Dark

NFLX20270115P73
NFLX Jan 15 2027 73.00 Put (NFLX270115P00073000)
option OPRA

EOD

Aug 20, 2026

3.85+2.667%(+0.10)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.8500	4.0500	3.8000	3.8500	+2.667%	110	3,105	0.000%
2026-08-19	3.9500	3.9500	3.7500	3.7500	-14.579%	18	3,063	+2.667%
2026-08-18	4.6000	4.6000	4.3700	4.3900	-16.381%	148	3,068	-12.301%
2026-08-17	4.4000	5.2500	4.4000	5.2500	+15.385%	32	2,979	-26.667%
2026-08-14	4.6500	4.8500	4.5500	4.5500	-5.208%	58	2,974	-15.385%
2026-08-13	5.1000	5.1000	4.7500	4.8000	-21.311%	435	2,966	-19.792%
2026-08-12	6.2600	6.2600	6.0500	6.1000	+2.521%	185	3,129	-36.885%
2026-08-11	5.4000	5.9500	5.4000	5.9500	+2.586%	18	2,982	-35.294%
2026-08-10	6.3500	6.4000	5.7500	5.8000	-8.661%	167	2,981	-33.621%
2026-08-07	6.6500	6.6500	6.3500	6.3500	-7.299%	130	2,977	-39.370%
2026-08-06	6.3000	6.8500	6.0300	6.8500	+1.481%	93	3,021	-43.796%
2026-08-05	6.6500	6.7500	6.5000	6.7500	-3.571%	25	2,963	-42.963%
2026-08-04	7.0900	7.3000	6.8000	7.0000	-0.709%	59	2,977	-45.000%
2026-08-03	7.0000	7.1100	6.8500	7.0500	-7.237%	21	2,972	-45.390%
2026-07-31	7.2000	7.8500	7.2000	7.6000	+7.042%	1,043	2,968	-49.342%
2026-07-30	7.9100	7.9100	7.0500	7.1000	-1.389%	148	1,962	-45.775%
2026-07-29	7.4200	7.4200	7.0500	7.2000	+3.597%	62	1,835	-46.528%
2026-07-28	6.7600	6.9500	6.7000	6.9500	-12.579%	91	1,828	-44.604%
2026-07-27	8.0000	8.0500	7.8000	7.9500	-5.917%	37	1,880	-51.572%
2026-07-24	8.4500	8.4500	8.4500	8.4500	-5.056%	8	1,855	-54.438%
2026-07-23	9.0000	9.0000	8.9000	8.9000	+5.952%	11	1,855	-56.742%
2026-07-22	8.7800	8.7800	8.3000	8.4000	-12.500%	18	1,851	-54.167%
2026-07-21	9.8500	9.8500	9.6000	9.6000	-2.538%	19	1,848	-59.896%
2026-07-20	9.7200	9.9500	9.6000	9.8500	+4.013%	26	1,854	-60.914%
2026-07-17	10.0000	10.7400	9.4500	9.4700	+24.769%	90	1,869	-59.345%
2026-07-16	7.8500	7.8500	7.5900	7.5900	-1.429%	4	1,904	-49.275%
2026-07-15	7.4500	7.7000	7.1500	7.7000	+2.667%	150	1,906	-50.000%
2026-07-14	7.9400	7.9400	7.5000	7.5000	+2.459%	782	1,789	-48.667%
2026-07-13	7.5000	7.5000	6.7500	7.3200	-5.548%	48	1,320	-47.404%
2026-07-10	7.6000	8.0000	7.6000	7.7500	+8.696%	150	1,351	-50.323%
2026-07-09	7.1300	7.1300	7.1300	7.1300	+7.218%	1	1,335	-46.003%
2026-07-08	6.6000	7.1000	6.6000	6.6500	+3.906%	111	1,336	-42.105%
