Dark

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

EOD

Aug 20, 2026

4.55-2.151%(-0.10)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.5500	4.7600	4.5300	4.5500	-2.151%	88	11,692	0.000%
2026-08-19	5.2000	5.2000	4.4600	4.6500	-13.889%	415	11,699	-2.151%
2026-08-18	5.9000	5.9000	5.1300	5.4000	-12.903%	207	11,462	-15.741%
2026-08-17	5.8000	6.3000	5.8000	6.2000	+14.391%	113	11,528	-26.613%
2026-08-14	5.6500	5.6500	5.3000	5.4200	-2.693%	303	11,475	-16.052%
2026-08-13	6.1900	6.1900	5.5700	5.5700	-21.549%	260	11,416	-18.312%
2026-08-12	7.3200	7.5000	7.1000	7.1000	+5.030%	2,070	11,178	-35.915%
2026-08-11	6.3200	7.0000	6.3200	6.7600	+1.654%	177	9,521	-32.692%
2026-08-10	7.4600	7.4600	6.6500	6.6500	-10.498%	82	9,402	-31.579%
2026-08-07	8.0000	8.0000	7.3500	7.4300	-4.129%	216	9,339	-38.762%
2026-08-06	7.5000	7.7500	7.5000	7.7500	-1.274%	17	9,296	-41.290%
2026-08-05	7.5000	7.9400	7.5000	7.8500	-1.752%	1,057	9,291	-42.038%
2026-08-04	7.9000	8.2600	7.9000	7.9900	-0.745%	52	10,247	-43.054%
2026-08-03	8.0000	8.0500	7.8000	8.0500	-8.000%	3	10,251	-43.478%
2026-07-31	8.4200	8.8500	8.4200	8.7500	+8.025%	485	10,254	-48.000%
2026-07-30	8.6000	8.6000	8.1000	8.1000	+4.787%	115	10,166	-43.827%
2026-07-29	8.3500	8.6000	7.7300	7.7300	-5.037%	112	10,245	-41.138%
2026-07-28	8.3500	8.3500	7.6700	8.1400	-9.856%	100	10,269	-44.103%
2026-07-27	9.2700	9.2700	8.8000	9.0300	-3.008%	225	10,264	-49.612%
2026-07-24	10.2300	10.2300	9.3100	9.3100	-10.481%	7	10,189	-51.128%
2026-07-23	10.2300	10.4000	10.2300	10.4000	+1.662%	15	10,187	-56.250%
2026-07-22	10.1500	10.2300	9.4700	10.2300	-8.824%	26	10,176	-55.523%
2026-07-21	11.3500	11.4000	11.2200	11.2200	+0.179%	17	10,172	-59.447%
2026-07-20	10.8800	11.6500	10.7500	11.2000	+4.967%	234	10,181	-59.375%
2026-07-17	11.4500	12.7200	10.3500	10.6700	+27.024%	394	10,249	-57.357%
2026-07-16	8.7000	8.9600	8.4000	8.4000	-3.448%	119	10,160	-45.833%
2026-07-15	8.5200	8.7000	8.1000	8.7000	+2.113%	55	10,144	-47.701%
2026-07-14	9.0000	9.0000	8.5200	8.5200	+2.651%	295	10,137	-46.596%
2026-07-13	8.1000	8.3000	8.0700	8.3000	-7.880%	114	10,386	-45.181%
2026-07-10	7.8100	9.2000	7.8100	9.0100	+11.510%	218	10,415	-49.501%
2026-07-09	8.2000	8.3500	8.0500	8.0800	+4.935%	266	10,358	-43.688%
2026-07-08	7.5100	7.7500	7.5000	7.7000	+2.667%	25	10,400	-40.909%
