Dark

NFLX20270115P75
NFLX Jan 15 2027 75.00 Put (NFLX270115P00075000)
option OPRA

EOD

Jul 1, 2026

8.50-8.108%(-0.75)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.8500	8.8500	8.4000	8.5000	-8.108%	34	10,290	0.000%
2026-06-30	9.0000	9.2500	8.8900	9.2500	+12.121%	211	10,289	-8.108%
2026-06-29	8.2000	8.2500	7.7500	8.2500	-1.786%	226	10,267	+3.030%
2026-06-26	9.3500	9.3500	8.0000	8.4000	-12.863%	496	9,947	+1.190%
2026-06-25	9.5000	9.6400	9.2000	9.6400	+2.882%	55	10,021	-11.826%
2026-06-24	8.7900	9.3700	8.7800	9.3700	+7.577%	86	10,002	-9.285%
2026-06-23	8.7800	9.0000	8.5700	8.7100	-3.330%	55	10,004	-2.411%
2026-06-22	7.4900	9.4500	7.2500	9.0100	+25.139%	1,009	10,008	-5.660%
2026-06-18	7.0900	7.2000	6.9700	7.2000	+2.564%	174	9,952	+18.056%
2026-06-17	6.6300	7.0200	6.5000	7.0200	+7.176%	97	9,952	+21.083%
2026-06-16	5.5000	6.8000	5.3600	6.5500	+19.963%	302	9,952	+29.771%
2026-06-15	5.6500	5.8000	5.4400	5.4600	-6.667%	213	9,761	+55.678%
2026-06-12	5.4500	6.3500	5.4500	5.8500	0.000%	82	9,761	+45.299%
2026-06-11	5.7500	6.2900	5.7500	5.8500	+5.405%	260	9,761	+45.299%
2026-06-10	5.6300	5.8500	5.5000	5.5500	-3.478%	444	9,725	+53.153%
2026-06-09	5.7500	5.8000	5.6500	5.7500	+2.679%	102	9,588	+47.826%
2026-06-08	5.8000	5.8100	5.5200	5.6000	-3.448%	53	9,652	+51.786%
2026-06-05	5.8500	6.0000	5.7000	5.8000	-2.685%	55	9,633	+46.552%
2026-06-04	5.6000	6.0000	5.6000	5.9600	-0.667%	193	9,650	+42.617%
2026-06-03	5.5000	6.1500	5.5000	6.0000	+12.360%	178	9,712	+41.667%
2026-06-02	5.0000	5.3500	5.0000	5.3400	+16.087%	186	9,767	+59.176%
2026-06-01	4.5500	4.7000	4.3900	4.6000	+1.099%	38	9,881	+84.783%
2026-05-29	4.5000	4.6500	4.5000	4.5500	+4.119%	73	9,880	+86.813%
2026-05-28	4.3500	4.5000	4.3500	4.3700	+5.048%	41	9,909	+94.508%
2026-05-27	4.1500	4.1600	3.9000	4.1600	+1.711%	67	9,880	+104.327%
2026-05-26	3.9800	4.1000	3.9500	4.0900	+1.741%	32	9,872	+107.824%
2026-05-22	3.8900	4.0300	3.8500	4.0200	+6.631%	4	9,885	+111.443%
2026-05-21	3.9000	3.9000	3.6400	3.7700	-8.495%	241	9,887	+125.464%
2026-05-20	3.9500	4.2000	3.9500	4.1200	+16.056%	232	9,887	+106.311%
2026-05-19	3.7000	3.7000	3.5500	3.5500	-5.333%	5	9,865	+139.437%
2026-05-18	4.0500	4.3500	3.7500	3.7500	-14.773%	342	9,865	+126.667%
2026-05-15	4.2000	4.4000	4.2000	4.4000	+3.529%	509	9,865	+93.182%
2026-05-14	4.2900	4.2900	4.0500	4.2500	+2.410%	86	9,939	+100.000%
2026-05-13	4.4000	4.4000	4.1000	4.1500	-2.353%	21	9,956	+104.819%
2026-05-12	4.0600	4.2500	4.0000	4.2500	-10.526%	42	9,956	+100.000%
