Dark

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

EOD

Aug 20, 2026

4.18-0.713%(-0.03)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.3500	4.3500	4.1800	4.1800	-0.713%	108	2,893	0.000%
2026-08-19	4.6700	4.6700	4.1900	4.2100	-11.555%	163	2,866	-0.713%
2026-08-18	5.5000	5.5000	4.7300	4.7600	-16.491%	172	2,703	-12.185%
2026-08-17	5.1500	5.7000	5.1500	5.7000	+14.000%	41	2,608	-26.667%
2026-08-14	5.1500	5.1500	5.0000	5.0000	-5.660%	235	2,617	-16.400%
2026-08-13	5.7100	5.7100	5.3000	5.3000	-19.084%	28	2,520	-21.132%
2026-08-12	6.5500	6.5500	6.5500	6.5500	+1.393%	1	2,525	-36.183%
2026-08-11	6.1100	6.4600	6.1100	6.4600	+2.540%	12	2,525	-35.294%
2026-08-10	6.8700	6.8700	6.2000	6.3000	-8.029%	35	2,516	-33.651%
2026-08-07	6.9500	6.9500	6.8000	6.8500	-6.803%	176	2,523	-38.978%
2026-08-05	7.1500	7.3500	7.1500	7.3500	-4.297%	3	2,640	-43.129%
2026-08-04	7.2500	7.6800	7.2500	7.6800	+1.722%	5	2,641	-45.573%
2026-08-03	7.7000	7.7000	7.4900	7.5500	-7.362%	116	2,644	-44.636%
2026-07-31	8.1500	8.2500	8.1500	8.1500	+8.667%	14	2,652	-48.712%
2026-07-30	8.5000	8.5000	7.5000	7.5000	+2.041%	548	2,586	-44.267%
2026-07-29	7.7500	7.7500	7.3500	7.3500	-3.289%	52	2,507	-43.129%
2026-07-28	7.2000	7.6000	7.2000	7.6000	-10.588%	98	2,500	-45.000%
2026-07-27	8.4000	8.5500	8.4000	8.5000	-4.494%	4	2,550	-50.824%
2026-07-24	9.3500	9.3500	8.9000	8.9000	-1.874%	22	2,546	-53.034%
2026-07-22	8.9000	9.0700	8.9000	9.0700	-11.078%	13	2,527	-53.914%
2026-07-21	10.3000	10.7500	10.2000	10.2000	-3.318%	20	2,527	-59.020%
2026-07-20	10.2500	10.5500	10.2500	10.5500	+6.890%	27	2,544	-60.379%
2026-07-17	11.6500	11.8500	9.8700	9.8700	+23.067%	120	2,568	-57.649%
2026-07-16	8.3500	8.3500	7.9500	8.0200	-0.125%	95	2,615	-47.880%
2026-07-15	7.6000	8.0300	7.6000	8.0300	-0.248%	21	2,567	-47.945%
2026-07-14	8.2000	8.2000	8.0500	8.0500	+4.681%	13	2,554	-48.075%
2026-07-13	7.6000	7.6900	7.5500	7.6900	-8.452%	37	2,558	-45.644%
2026-07-10	8.3500	8.6500	8.3500	8.4000	+9.091%	66	2,589	-50.238%
2026-07-09	7.6300	7.7600	7.6300	7.7000	+7.692%	10	2,526	-45.714%
2026-07-08	7.3000	7.3000	7.1500	7.1500	+3.623%	122	2,518	-41.538%
2026-07-07	6.6000	6.9000	6.6000	6.9000	-2.128%	7	2,399	-39.420%
2026-07-06	7.0000	7.0500	6.9500	7.0500	+7.634%	12	2,402	-40.709%
2026-07-02	7.5000	7.5000	6.5500	6.5500	-17.610%	71	2,387	-36.183%
2026-07-01	8.2000	8.2800	7.9000	7.9500	-4.217%	79	2,387	-47.421%
2026-06-30	8.5000	8.5500	8.3000	8.3000	+9.934%	31	2,366	-49.639%
2026-06-29	7.3800	7.5500	7.3800	7.5500	-2.075%	7	2,390	-44.636%
2026-06-26	8.2500	8.2500	7.7100	7.7100	-13.371%	103	2,390	-45.785%
2026-06-25	8.8900	8.9000	8.6500	8.9000	+3.488%	34	2,314	-53.034%
2026-06-24	8.6000	8.6000	8.6000	8.6000	+2.994%	1	2,281	-51.395%
2026-06-23	8.3000	8.4500	8.1000	8.3500	-2.339%	11	2,280	-49.940%
2026-06-22	7.3900	8.7000	7.3900	8.5500	+27.612%	237	2,279	-51.111%
2026-06-18	6.7600	6.7600	6.5500	6.7000	+1.515%	240	2,238	-37.612%
2026-06-17	6.3500	6.6000	6.1000	6.6000	+6.452%	10	2,238	-36.667%