2026-07-07	7.5000	7.5500	6.9000	7.5000	-0.925%	159	10,387	-39.333%
2026-07-06	7.1200	7.5700	7.1200	7.5700	+9.710%	265	10,374	-39.894%
2026-07-02	7.9100	7.9100	6.9000	6.9000	-18.824%	68	10,290	-34.058%
2026-07-01	8.8500	8.8500	8.4000	8.5000	-8.108%	34	10,290	-46.471%
2026-06-30	9.0000	9.2500	8.8900	9.2500	+12.121%	211	10,289	-50.811%
2026-06-29	8.2000	8.2500	7.7500	8.2500	-1.786%	226	10,267	-44.848%
2026-06-26	9.3500	9.3500	8.0000	8.4000	-12.863%	496	9,947	-45.833%
2026-06-25	9.5000	9.6400	9.2000	9.6400	+2.882%	55	10,021	-52.801%
2026-06-24	8.7900	9.3700	8.7800	9.3700	+7.577%	86	10,002	-51.441%
2026-06-23	8.7800	9.0000	8.5700	8.7100	-3.330%	55	10,004	-47.761%
2026-06-22	7.4900	9.4500	7.2500	9.0100	+25.139%	1,009	10,008	-49.501%
2026-06-18	7.0900	7.2000	6.9700	7.2000	+2.564%	174	9,952	-36.806%
2026-06-17	6.6300	7.0200	6.5000	7.0200	+7.176%	97	9,952	-35.185%
2026-06-16	5.5000	6.8000	5.3600	6.5500	+19.963%	302	9,952	-30.534%
2026-06-15	5.6500	5.8000	5.4400	5.4600	-6.667%	213	9,761	-16.667%
2026-06-12	5.4500	6.3500	5.4500	5.8500	0.000%	82	9,761	-22.222%
2026-06-11	5.7500	6.2900	5.7500	5.8500	+5.405%	260	9,761	-22.222%
2026-06-10	5.6300	5.8500	5.5000	5.5500	-3.478%	444	9,725	-18.018%
2026-06-09	5.7500	5.8000	5.6500	5.7500	+2.679%	102	9,588	-20.870%
2026-06-08	5.8000	5.8100	5.5200	5.6000	-3.448%	53	9,652	-18.750%
2026-06-05	5.8500	6.0000	5.7000	5.8000	-2.685%	55	9,633	-21.552%
2026-06-04	5.6000	6.0000	5.6000	5.9600	-0.667%	193	9,650	-23.658%
2026-06-03	5.5000	6.1500	5.5000	6.0000	+12.360%	178	9,712	-24.167%
2026-06-02	5.0000	5.3500	5.0000	5.3400	+16.087%	186	9,767	-14.794%
2026-06-01	4.5500	4.7000	4.3900	4.6000	+1.099%	38	9,881	-1.087%
2026-05-29	4.5000	4.6500	4.5000	4.5500	+4.119%	73	9,880	0.000%
2026-05-28	4.3500	4.5000	4.3500	4.3700	+5.048%	41	9,909	+4.119%
2026-05-27	4.1500	4.1600	3.9000	4.1600	+1.711%	67	9,880	+9.375%
2026-05-26	3.9800	4.1000	3.9500	4.0900	+1.741%	32	9,872	+11.247%
2026-05-22	3.8900	4.0300	3.8500	4.0200	+6.631%	4	9,885	+13.184%
2026-05-21	3.9000	3.9000	3.6400	3.7700	-8.495%	241	9,887	+20.690%
2026-05-20	3.9500	4.2000	3.9500	4.1200	+16.056%	232	9,887	+10.437%
2026-05-19	3.7000	3.7000	3.5500	3.5500	-5.333%	5	9,865	+28.169%
2026-05-18	4.0500	4.3500	3.7500	3.7500	-14.773%	342	9,865	+21.333%
2026-05-15	4.2000	4.4000	4.2000	4.4000	+3.529%	509	9,865	+3.409%
