Dark

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

EOD

Jul 1, 2026

7.50-7.749%(-0.63)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.8100	7.8100	7.5000	7.5000	-7.749%	28	1,213	0.000%
2026-06-30	8.0000	8.1300	7.8000	8.1300	+18.341%	367	1,217	-7.749%
2026-06-29	6.9900	6.9900	6.8700	6.8700	-4.184%	7	904	+9.170%
2026-06-26	7.7500	7.7500	7.1200	7.1700	-12.025%	18	902	+4.603%
2026-06-25	8.1500	8.1500	8.1500	8.1500	+0.617%	3	890	-7.975%
2026-06-24	7.8500	8.1000	7.8500	8.1000	+6.719%	32	887	-7.407%
2026-06-23	7.7600	7.8500	7.5700	7.5900	-4.528%	11	885	-1.186%
2026-06-22	6.5900	8.1500	6.4700	7.9500	+28.849%	35	883	-5.660%
2026-06-18	6.2000	6.2000	6.1300	6.1700	+2.833%	38	842	+21.556%
2026-06-17	5.8500	6.0000	5.7000	6.0000	+4.712%	6	842	+25.000%
2026-06-16	5.5000	5.8000	5.5000	5.7300	+18.144%	17	842	+30.890%
2026-06-15	4.9300	4.9300	4.8500	4.8500	-6.731%	2	805	+54.639%
2026-06-12	5.4700	5.5500	5.0500	5.2000	-0.952%	55	805	+44.231%
2026-06-11	5.2500	5.4000	5.2500	5.2500	+8.247%	39	805	+42.857%
2026-06-10	5.0000	5.1000	4.8500	4.8500	-3.000%	45	774	+54.639%
2026-06-09	5.1000	5.1000	4.9000	5.0000	0.000%	31	781	+50.000%
2026-06-08	4.8000	5.0500	4.8000	5.0000	0.000%	40	799	+50.000%
2026-06-05	5.1000	5.3000	5.0000	5.0000	-4.762%	35	830	+50.000%
2026-06-04	4.9500	5.3000	4.9500	5.2500	0.000%	79	831	+42.857%
2026-06-03	5.1900	5.3500	5.1900	5.2500	+16.667%	96	881	+42.857%
2026-06-02	4.5000	4.5000	4.4500	4.5000	+12.500%	45	945	+66.667%
2026-06-01	4.0300	4.0300	4.0000	4.0000	+1.523%	3	971	+87.500%
2026-05-29	3.9400	3.9400	3.9400	3.9400	+4.233%	1	969	+90.355%
2026-05-28	3.7000	3.8800	3.7000	3.7800	+4.420%	17	968	+98.413%
2026-05-27	3.5000	3.6200	3.4000	3.6200	+1.972%	68	959	+107.182%
2026-05-26	3.5200	3.5500	3.5200	3.5500	0.000%	3	930	+111.268%
2026-05-22	3.5500	3.5500	3.5500	3.5500	+9.231%	3	929	+111.268%
2026-05-21	3.3500	3.3500	3.2500	3.2500	-9.722%	66	932	+130.769%
2026-05-20	3.5600	3.6000	3.5200	3.6000	+5.882%	29	932	+108.333%
2026-05-18	3.4500	3.4500	3.4000	3.4000	-10.290%	15	863	+120.588%
2026-05-15	3.6000	3.8000	3.6000	3.7900	+5.278%	19	863	+97.889%
2026-05-14	3.6000	3.7000	3.5500	3.6000	0.000%	180	837	+108.333%
2026-05-13	3.8700	3.8700	3.6000	3.6000	-11.111%	5	697	+108.333%
2026-05-12	4.0500	4.0500	4.0500	4.0500	-2.878%	4	697	+85.185%