2026-06-16	5.9000	6.2000	5.9000	6.2000	+21.094%	17	2,238	-32.581%
2026-06-15	5.1600	5.1600	5.1200	5.1200	-13.950%	4	2,230	-18.359%
2026-06-12	5.8200	5.9500	5.8200	5.9500	+9.779%	3	2,230	-29.748%
2026-06-11	5.7200	5.7500	5.4000	5.4200	+4.231%	254	2,230	-22.878%
2026-06-10	5.3500	5.3500	5.2000	5.2000	-1.887%	11	2,011	-19.615%
2026-06-09	5.4500	5.4700	5.3000	5.3000	0.000%	7	2,000	-21.132%
2026-06-08	5.5500	5.5500	5.3000	5.3000	-0.935%	29	1,997	-21.132%
2026-06-05	5.5000	5.5000	5.3500	5.3500	-4.464%	13	1,986	-21.869%
2026-06-04	5.3500	5.6000	5.3500	5.6000	0.000%	58	1,971	-25.357%
2026-06-03	5.6000	5.7500	5.6000	5.6000	+13.131%	108	1,943	-25.357%
2026-06-02	4.8000	4.9500	4.8000	4.9500	+16.471%	32	1,961	-15.556%
2026-06-01	4.3000	4.3000	4.2500	4.2500	-1.163%	4	1,954	-1.647%
2026-05-29	4.3000	4.3500	4.3000	4.3000	+11.688%	9	1,954	-2.791%
2026-05-27	3.7500	3.8500	3.6500	3.8500	+10.000%	51	1,951	+8.571%
2026-05-21	3.6500	3.6500	3.5000	3.5000	-9.091%	49	1,906	+19.429%
2026-05-20	3.9300	3.9300	3.7500	3.8500	+5.479%	122	1,906	+8.571%
2026-05-19	3.6000	3.6500	3.6000	3.6500	0.000%	2	1,776	+14.521%
2026-05-18	3.7000	3.7000	3.5500	3.6500	-9.877%	135	1,776	+14.521%
2026-05-15	3.8500	4.0500	3.8500	4.0500	+3.846%	61	1,776	+3.210%
2026-05-14	3.9000	3.9500	3.8000	3.9000	+1.828%	57	1,867	+7.179%
2026-05-12	3.8300	3.8300	3.8300	3.8300	-11.547%	10	1,910	+9.138%
2026-05-11	3.9000	4.3300	3.9000	4.3300	+8.250%	3	1,910	-3.464%
2026-05-06	4.1500	4.1500	3.9500	4.0000	-1.235%	185	1,911	+4.500%
2026-05-05	3.6500	4.0500	3.6500	4.0500	+16.379%	26	1,749	+3.210%
2026-05-04	3.5000	3.5000	3.2700	3.4800	+10.828%	5	1,735	+20.115%
2026-05-01	3.1400	3.1400	3.1400	3.1400	-0.317%	1	1,733	+33.121%
2026-04-30	3.4000	3.4000	3.1100	3.1500	-4.545%	1,145	1,733	+32.698%
2026-04-29	3.5500	3.5500	3.3000	3.3000	-2.941%	84	1,294	+26.667%
2026-04-28	3.5500	3.5500	3.4000	3.4000	+1.493%	9	1,213	+22.941%
2026-04-27	3.4000	3.4000	3.3500	3.3500	+1.515%	15	1,211	+24.776%
2026-04-24	3.3000	3.3000	3.3000	3.3000	-4.348%	166	1,211	+26.667%
2026-04-23	3.4500	3.4500	3.3500	3.4500	+4.545%	112	1,045	+21.159%
2026-04-22	3.3000	3.3000	3.3000	3.3000	-2.941%	3	1,055	+26.667%
2026-04-21	3.1000	3.4000	3.1000	3.4000	+9.677%	35	1,055	+22.941%
2026-04-20	3.0000	3.2000	2.9000	3.1000	+9.541%	86	1,020	+34.839%
2026-04-17	2.5500	2.8300	2.5000	2.8300	+41.500%	117	1,099	+47.703%
2026-04-16	1.9300	2.0200	1.9300	2.0000	-2.439%	3	1,048	+109.000%
2026-04-15	2.1300	2.1300	2.0500	2.0500	-16.327%	2	1,049	+103.902%
2026-04-14	2.3800	2.4500	2.3800	2.4500	-11.552%	7	1,051	+70.612%
2026-04-13	2.6300	2.7700	2.6300	2.7700	+6.538%	6	1,046	+50.903%
2026-04-10	2.8000	2.8000	2.5800	2.6000	-11.864%	4	1,051	+60.769%
2026-04-09	3.1500	3.1500	2.9500	2.9500	-7.813%	3	1,050	+41.695%
2026-04-08	3.1000	3.2000	3.1000	3.2000	-7.246%	502	1,047	+30.625%
2026-04-07	3.4000	3.5000	3.4000	3.4500	+1.471%	23	1,375	+21.159%
2026-04-06	3.1000	3.4000	3.1000	3.4000	-10.526%	3	1,372	+22.941%
