Dark

NFLX20270115P74
NFLX Jan 15 2027 74.00 Put (NFLX270115P00074000)
option OPRA

EOD

Jul 1, 2026

7.95-4.217%(-0.35)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.2000	8.2800	7.9000	7.9500	-4.217%	79	2,387	0.000%
2026-06-30	8.5000	8.5500	8.3000	8.3000	+9.934%	31	2,366	-4.217%
2026-06-29	7.3800	7.5500	7.3800	7.5500	-2.075%	7	2,390	+5.298%
2026-06-26	8.2500	8.2500	7.7100	7.7100	-13.371%	103	2,390	+3.113%
2026-06-25	8.8900	8.9000	8.6500	8.9000	+3.488%	34	2,314	-10.674%
2026-06-24	8.6000	8.6000	8.6000	8.6000	+2.994%	1	2,281	-7.558%
2026-06-23	8.3000	8.4500	8.1000	8.3500	-2.339%	11	2,280	-4.790%
2026-06-22	7.3900	8.7000	7.3900	8.5500	+27.612%	237	2,279	-7.018%
2026-06-18	6.7600	6.7600	6.5500	6.7000	+1.515%	240	2,238	+18.657%
2026-06-17	6.3500	6.6000	6.1000	6.6000	+6.452%	10	2,238	+20.455%
2026-06-16	5.9000	6.2000	5.9000	6.2000	+21.094%	17	2,238	+28.226%
2026-06-15	5.1600	5.1600	5.1200	5.1200	-13.950%	4	2,230	+55.273%
2026-06-12	5.8200	5.9500	5.8200	5.9500	+9.779%	3	2,230	+33.613%
2026-06-11	5.7200	5.7500	5.4000	5.4200	+4.231%	254	2,230	+46.679%
2026-06-10	5.3500	5.3500	5.2000	5.2000	-1.887%	11	2,011	+52.885%
2026-06-09	5.4500	5.4700	5.3000	5.3000	0.000%	7	2,000	+50.000%
2026-06-08	5.5500	5.5500	5.3000	5.3000	-0.935%	29	1,997	+50.000%
2026-06-05	5.5000	5.5000	5.3500	5.3500	-4.464%	13	1,986	+48.598%
2026-06-04	5.3500	5.6000	5.3500	5.6000	0.000%	58	1,971	+41.964%
2026-06-03	5.6000	5.7500	5.6000	5.6000	+13.131%	108	1,943	+41.964%
2026-06-02	4.8000	4.9500	4.8000	4.9500	+16.471%	32	1,961	+60.606%
2026-06-01	4.3000	4.3000	4.2500	4.2500	-1.163%	4	1,954	+87.059%
2026-05-29	4.3000	4.3500	4.3000	4.3000	+11.688%	9	1,954	+84.884%
2026-05-27	3.7500	3.8500	3.6500	3.8500	+10.000%	51	1,951	+106.494%
2026-05-21	3.6500	3.6500	3.5000	3.5000	-9.091%	49	1,906	+127.143%
2026-05-20	3.9300	3.9300	3.7500	3.8500	+5.479%	122	1,906	+106.494%
2026-05-19	3.6000	3.6500	3.6000	3.6500	0.000%	2	1,776	+117.808%
2026-05-18	3.7000	3.7000	3.5500	3.6500	-9.877%	135	1,776	+117.808%
2026-05-15	3.8500	4.0500	3.8500	4.0500	+3.846%	61	1,776	+96.296%
2026-05-14	3.9000	3.9500	3.8000	3.9000	+1.828%	57	1,867	+103.846%
2026-05-12	3.8300	3.8300	3.8300	3.8300	-11.547%	10	1,910	+107.572%
2026-05-11	3.9000	4.3300	3.9000	4.3300	+8.250%	3	1,910	+83.603%
2026-05-06	4.1500	4.1500	3.9500	4.0000	-1.235%	185	1,911	+98.750%
2026-05-05	3.6500	4.0500	3.6500	4.0500	+16.379%	26	1,749	+96.296%
2026-05-04	3.5000	3.5000	3.2700	3.4800	+10.828%	5	1,735	+128.448%
2026-05-01	3.1400	3.1400	3.1400	3.1400	-0.317%	1	1,733	+153.185%
2026-04-30	3.4000	3.4000	3.1100	3.1500	-4.545%	1,145	1,733	+152.381%
2026-04-29	3.5500	3.5500	3.3000	3.3000	-2.941%	84	1,294	+140.909%
2026-04-28	3.5500	3.5500	3.4000	3.4000	+1.493%	9	1,213	+133.824%
2026-04-27	3.4000	3.4000	3.3500	3.3500	+1.515%	15	1,211	+137.313%
2026-04-24	3.3000	3.3000	3.3000	3.3000	-4.348%	166	1,211	+140.909%
2026-04-23	3.4500	3.4500	3.3500	3.4500	+4.545%	112	1,045	+130.435%
2026-04-22	3.3000	3.3000	3.3000	3.3000	-2.941%	3	1,055	+140.909%
2026-04-21	3.1000	3.4000	3.1000	3.4000	+9.677%	35	1,055	+133.824%
2026-04-20	3.0000	3.2000	2.9000	3.1000	+9.541%	86	1,020	+156.452%
2026-04-17	2.5500	2.8300	2.5000	2.8300	+41.500%	117	1,099	+180.919%
2026-04-16	1.9300	2.0200	1.9300	2.0000	-2.439%	3	1,048	+297.500%
2026-04-15	2.1300	2.1300	2.0500	2.0500	-16.327%	2	1,049	+287.805%
2026-04-14	2.3800	2.4500	2.3800	2.4500	-11.552%	7	1,051	+224.490%