2026-05-11	4.6000	4.8000	4.6000	4.7500	+7.710%	98	9,956	+78.947%
2026-05-08	4.3500	4.4500	4.2800	4.4100	+3.521%	475	9,894	+92.744%
2026-05-07	4.1000	4.3000	4.1000	4.2600	0.000%	54	9,723	+99.531%
2026-05-06	4.2500	4.3000	4.2000	4.2600	-2.069%	108	9,677	+99.531%
2026-05-05	4.0500	4.4000	4.0000	4.3500	+17.568%	150	9,651	+95.402%
2026-05-04	3.8500	3.8500	3.6500	3.7000	+4.225%	29	9,531	+129.730%
2026-05-01	3.3500	3.5700	3.2600	3.5500	+1.429%	190	9,335	+139.437%
2026-04-30	3.6500	3.6500	3.5000	3.5000	-2.778%	2	9,335	+142.857%
2026-04-29	3.8000	3.8000	3.5000	3.6000	-2.703%	13	9,336	+136.111%
2026-04-28	3.8000	4.0500	3.7000	3.7000	0.000%	31	9,332	+129.730%
2026-04-27	3.6000	3.7000	3.5300	3.7000	+5.714%	81	9,305	+129.730%
2026-04-24	3.7000	3.7000	3.5000	3.5000	-2.778%	11	9,237	+142.857%
2026-04-23	3.6100	3.6500	3.5100	3.6000	+2.857%	783	9,239	+136.111%
2026-04-22	3.4800	3.5500	3.4800	3.5000	-1.408%	61	9,430	+142.857%
2026-04-21	3.4400	3.6400	3.4000	3.5500	+5.970%	76	9,434	+139.437%
2026-04-20	3.0500	3.4500	3.0500	3.3500	+14.726%	155	9,434	+153.731%
2026-04-17	2.4500	3.1200	2.4500	2.9200	+42.439%	437	9,293	+191.096%
2026-04-16	2.1200	2.1200	2.0000	2.0500	-4.651%	225	9,062	+314.634%
2026-04-15	2.2000	2.3600	2.1500	2.1500	-6.522%	7	8,932	+295.349%
2026-04-14	2.5000	2.8000	2.2800	2.3000	-15.129%	45	8,931	+269.565%
2026-04-13	2.9300	2.9300	2.6900	2.7100	+0.370%	8	8,958	+213.653%
2026-04-10	2.9100	3.0000	2.7000	2.7000	-10.000%	22	8,958	+214.815%
2026-04-09	3.3500	3.3500	2.9200	3.0000	-9.091%	21	8,966	+183.333%
2026-04-08	3.5900	3.5900	3.3000	3.3000	-8.333%	18	8,966	+157.576%
2026-04-07	3.6300	3.6300	3.4000	3.6000	0.000%	24	8,965	+136.111%
2026-04-06	3.2500	3.6800	3.2500	3.6000	-4.000%	35	8,980	+136.111%
2026-04-02	3.9000	4.0400	3.7500	3.7500	-7.407%	13	8,965	+126.667%
2026-04-01	4.5500	4.5500	4.0500	4.0500	-4.706%	54	8,965	+109.877%
2026-03-31	4.6000	4.9000	4.2500	4.2500	-15.000%	22	8,969	+100.000%
2026-03-30	4.6700	5.0000	4.6700	5.0000	+5.708%	37	8,978	+70.000%
2026-03-27	4.4900	4.7500	4.4900	4.7300	+5.111%	42	8,995	+79.704%
2026-03-26	4.7000	4.9000	4.5000	4.5000	+1.124%	33	9,015	+88.889%
2026-03-25	4.8500	4.8500	4.3500	4.4500	-8.624%	15	9,014	+91.011%
2026-03-24	4.5000	4.9500	4.4800	4.8700	+10.682%	30	9,018	+74.538%
2026-03-23	4.7500	4.8500	4.4000	4.4000	-12.871%	68	9,016	+93.182%
2026-03-20	5.0300	5.0500	5.0300	5.0500	+0.598%	4	8,983	+68.317%
2026-03-19	4.7000	5.3200	4.6200	5.0200	+14.874%	21	8,983	+69.323%