2026-04-02	3.6500	3.8000	3.6500	3.8000	-6.173%	43	1,353	+10.000%
2026-03-31	4.0500	4.0500	4.0500	4.0500	-10.989%	3	1,353	+3.210%
2026-03-30	5.1000	5.1000	4.3700	4.5500	-2.151%	13	1,353	-8.132%
2026-03-27	4.6500	4.6500	4.6500	4.6500	+8.140%	4	1,361	-10.108%
2026-03-26	4.3000	4.3000	4.3000	4.3000	-4.444%	2	1,365	-2.791%
2026-03-23	4.4500	4.5000	4.4500	4.5000	-5.263%	2	1,365	-7.111%
2026-03-20	4.7500	4.7500	4.7500	4.7500	+18.750%	3	1,366	-12.000%
2026-03-18	4.1500	4.1500	4.0000	4.0000	-4.762%	5	1,366	+4.500%
2026-03-16	4.2000	4.2000	4.2000	4.2000	-3.448%	130	1,361	-0.476%
2026-03-12	4.3500	4.3500	4.3500	4.3500	0.000%	3	1,301	-3.908%
2026-03-11	4.3500	4.3500	4.3500	4.3500	+6.098%	4	1,298	-3.908%
2026-03-09	4.1000	4.1000	4.1000	4.1000	-1.205%	1	1,294	+1.951%
2026-03-06	4.1000	4.1500	4.1000	4.1500	+2.469%	13	1,294	+0.723%
2026-03-05	3.9000	4.0500	3.9000	4.0500	+8.000%	6	1,288	+3.210%
2026-03-04	3.7500	3.7500	3.7500	3.7500	-6.250%	1	1,283	+11.467%
2026-03-03	4.2000	4.2000	4.0000	4.0000	-0.498%	5	1,283	+4.500%
2026-03-02	4.1500	4.1500	4.0000	4.0200	+1.259%	20	1,283	+3.980%
2026-02-27	5.0000	5.0000	3.9700	3.9700	-44.085%	31	1,286	+5.290%
2026-02-25	7.5000	7.5000	7.1000	7.1000	-24.868%	14	1,276	-41.127%
2026-02-13	9.7200	9.7200	9.4500	9.4500	+1.070%	3	1,276	-55.767%
2026-02-12	8.3800	9.8000	8.3800	9.3500	+28.082%	36	1,276	-55.294%
2026-02-09	7.3000	7.3000	7.3000	7.3000	+2.098%	3	1,287	-42.740%
2026-02-06	7.1500	7.1500	7.1500	7.1500	-1.379%	3	1,288	-41.538%
2026-02-05	7.3100	7.3500	7.2500	7.2500	-2.027%	5	1,288	-42.345%
2026-02-04	7.7300	7.7300	7.2500	7.4000	+7.872%	53	1,289	-43.514%
2026-02-03	6.9000	6.9000	6.8600	6.8600	+6.357%	12	1,245	-39.067%
2026-01-30	6.4000	6.4500	6.4000	6.4500	+6.612%	10	1,244	-35.194%
2026-01-28	5.9000	6.2000	5.9000	6.0500	0.000%	94	1,239	-30.909%
2026-01-27	6.4000	6.4000	6.0500	6.0500	+1.681%	14	1,168	-30.909%
2026-01-26	5.9500	5.9500	5.9000	5.9500	-0.833%	96	1,155	-29.748%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-8.397%	2	1,146	-30.333%
2026-01-22	6.3500	6.5500	6.2500	6.5500	+2.344%	68	1,145	-36.183%
2026-01-21	7.0500	7.0500	6.3700	6.4000	0.000%	110	1,116	-34.688%
2026-01-20	6.4000	6.4000	6.4000	6.4000	+14.286%	1	1,065	-34.688%
2026-01-13	5.6000	5.6000	5.6000	5.6000	-1.754%	2	1,064	-25.357%
2026-01-09	5.7000	5.7000	5.7000	5.7000	+3.636%	14	1,062	-26.667%
2026-01-06	5.5000	5.5000	5.5000	5.5000	+5.769%	3	1,059	-24.000%
2026-01-05	5.1900	5.2000	5.1900	5.2000	-1.887%	7	1,049	-19.615%
2026-01-02	5.3000	5.3000	5.3000	5.3000	+7.943%	1	1,049	-21.132%
2025-12-31	4.9500	4.9500	4.9100	4.9100	-0.607%	4	1,045	-14.868%
2025-12-29	4.9400	4.9400	4.9400	4.9400	-4.633%	1	1,045	-15.385%
2025-12-23	5.1800	5.1800	5.1800	5.1800	+23.333%	1	1,044	-19.305%
2025-12-05	4.0000	4.2000	4.0000	4.2000	+7.692%	7	1,043	-0.476%
2025-12-03	4.0000	4.0500	3.9000	3.9000	+18.182%	3	1,049	+7.179%
2025-11-19	3.3000	3.3000	3.3000	3.3000	+4.762%	8	1,048	+26.667%
2025-11-17	3.1500	3.1500	3.1500	3.1500	0.000%	2	1,040	+32.698%