2026-04-13	2.6300	2.7700	2.6300	2.7700	+6.538%	6	1,046	+187.004%
2026-04-10	2.8000	2.8000	2.5800	2.6000	-11.864%	4	1,051	+205.769%
2026-04-09	3.1500	3.1500	2.9500	2.9500	-7.813%	3	1,050	+169.492%
2026-04-08	3.1000	3.2000	3.1000	3.2000	-7.246%	502	1,047	+148.438%
2026-04-07	3.4000	3.5000	3.4000	3.4500	+1.471%	23	1,375	+130.435%
2026-04-06	3.1000	3.4000	3.1000	3.4000	-10.526%	3	1,372	+133.824%
2026-04-02	3.6500	3.8000	3.6500	3.8000	-6.173%	43	1,353	+109.211%
2026-03-31	4.0500	4.0500	4.0500	4.0500	-10.989%	3	1,353	+96.296%
2026-03-30	5.1000	5.1000	4.3700	4.5500	-2.151%	13	1,353	+74.725%
2026-03-27	4.6500	4.6500	4.6500	4.6500	+8.140%	4	1,361	+70.968%
2026-03-26	4.3000	4.3000	4.3000	4.3000	-4.444%	2	1,365	+84.884%
2026-03-23	4.4500	4.5000	4.4500	4.5000	-5.263%	2	1,365	+76.667%
2026-03-20	4.7500	4.7500	4.7500	4.7500	+18.750%	3	1,366	+67.368%
2026-03-18	4.1500	4.1500	4.0000	4.0000	-4.762%	5	1,366	+98.750%
2026-03-16	4.2000	4.2000	4.2000	4.2000	-3.448%	130	1,361	+89.286%
2026-03-12	4.3500	4.3500	4.3500	4.3500	0.000%	3	1,301	+82.759%
2026-03-11	4.3500	4.3500	4.3500	4.3500	+6.098%	4	1,298	+82.759%
2026-03-09	4.1000	4.1000	4.1000	4.1000	-1.205%	1	1,294	+93.902%
2026-03-06	4.1000	4.1500	4.1000	4.1500	+2.469%	13	1,294	+91.566%
2026-03-05	3.9000	4.0500	3.9000	4.0500	+8.000%	6	1,288	+96.296%
2026-03-04	3.7500	3.7500	3.7500	3.7500	-6.250%	1	1,283	+112.000%
2026-03-03	4.2000	4.2000	4.0000	4.0000	-0.498%	5	1,283	+98.750%
2026-03-02	4.1500	4.1500	4.0000	4.0200	+1.259%	20	1,283	+97.761%
2026-02-27	5.0000	5.0000	3.9700	3.9700	-44.085%	31	1,286	+100.252%
2026-02-25	7.5000	7.5000	7.1000	7.1000	-24.868%	14	1,276	+11.972%
2026-02-13	9.7200	9.7200	9.4500	9.4500	+1.070%	3	1,276	-15.873%
2026-02-12	8.3800	9.8000	8.3800	9.3500	+28.082%	36	1,276	-14.973%
2026-02-09	7.3000	7.3000	7.3000	7.3000	+2.098%	3	1,287	+8.904%
2026-02-06	7.1500	7.1500	7.1500	7.1500	-1.379%	3	1,288	+11.189%
2026-02-05	7.3100	7.3500	7.2500	7.2500	-2.027%	5	1,288	+9.655%
2026-02-04	7.7300	7.7300	7.2500	7.4000	+7.872%	53	1,289	+7.432%
2026-02-03	6.9000	6.9000	6.8600	6.8600	+6.357%	12	1,245	+15.889%
2026-01-30	6.4000	6.4500	6.4000	6.4500	+6.612%	10	1,244	+23.256%
2026-01-28	5.9000	6.2000	5.9000	6.0500	0.000%	94	1,239	+31.405%
2026-01-27	6.4000	6.4000	6.0500	6.0500	+1.681%	14	1,168	+31.405%
2026-01-26	5.9500	5.9500	5.9000	5.9500	-0.833%	96	1,155	+33.613%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-8.397%	2	1,146	+32.500%
2026-01-22	6.3500	6.5500	6.2500	6.5500	+2.344%	68	1,145	+21.374%
2026-01-21	7.0500	7.0500	6.3700	6.4000	0.000%	110	1,116	+24.219%
2026-01-20	6.4000	6.4000	6.4000	6.4000	+14.286%	1	1,065	+24.219%
2026-01-13	5.6000	5.6000	5.6000	5.6000	-1.754%	2	1,064	+41.964%
2026-01-09	5.7000	5.7000	5.7000	5.7000	+3.636%	14	1,062	+39.474%
2026-01-06	5.5000	5.5000	5.5000	5.5000	+5.769%	3	1,059	+44.545%
2026-01-05	5.1900	5.2000	5.1900	5.2000	-1.887%	7	1,049	+52.885%
2026-01-02	5.3000	5.3000	5.3000	5.3000	+7.943%	1	1,049	+50.000%
2025-12-31	4.9500	4.9500	4.9100	4.9100	-0.607%	4	1,045	+61.914%
2025-12-29	4.9400	4.9400	4.9400	4.9400	-4.633%	1	1,045	+60.931%
2025-12-23	5.1800	5.1800	5.1800	5.1800	+23.333%	1	1,044	+53.475%
2025-12-05	4.0000	4.2000	4.0000	4.2000	+7.692%	7	1,043	+89.286%
2025-12-03	4.0000	4.0500	3.9000	3.9000	+18.182%	3	1,049	+103.846%
2025-11-19	3.3000	3.3000	3.3000	3.3000	+4.762%	8	1,048	+140.909%
2025-11-17	3.1500	3.1500	3.1500	3.1500	0.000%	2	1,040	+152.381%