2.389%	10	1,963	+22.378%
2026-04-21	2.9300	2.9300	2.9300	2.9300	0.000%	1	1,973	+19.454%
2026-04-20	2.9300	2.9300	2.9300	2.9300	+26.840%	1	1,973	+19.454%
2026-04-17	2.4300	2.4300	2.3100	2.3100	+32.759%	4	1,973	+51.515%
2026-04-16	1.7400	1.8000	1.7200	1.7400	-8.901%	4	1,970	+101.149%
2026-04-14	2.1100	2.1100	1.9100	1.9100	-11.163%	88	1,971	+83.246%
2026-04-13	2.3200	2.3200	2.1500	2.1500	-5.702%	140	1,970	+62.791%
2026-04-10	2.2900	2.2900	2.2800	2.2800	-13.962%	3	1,993	+53.509%
2026-04-09	2.8200	2.8200	2.6500	2.6500	-5.018%	4	1,993	+32.075%
2026-04-08	2.8000	2.8900	2.7900	2.7900	-8.525%	101	1,991	+25.448%
2026-04-07	3.0500	3.1000	3.0500	3.0500	0.000%	20	2,012	+14.754%
2026-04-06	3.0500	3.0500	3.0500	3.0500	-8.955%	2	2,013	+14.754%
2026-04-02	3.1900	3.3500	3.1900	3.3500	-6.944%	7	2,008	+4.478%
2026-03-31	3.7000	3.7000	3.6000	3.6000	-12.195%	40	2,008	-2.778%
2026-03-30	4.2500	4.2500	4.1000	4.1000	0.000%	7	2,008	-14.634%
2026-03-27	3.9000	4.1000	3.9000	4.1000	+5.128%	11	2,007	-14.634%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-2.500%	10	2,003	-10.256%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-5.882%	1	2,003	-12.500%
2026-03-20	4.2500	4.2500	4.2500	4.2500	+14.865%	19	2,002	-17.647%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-7.500%	4	2,002	-5.405%
2026-03-13	4.0500	4.2500	3.9600	4.0000	+1.266%	11	2,002	-12.500%
2026-03-12	3.7600	4.0200	3.7400	3.9500	+5.615%	154	1,997	-11.392%
2026-03-11	3.9000	3.9000	3.7400	3.7400	-0.267%	14	2,121	-6.417%
2026-03-06	3.6500	3.7500	3.6500	3.7500	+13.293%	12	2,116	-6.667%
2026-03-05	3.5000	3.5000	3.3100	3.3100	-5.429%	7	2,111	+5.740%
2026-03-03	4.5500	4.5500	3.5000	3.5000	-6.667%	49	2,111	0.000%
2026-02-27	3.9000	4.4500	3.6500	3.7500	-37.291%	122	2,121	-6.667%
2026-02-26	6.3800	6.5200	5.9800	5.9800	-6.563%	81	2,012	-41.472%
2026-02-25	7.4200	7.4200	6.4000	6.4000	-20.988%	36	1,987	-45.313%
2026-02-24	8.3100	8.6400	7.9400	8.1000	-5.041%	160	1,987	-56.790%
2026-02-23	8.8100	8.8100	8.5300	8.5300	+6.625%	2	2,100	-58.968%
2026-02-19	8.0000	8.0000	8.0000	8.0000	-5.660%	2	2,101	-56.250%
2026-02-17	8.5000	8.5000	8.3700	8.4800	-1.395%	13	2,101	-58.726%
2026-02-13	8.4000	8.6000	8.4000	8.6000	+3.614%	3	2,099	-59.302%
2026-02-12	7.9200	8.7900	7.9200	8.3000	+28.682%	15	2,099	-57.831%
2026-02-11	6.4500	6.4500	6.4500	6.4500	+3.200%	2	2,098	-45.736%
2026-02-10	6.1500	6.3500	5.7500	6.2500	-4.580%	287	2,027	-44.000%
2026-02-09	6.5500	6.5500	6.5500	6.5500	+3.312%	1	1,847	-46.565%
2026-02-05	6.3400	6.3400	6.3400	6.3400	+4.793%	3	1,847	-44.795%
2026-02-03	6.0500	6.0500	6.0500	6.0500	+4.310%	30	1,847	-42.149%
2026-02-02	5.5000	5.8000	5.5000	5.8000	+0.870%	32	1,847	-39.655%
2026-01-30	5.4600	5.7500	5.4600	5.7500	-0.862%	18	1,822	-39.130%
2026-01-29	5.8000	5.8000	5.8000	5.8000	+5.455%	19	1,814	-39.655%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+2.230%	5	1,814	-36.364%
2026-01-27	5.3800	5.3800	5.3800	5.3800	+3.065%	1	1,809	-34.944%
2026-01-26	5.2200	5.2200	5.2200	5.2200	-0.571%	10	1,810	-32.950%
2026-01-23	5.3700	5.4000	5.2000	5.2500	-9.483%	11	1,810	-33.333%
2026-01-22	5.7300	5.8200	5.7300	5.8000	+4.129%	5	1,803	-39.655%
2026-01-21	6.0700	6.0700	5.5500	5.5700	+5.094%	44	1,806	-37.163%
2026-01-20	5.3000	5.3500	5.2700	5.3000	-2.752%	136	1,806	-33.962%
2026-01-14	5.2500	5.5200	5.2000	5.4500	+9.000%	751	1,758	-35.780%
2026-01-13	4.9000	5.0500	4.8500	5.0000	-1.961%	29	1,551	-30.000%
2026-01-12	5.1000	5.1000	5.1000	5.1000	-1.544%	6	1,526	-31.373%
2026-01-09	5.1100	5.2500	5.1100	5.1800	+3.600%	101	1,520	-32.432%
2026-01-08	5.0000	5.0000	5.0000	5.0000	+7.527%	20	1,528	-30.000%
2026-01-05	4.5800	4.6500	4.5800	4.6500	-3.125%	4	1,506	-24.731%
2026-01-02	4.7400	4.8000	4.7400	4.8000	+11.628%	5	1,506	-27.083%
2025-12-31	4.4800	4.4800	4.3000	4.3000	-1.826%	14	1,500	-18.605%
2025-12-30	4.4300	4.4300	4.3800	4.3800	-6.210%	14	1,500	-20.091%
2025-12-22	4.6700	4.6700	4.6700	4.6700	-7.525%	2	1,499	-25.054%
2025-12-11	4.9900	5.0500	4.9900	5.0500	+23.171%	12	1,499	-30.693%
2025-12-08	4.4200	4.4200	4.1000	4.1000	+7.895%	4	1,499	-14.634%
2025-12-05	3.8000	3.8000	3.8000	3.8000	+2.703%	20	1,501	-7.895%
2025-12-04	3.7000	3.7000	3.7000	3.7000	+5.714%	2	1,501	-5.405%
2025-11-21	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,500	0.000%