2026-07-07	6.1500	6.4000	6.1500	6.4000	-3.030%	27	1,226	-39.844%
2026-07-06	6.6500	6.6500	6.5300	6.6000	+8.197%	5	1,212	-41.667%
2026-07-02	6.4000	6.4000	6.0500	6.1000	-18.667%	6	1,213	-36.885%
2026-07-01	7.8100	7.8100	7.5000	7.5000	-7.749%	28	1,213	-48.667%
2026-06-30	8.0000	8.1300	7.8000	8.1300	+18.341%	367	1,217	-52.645%
2026-06-29	6.9900	6.9900	6.8700	6.8700	-4.184%	7	904	-43.959%
2026-06-26	7.7500	7.7500	7.1200	7.1700	-12.025%	18	902	-46.304%
2026-06-25	8.1500	8.1500	8.1500	8.1500	+0.617%	3	890	-52.761%
2026-06-24	7.8500	8.1000	7.8500	8.1000	+6.719%	32	887	-52.469%
2026-06-23	7.7600	7.8500	7.5700	7.5900	-4.528%	11	885	-49.275%
2026-06-22	6.5900	8.1500	6.4700	7.9500	+28.849%	35	883	-51.572%
2026-06-18	6.2000	6.2000	6.1300	6.1700	+2.833%	38	842	-37.601%
2026-06-17	5.8500	6.0000	5.7000	6.0000	+4.712%	6	842	-35.833%
2026-06-16	5.5000	5.8000	5.5000	5.7300	+18.144%	17	842	-32.810%
2026-06-15	4.9300	4.9300	4.8500	4.8500	-6.731%	2	805	-20.619%
2026-06-12	5.4700	5.5500	5.0500	5.2000	-0.952%	55	805	-25.962%
2026-06-11	5.2500	5.4000	5.2500	5.2500	+8.247%	39	805	-26.667%
2026-06-10	5.0000	5.1000	4.8500	4.8500	-3.000%	45	774	-20.619%
2026-06-09	5.1000	5.1000	4.9000	5.0000	0.000%	31	781	-23.000%
2026-06-08	4.8000	5.0500	4.8000	5.0000	0.000%	40	799	-23.000%
2026-06-05	5.1000	5.3000	5.0000	5.0000	-4.762%	35	830	-23.000%
2026-06-04	4.9500	5.3000	4.9500	5.2500	0.000%	79	831	-26.667%
2026-06-03	5.1900	5.3500	5.1900	5.2500	+16.667%	96	881	-26.667%
2026-06-02	4.5000	4.5000	4.4500	4.5000	+12.500%	45	945	-14.444%
2026-06-01	4.0300	4.0300	4.0000	4.0000	+1.523%	3	971	-3.750%
2026-05-29	3.9400	3.9400	3.9400	3.9400	+4.233%	1	969	-2.284%
2026-05-28	3.7000	3.8800	3.7000	3.7800	+4.420%	17	968	+1.852%
2026-05-27	3.5000	3.6200	3.4000	3.6200	+1.972%	68	959	+6.354%
2026-05-26	3.5200	3.5500	3.5200	3.5500	0.000%	3	930	+8.451%
2026-05-22	3.5500	3.5500	3.5500	3.5500	+9.231%	3	929	+8.451%
2026-05-21	3.3500	3.3500	3.2500	3.2500	-9.722%	66	932	+18.462%
2026-05-20	3.5600	3.6000	3.5200	3.6000	+5.882%	29	932	+6.944%
2026-05-18	3.4500	3.4500	3.4000	3.4000	-10.290%	15	863	+13.235%
2026-05-15	3.6000	3.8000	3.6000	3.7900	+5.278%	19	863	+1.583%
2026-05-14	3.6000	3.7000	3.5500	3.6000	0.000%	180	837	+6.944%
2026-05-13	3.8700	3.8700	3.6000	3.6000	-11.111%	5	697	+6.944%
2026-05-12	4.0500	4.0500	4.0500	4.0500	-2.878%	4	697	-4.938%