2026-03-18	4.4000	4.4000	4.3300	4.3700	+2.824%	21	8,983	+94.508%
2026-03-17	4.2500	4.2500	4.2200	4.2500	-4.494%	9	8,982	+100.000%
2026-03-16	4.7000	4.7300	4.4500	4.4500	-3.471%	11	8,984	+91.011%
2026-03-13	4.5700	4.7000	4.5300	4.6100	-2.947%	10	8,983	+84.382%
2026-03-12	4.8500	4.8500	4.6000	4.7500	+8.696%	14	8,984	+78.947%
2026-03-11	4.6000	4.6000	4.3700	4.3700	-1.798%	4	8,985	+94.508%
2026-03-10	4.2700	4.4500	4.2700	4.4500	+4.706%	16	8,985	+91.011%
2026-03-09	4.3000	4.5000	4.2500	4.2500	-1.163%	115	8,985	+100.000%
2026-03-06	4.2500	4.4000	4.2000	4.3000	+1.176%	20	9,050	+97.674%
2026-03-05	3.9900	4.2900	3.9900	4.2500	+7.595%	13	9,052	+100.000%
2026-03-04	4.0000	4.0500	3.9000	3.9500	-4.819%	63	9,052	+115.190%
2026-03-03	4.4200	4.8500	4.1500	4.1500	-2.123%	86	9,068	+104.819%
2026-03-02	4.2600	4.5500	4.2000	4.2400	-5.357%	247	9,087	+100.472%
2026-02-27	5.3000	5.8000	4.2900	4.4800	-37.343%	358	9,151	+89.732%
2026-02-26	7.2000	7.4000	7.0000	7.1500	-5.046%	3,920	9,158	+18.881%
2026-02-25	8.7200	8.7200	7.4000	7.5300	-20.737%	98	8,373	+12.882%
2026-02-24	9.9500	9.9500	9.3200	9.5000	-4.523%	35	8,373	-10.526%
2026-02-23	9.2200	10.3000	9.2200	9.9500	+11.547%	636	8,352	-14.573%
2026-02-20	9.0000	9.0000	8.8300	8.9200	-5.106%	42	7,727	-4.709%
2026-02-19	9.1000	9.5700	9.1000	9.4000	+4.329%	20	7,711	-9.574%
2026-02-18	9.4800	9.5200	9.0100	9.0100	-6.632%	16	7,694	-5.660%
2026-02-17	9.6200	10.0400	9.6000	9.6500	0.000%	26	7,683	-11.917%
2026-02-13	9.7000	10.0800	9.3100	9.6500	-3.693%	112	7,599	-11.917%
2026-02-12	8.4000	10.2700	8.4000	10.0200	+22.644%	228	7,599	-15.170%
2026-02-11	7.8500	8.1700	7.8500	8.1700	+12.380%	5	6,544	+4.039%
2026-02-10	7.1000	7.3000	6.8700	7.2700	-4.342%	24	6,540	+16.919%
2026-02-09	7.7500	7.7500	7.6000	7.6000	+2.426%	51	6,548	+11.842%
2026-02-06	7.5500	7.5500	7.4200	7.4200	-5.957%	14	6,527	+14.555%
2026-02-05	7.4500	7.9700	7.0000	7.8900	+1.414%	265	6,534	+7.731%
2026-02-04	8.0900	8.1200	7.5000	7.7800	-2.993%	28	6,747	+9.254%
2026-02-03	7.1500	8.0300	7.0700	8.0200	+17.941%	204	6,747	+5.985%
2026-02-02	6.5000	6.8000	6.4500	6.8000	-0.730%	35	6,819	+25.000%
2026-01-30	6.8400	6.8500	6.8000	6.8500	-2.560%	28	6,851	+24.088%
2026-01-29	6.7200	7.0300	6.7200	7.0300	+7.328%	31	6,851	+20.910%
2026-01-28	6.4500	6.5500	6.2000	6.5500	0.000%	22	6,832	+29.771%
2026-01-27	6.4300	6.6200	6.4300	6.5500	+4.968%	19	6,821	+29.771%
2026-01-26	6.2900	6.2900	6.2000	6.2400	-0.952%	25	6,822	+36.218%
2026-01-23	6.7500	6.7500	6.2500	6.3000	-7.489%	28	6,798	+34.921%