2026-05-14	4.2900	4.2900	4.0500	4.2500	+2.410%	86	9,939	+7.059%
2026-05-13	4.4000	4.4000	4.1000	4.1500	-2.353%	21	9,956	+9.639%
2026-05-12	4.0600	4.2500	4.0000	4.2500	-10.526%	42	9,956	+7.059%
2026-05-11	4.6000	4.8000	4.6000	4.7500	+7.710%	98	9,956	-4.211%
2026-05-08	4.3500	4.4500	4.2800	4.4100	+3.521%	475	9,894	+3.175%
2026-05-07	4.1000	4.3000	4.1000	4.2600	0.000%	54	9,723	+6.808%
2026-05-06	4.2500	4.3000	4.2000	4.2600	-2.069%	108	9,677	+6.808%
2026-05-05	4.0500	4.4000	4.0000	4.3500	+17.568%	150	9,651	+4.598%
2026-05-04	3.8500	3.8500	3.6500	3.7000	+4.225%	29	9,531	+22.973%
2026-05-01	3.3500	3.5700	3.2600	3.5500	+1.429%	190	9,335	+28.169%
2026-04-30	3.6500	3.6500	3.5000	3.5000	-2.778%	2	9,335	+30.000%
2026-04-29	3.8000	3.8000	3.5000	3.6000	-2.703%	13	9,336	+26.389%
2026-04-28	3.8000	4.0500	3.7000	3.7000	0.000%	31	9,332	+22.973%
2026-04-27	3.6000	3.7000	3.5300	3.7000	+5.714%	81	9,305	+22.973%
2026-04-24	3.7000	3.7000	3.5000	3.5000	-2.778%	11	9,237	+30.000%
2026-04-23	3.6100	3.6500	3.5100	3.6000	+2.857%	783	9,239	+26.389%
2026-04-22	3.4800	3.5500	3.4800	3.5000	-1.408%	61	9,430	+30.000%
2026-04-21	3.4400	3.6400	3.4000	3.5500	+5.970%	76	9,434	+28.169%
2026-04-20	3.0500	3.4500	3.0500	3.3500	+14.726%	155	9,434	+35.821%
2026-04-17	2.4500	3.1200	2.4500	2.9200	+42.439%	437	9,293	+55.822%
2026-04-16	2.1200	2.1200	2.0000	2.0500	-4.651%	225	9,062	+121.951%
2026-04-15	2.2000	2.3600	2.1500	2.1500	-6.522%	7	8,932	+111.628%
2026-04-14	2.5000	2.8000	2.2800	2.3000	-15.129%	45	8,931	+97.826%
2026-04-13	2.9300	2.9300	2.6900	2.7100	+0.370%	8	8,958	+67.897%
2026-04-10	2.9100	3.0000	2.7000	2.7000	-10.000%	22	8,958	+68.519%
2026-04-09	3.3500	3.3500	2.9200	3.0000	-9.091%	21	8,966	+51.667%
2026-04-08	3.5900	3.5900	3.3000	3.3000	-8.333%	18	8,966	+37.879%
2026-04-07	3.6300	3.6300	3.4000	3.6000	0.000%	24	8,965	+26.389%
2026-04-06	3.2500	3.6800	3.2500	3.6000	-4.000%	35	8,980	+26.389%
2026-04-02	3.9000	4.0400	3.7500	3.7500	-7.407%	13	8,965	+21.333%
2026-04-01	4.5500	4.5500	4.0500	4.0500	-4.706%	54	8,965	+12.346%
2026-03-31	4.6000	4.9000	4.2500	4.2500	-15.000%	22	8,969	+7.059%
2026-03-30	4.6700	5.0000	4.6700	5.0000	+5.708%	37	8,978	-9.000%
2026-03-27	4.4900	4.7500	4.4900	4.7300	+5.111%	42	8,995	-3.805%
2026-03-26	4.7000	4.9000	4.5000	4.5000	+1.124%	33	9,015	+1.111%