2026-05-11	3.9500	4.1700	3.9400	4.1700	+9.737%	15	697	-7.674%
2026-05-08	3.7800	3.8000	3.7800	3.8000	+4.110%	2	689	+1.316%
2026-05-07	3.6500	3.6500	3.6500	3.6500	-2.667%	2	688	+5.479%
2026-05-06	3.8000	3.8500	3.7000	3.7500	0.000%	24	688	+2.667%
2026-05-05	3.7000	3.7500	3.7000	3.7500	+15.385%	3	693	+2.667%
2026-05-04	3.2500	3.2500	3.2500	3.2500	+4.839%	2	691	+18.462%
2026-04-29	3.3000	3.3000	3.1000	3.1000	-3.125%	9	690	+24.194%
2026-04-28	3.3200	3.3800	3.2000	3.2000	+3.226%	8	691	+20.313%
2026-04-27	3.1800	3.1800	3.1000	3.1000	-4.615%	14	691	+24.194%
2026-04-23	3.2500	3.2500	3.2500	3.2500	+4.839%	1	691	+18.462%
2026-04-22	3.1000	3.1200	3.1000	3.1000	-1.587%	7	691	+24.194%
2026-04-21	3.2000	3.2000	3.1500	3.1500	+5.705%	6	689	+22.222%
2026-04-20	2.9800	2.9800	2.9800	2.9800	+16.863%	1	689	+29.195%
2026-04-17	2.5000	2.5500	2.3900	2.5500	+34.211%	8	689	+50.980%
2026-04-15	1.9000	1.9000	1.9000	1.9000	-15.179%	1	688	+102.632%
2026-04-14	2.2400	2.2400	2.2400	2.2400	-8.943%	2	689	+71.875%
2026-04-13	2.4600	2.4600	2.4600	2.4600	+1.653%	1	689	+56.504%
2026-04-10	2.4200	2.4200	2.4200	2.4200	-19.064%	1	689	+59.091%
2026-04-09	2.9900	2.9900	2.9900	2.9900	-1.967%	2	689	+28.763%
2026-04-08	3.0500	3.0500	3.0500	3.0500	-6.154%	2	689	+26.230%
2026-04-07	3.2500	3.2500	3.2500	3.2500	0.000%	2	689	+18.462%
2026-04-06	3.2500	3.2500	3.2500	3.2500	-10.221%	2	689	+18.462%
2026-04-02	3.5900	3.6200	3.5900	3.6200	-16.782%	2	690	+6.354%
2026-03-30	4.4500	4.4500	3.8800	4.3500	+3.819%	8	690	-11.494%
2026-03-26	4.3000	4.3500	4.1900	4.1900	+0.964%	6	691	-8.115%
2026-03-25	4.1500	4.1500	4.1500	4.1500	-4.598%	2	697	-7.229%
2026-03-24	4.3500	4.3500	4.3500	4.3500	+10.127%	1	697	-11.494%
2026-03-23	3.9500	3.9500	3.9500	3.9500	-12.222%	2	698	-2.532%
2026-03-20	4.5000	4.5000	4.5000	4.5000	+16.883%	3	696	-14.444%
2026-03-18	3.9500	3.9500	3.8500	3.8500	+5.191%	155	696	0.000%
2026-03-13	4.1800	4.3600	3.0500	3.6600	-13.679%	71	546	+5.191%
2026-03-12	4.1000	4.3600	4.1000	4.2400	+3.415%	331	546	-9.198%
2026-03-11	4.1000	4.1000	4.1000	4.1000	+7.050%	4	705	-6.098%
2026-03-09	3.8300	3.8300	3.8300	3.8300	-3.038%	1	701	+0.522%
2026-03-06	3.8500	3.9500	3.8500	3.9500	+6.757%	12	700	-2.532%
2026-03-05	3.7000	3.7000	3.7000	3.7000	+5.114%	5	689	+4.054%