2026-01-22	6.5400	6.9500	6.5000	6.8100	+4.769%	395	6,821	+24.816%
2026-01-21	7.8500	7.8500	6.5000	6.5000	-4.412%	515	6,513	+30.769%
2026-01-20	6.1200	6.8000	6.1200	6.8000	+7.087%	145	6,160	+25.000%
2026-01-16	6.3000	6.3500	6.2800	6.3500	-0.314%	45	6,019	+33.858%
2026-01-15	6.1000	6.3700	6.1000	6.3700	+0.157%	34	6,019	+33.438%
2026-01-14	6.2500	6.3600	6.1900	6.3600	+7.797%	39	6,016	+33.648%
2026-01-13	5.9500	5.9500	5.8100	5.9000	-0.840%	1,005	6,002	+44.068%
2026-01-12	6.0000	6.0000	5.8800	5.9500	-3.409%	58	5,002	+42.857%
2026-01-09	5.7300	6.1800	5.7300	6.1600	+6.574%	157	4,960	+37.987%
2026-01-08	5.8800	5.8800	5.7300	5.7800	+1.226%	14	4,810	+47.059%
2026-01-07	5.6500	5.7700	5.6500	5.7100	+1.964%	35	4,800	+48.862%
2026-01-06	5.7500	5.8900	5.6000	5.6000	+0.901%	1,554	4,783	+51.786%
2026-01-05	5.4800	5.5500	5.4000	5.5500	-1.596%	376	2,926	+53.153%
2026-01-02	5.4200	5.7000	5.4000	5.6400	+8.671%	48	2,926	+50.709%
2025-12-31	5.2000	5.2500	5.1000	5.1900	-0.192%	59	2,858	+63.776%
2025-12-30	5.2500	5.3000	5.1500	5.2000	-2.072%	291	2,858	+63.462%
2025-12-29	5.2700	5.3500	5.2700	5.3100	-0.375%	28	2,621	+60.075%
2025-12-26	5.2200	5.3300	5.2200	5.3300	-1.296%	19	2,621	+59.475%
2025-12-24	5.4500	5.4500	5.4000	5.4000	-1.818%	2	2,620	+57.407%
2025-12-23	5.3500	5.5200	5.3500	5.5000	-1.079%	96	2,620	+54.545%
2025-12-22	5.5500	5.5600	5.5000	5.5600	+5.703%	28	2,527	+52.878%
2025-12-19	5.6000	5.6000	5.2600	5.2600	-4.015%	8	2,501	+61.597%
2025-12-18	5.5400	5.5400	5.4400	5.4800	+4.183%	64	2,500	+55.109%
2025-12-17	5.2000	5.2600	5.1000	5.2600	-7.881%	235	2,490	+61.597%
2025-12-16	5.7500	5.7500	5.7100	5.7100	-1.040%	16	2,293	+48.862%
2025-12-15	5.7700	5.7700	5.7700	5.7700	-2.203%	1	2,292	+47.314%
2025-12-11	5.8500	5.9000	5.7000	5.9000	+1.724%	27	2,292	+44.068%
2025-12-10	5.4500	5.9000	5.3000	5.8000	+6.422%	27	2,281	+46.552%
2025-12-09	5.2500	5.4500	5.2500	5.4500	+2.830%	6	2,255	+55.963%
2025-12-08	5.5000	5.5500	5.3000	5.3000	+15.217%	4	2,249	+60.377%
2025-12-05	5.0000	5.0000	4.2800	4.6000	+10.843%	58	2,245	+84.783%
2025-12-04	4.3000	4.3000	4.1500	4.1500	-1.425%	3	2,252	+104.819%
2025-12-03	4.1000	4.2100	4.1000	4.2100	+3.186%	5	2,249	+101.900%
2025-11-21	4.1100	4.2300	4.0800	4.0800	+10.270%	14	2,246	+108.333%
2025-11-20	3.7000	3.7000	3.7000	3.7000	+4.225%	1	2,241	+129.730%
2025-11-19	3.3400	3.5500	3.3400	3.5500	+12.698%	42	2,241	+139.437%
2025-11-18	3.1500	3.1500	3.1500	3.1500	-4.545%	4	2,239	+169.841%
2025-11-17	3.2000	3.3100	3.1500	3.3000	0.000%	245	2,235	+157.576%