2026-05-11	3.9500	4.1700	3.9400	4.1700	+9.737%	15	697	+79.856%
2026-05-08	3.7800	3.8000	3.7800	3.8000	+4.110%	2	689	+97.368%
2026-05-07	3.6500	3.6500	3.6500	3.6500	-2.667%	2	688	+105.479%
2026-05-06	3.8000	3.8500	3.7000	3.7500	0.000%	24	688	+100.000%
2026-05-05	3.7000	3.7500	3.7000	3.7500	+15.385%	3	693	+100.000%
2026-05-04	3.2500	3.2500	3.2500	3.2500	+4.839%	2	691	+130.769%
2026-04-29	3.3000	3.3000	3.1000	3.1000	-3.125%	9	690	+141.935%
2026-04-28	3.3200	3.3800	3.2000	3.2000	+3.226%	8	691	+134.375%
2026-04-27	3.1800	3.1800	3.1000	3.1000	-4.615%	14	691	+141.935%
2026-04-23	3.2500	3.2500	3.2500	3.2500	+4.839%	1	691	+130.769%
2026-04-22	3.1000	3.1200	3.1000	3.1000	-1.587%	7	691	+141.935%
2026-04-21	3.2000	3.2000	3.1500	3.1500	+5.705%	6	689	+138.095%
2026-04-20	2.9800	2.9800	2.9800	2.9800	+16.863%	1	689	+151.678%
2026-04-17	2.5000	2.5500	2.3900	2.5500	+34.211%	8	689	+194.118%
2026-04-15	1.9000	1.9000	1.9000	1.9000	-15.179%	1	688	+294.737%
2026-04-14	2.2400	2.2400	2.2400	2.2400	-8.943%	2	689	+234.821%
2026-04-13	2.4600	2.4600	2.4600	2.4600	+1.653%	1	689	+204.878%
2026-04-10	2.4200	2.4200	2.4200	2.4200	-19.064%	1	689	+209.917%
2026-04-09	2.9900	2.9900	2.9900	2.9900	-1.967%	2	689	+150.836%
2026-04-08	3.0500	3.0500	3.0500	3.0500	-6.154%	2	689	+145.902%
2026-04-07	3.2500	3.2500	3.2500	3.2500	0.000%	2	689	+130.769%
2026-04-06	3.2500	3.2500	3.2500	3.2500	-10.221%	2	689	+130.769%
2026-04-02	3.5900	3.6200	3.5900	3.6200	-16.782%	2	690	+107.182%
2026-03-30	4.4500	4.4500	3.8800	4.3500	+3.819%	8	690	+72.414%
2026-03-26	4.3000	4.3500	4.1900	4.1900	+0.964%	6	691	+78.998%
2026-03-25	4.1500	4.1500	4.1500	4.1500	-4.598%	2	697	+80.723%
2026-03-24	4.3500	4.3500	4.3500	4.3500	+10.127%	1	697	+72.414%
2026-03-23	3.9500	3.9500	3.9500	3.9500	-12.222%	2	698	+89.873%
2026-03-20	4.5000	4.5000	4.5000	4.5000	+16.883%	3	696	+66.667%
2026-03-18	3.9500	3.9500	3.8500	3.8500	+5.191%	155	696	+94.805%
2026-03-13	4.1800	4.3600	3.0500	3.6600	-13.679%	71	546	+104.918%
2026-03-12	4.1000	4.3600	4.1000	4.2400	+3.415%	331	546	+76.887%
2026-03-11	4.1000	4.1000	4.1000	4.1000	+7.050%	4	705	+82.927%
2026-03-09	3.8300	3.8300	3.8300	3.8300	-3.038%	1	701	+95.822%
2026-03-06	3.8500	3.9500	3.8500	3.9500	+6.757%	12	700	+89.873%
2026-03-05	3.7000	3.7000	3.7000	3.7000	+5.114%	5	689	+102.703%