2026-03-04	3.5200	3.5200	3.5200	3.5200	-8.571%	1	684	+9.375%
2026-03-02	3.8500	3.8500	3.8500	3.8500	-1.535%	1	684	0.000%
2026-02-27	4.8100	4.8100	3.9100	3.9100	-39.753%	110	684	-1.535%
2026-02-26	6.5000	6.7100	6.1200	6.4900	-30.215%	303	545	-40.678%
2026-02-23	9.3000	9.3000	9.3000	9.3000	+16.250%	1	516	-58.602%
2026-02-19	8.0000	8.0000	8.0000	8.0000	-1.478%	15	517	-51.875%
2026-02-18	8.0500	8.1200	8.0500	8.1200	-4.358%	2	517	-52.586%
2026-02-13	9.0000	9.0000	8.4900	8.4900	-4.068%	8	511	-54.653%
2026-02-12	8.7000	9.2000	8.7000	8.8500	+35.528%	10	511	-56.497%
2026-02-10	6.4500	6.5300	6.4500	6.5300	-7.376%	21	507	-41.041%
2026-02-05	6.8400	7.0500	6.8400	7.0500	+1.439%	11	487	-45.390%
2026-02-04	7.1500	7.1500	6.9000	6.9500	-2.797%	9	493	-44.604%
2026-02-03	6.7500	7.1500	6.7500	7.1500	+17.213%	4	487	-46.154%
2026-01-30	6.0500	6.1000	6.0500	6.1000	-3.175%	8	488	-36.885%
2026-01-29	6.2000	6.3500	6.2000	6.3000	+8.621%	10	488	-38.889%
2026-01-28	5.8000	5.8000	5.8000	5.8000	0.000%	7	488	-33.621%
2026-01-27	5.8000	5.8000	5.8000	5.8000	+5.455%	3	485	-33.621%
2026-01-26	5.6000	5.6000	5.5000	5.5000	-3.509%	101	485	-30.000%
2026-01-23	5.6000	5.7000	5.6000	5.7000	-8.065%	9	387	-32.456%
2026-01-22	5.9200	6.2500	5.8500	6.2000	0.000%	16	380	-37.903%
2026-01-21	6.0000	6.2000	6.0000	6.2000	+9.735%	3	377	-37.903%
2026-01-16	5.6500	5.6500	5.6500	5.6500	+2.914%	5	375	-31.858%
2026-01-15	5.4900	5.4900	5.4900	5.4900	+3.195%	1	375	-29.872%
2026-01-12	5.3200	5.3200	5.3200	5.3200	-1.481%	11	375	-27.632%
2026-01-09	5.3000	5.5000	5.3000	5.4000	+4.651%	3	375	-28.704%
2026-01-08	5.1500	5.1600	5.1500	5.1600	-0.193%	42	372	-25.388%
2026-01-07	5.1700	5.1700	5.1700	5.1700	-0.577%	1	333	-25.532%
2026-01-06	5.2000	5.2000	5.2000	5.2000	+5.051%	1	334	-25.962%
2026-01-05	4.9500	4.9500	4.9500	4.9500	+5.319%	2	333	-22.222%
2025-12-31	4.7200	4.7200	4.7000	4.7000	+1.075%	13	333	-18.085%
2025-12-30	4.6500	4.6500	4.6500	4.6500	+0.432%	3	333	-17.204%
2025-12-29	4.7500	4.7500	4.6300	4.6300	-5.894%	2	333	-16.847%
2025-12-23	4.9200	4.9200	4.9200	4.9200	-2.381%	10	332	-21.748%
2025-12-18	5.0400	5.0400	5.0400	5.0400	-3.633%	1	342	-23.611%
2025-12-11	5.2300	5.2300	5.2300	5.2300	+0.577%	1	341	-26.386%
2025-12-10	5.2000	5.2000	5.2000	5.2000	+42.077%	1	341	-25.962%
2025-11-24	3.6600	3.6600	3.6600	3.6600	0.000%	10	340	+5.191%