2026-03-04	3.5200	3.5200	3.5200	3.5200	-8.571%	1	684	+113.068%
2026-03-02	3.8500	3.8500	3.8500	3.8500	-1.535%	1	684	+94.805%
2026-02-27	4.8100	4.8100	3.9100	3.9100	-39.753%	110	684	+91.816%
2026-02-26	6.5000	6.7100	6.1200	6.4900	-30.215%	303	545	+15.562%
2026-02-23	9.3000	9.3000	9.3000	9.3000	+16.250%	1	516	-19.355%
2026-02-19	8.0000	8.0000	8.0000	8.0000	-1.478%	15	517	-6.250%
2026-02-18	8.0500	8.1200	8.0500	8.1200	-4.358%	2	517	-7.635%
2026-02-13	9.0000	9.0000	8.4900	8.4900	-4.068%	8	511	-11.661%
2026-02-12	8.7000	9.2000	8.7000	8.8500	+35.528%	10	511	-15.254%
2026-02-10	6.4500	6.5300	6.4500	6.5300	-7.376%	21	507	+14.855%
2026-02-05	6.8400	7.0500	6.8400	7.0500	+1.439%	11	487	+6.383%
2026-02-04	7.1500	7.1500	6.9000	6.9500	-2.797%	9	493	+7.914%
2026-02-03	6.7500	7.1500	6.7500	7.1500	+17.213%	4	487	+4.895%
2026-01-30	6.0500	6.1000	6.0500	6.1000	-3.175%	8	488	+22.951%
2026-01-29	6.2000	6.3500	6.2000	6.3000	+8.621%	10	488	+19.048%
2026-01-28	5.8000	5.8000	5.8000	5.8000	0.000%	7	488	+29.310%
2026-01-27	5.8000	5.8000	5.8000	5.8000	+5.455%	3	485	+29.310%
2026-01-26	5.6000	5.6000	5.5000	5.5000	-3.509%	101	485	+36.364%
2026-01-23	5.6000	5.7000	5.6000	5.7000	-8.065%	9	387	+31.579%
2026-01-22	5.9200	6.2500	5.8500	6.2000	0.000%	16	380	+20.968%
2026-01-21	6.0000	6.2000	6.0000	6.2000	+9.735%	3	377	+20.968%
2026-01-16	5.6500	5.6500	5.6500	5.6500	+2.914%	5	375	+32.743%
2026-01-15	5.4900	5.4900	5.4900	5.4900	+3.195%	1	375	+36.612%
2026-01-12	5.3200	5.3200	5.3200	5.3200	-1.481%	11	375	+40.977%
2026-01-09	5.3000	5.5000	5.3000	5.4000	+4.651%	3	375	+38.889%
2026-01-08	5.1500	5.1600	5.1500	5.1600	-0.193%	42	372	+45.349%
2026-01-07	5.1700	5.1700	5.1700	5.1700	-0.577%	1	333	+45.068%
2026-01-06	5.2000	5.2000	5.2000	5.2000	+5.051%	1	334	+44.231%
2026-01-05	4.9500	4.9500	4.9500	4.9500	+5.319%	2	333	+51.515%
2025-12-31	4.7200	4.7200	4.7000	4.7000	+1.075%	13	333	+59.574%
2025-12-30	4.6500	4.6500	4.6500	4.6500	+0.432%	3	333	+61.290%
2025-12-29	4.7500	4.7500	4.6300	4.6300	-5.894%	2	333	+61.987%
2025-12-23	4.9200	4.9200	4.9200	4.9200	-2.381%	10	332	+52.439%
2025-12-18	5.0400	5.0400	5.0400	5.0400	-3.633%	1	342	+48.810%
2025-12-11	5.2300	5.2300	5.2300	5.2300	+0.577%	1	341	+43.403%
2025-12-10	5.2000	5.2000	5.2000	5.2000	+42.077%	1	341	+44.231%
2025-11-24	3.6600	3.6600	3.6600	3.6600	0.000%	10	340	+104.918%