2026-03-25	4.8500	4.8500	4.3500	4.4500	-8.624%	15	9,014	+2.247%
2026-03-24	4.5000	4.9500	4.4800	4.8700	+10.682%	30	9,018	-6.571%
2026-03-23	4.7500	4.8500	4.4000	4.4000	-12.871%	68	9,016	+3.409%
2026-03-20	5.0300	5.0500	5.0300	5.0500	+0.598%	4	8,983	-9.901%
2026-03-19	4.7000	5.3200	4.6200	5.0200	+14.874%	21	8,983	-9.363%
2026-03-18	4.4000	4.4000	4.3300	4.3700	+2.824%	21	8,983	+4.119%
2026-03-17	4.2500	4.2500	4.2200	4.2500	-4.494%	9	8,982	+7.059%
2026-03-16	4.7000	4.7300	4.4500	4.4500	-3.471%	11	8,984	+2.247%
2026-03-13	4.5700	4.7000	4.5300	4.6100	-2.947%	10	8,983	-1.302%
2026-03-12	4.8500	4.8500	4.6000	4.7500	+8.696%	14	8,984	-4.211%
2026-03-11	4.6000	4.6000	4.3700	4.3700	-1.798%	4	8,985	+4.119%
2026-03-10	4.2700	4.4500	4.2700	4.4500	+4.706%	16	8,985	+2.247%
2026-03-09	4.3000	4.5000	4.2500	4.2500	-1.163%	115	8,985	+7.059%
2026-03-06	4.2500	4.4000	4.2000	4.3000	+1.176%	20	9,050	+5.814%
2026-03-05	3.9900	4.2900	3.9900	4.2500	+7.595%	13	9,052	+7.059%
2026-03-04	4.0000	4.0500	3.9000	3.9500	-4.819%	63	9,052	+15.190%
2026-03-03	4.4200	4.8500	4.1500	4.1500	-2.123%	86	9,068	+9.639%
2026-03-02	4.2600	4.5500	4.2000	4.2400	-5.357%	247	9,087	+7.311%
2026-02-27	5.3000	5.8000	4.2900	4.4800	-37.343%	358	9,151	+1.562%
2026-02-26	7.2000	7.4000	7.0000	7.1500	-5.046%	3,920	9,158	-36.364%
2026-02-25	8.7200	8.7200	7.4000	7.5300	-20.737%	98	8,373	-39.575%
2026-02-24	9.9500	9.9500	9.3200	9.5000	-4.523%	35	8,373	-52.105%
2026-02-23	9.2200	10.3000	9.2200	9.9500	+11.547%	636	8,352	-54.271%
2026-02-20	9.0000	9.0000	8.8300	8.9200	-5.106%	42	7,727	-48.991%
2026-02-19	9.1000	9.5700	9.1000	9.4000	+4.329%	20	7,711	-51.596%
2026-02-18	9.4800	9.5200	9.0100	9.0100	-6.632%	16	7,694	-49.501%
2026-02-17	9.6200	10.0400	9.6000	9.6500	0.000%	26	7,683	-52.850%
2026-02-13	9.7000	10.0800	9.3100	9.6500	-3.693%	112	7,599	-52.850%
2026-02-12	8.4000	10.2700	8.4000	10.0200	+22.644%	228	7,599	-54.591%
2026-02-11	7.8500	8.1700	7.8500	8.1700	+12.380%	5	6,544	-44.308%
2026-02-10	7.1000	7.3000	6.8700	7.2700	-4.342%	24	6,540	-37.414%
2026-02-09	7.7500	7.7500	7.6000	7.6000	+2.426%	51	6,548	-40.132%
2026-02-06	7.5500	7.5500	7.4200	7.4200	-5.957%	14	6,527	-38.679%
2026-02-05	7.4500	7.9700	7.0000	7.8900	+1.414%	265	6,534	-42.332%
2026-02-04	8.0900	8.1200	7.5000	7.7800	-2.993%	28	6,747	-41.517%
2026-02-03	7.1500	8.0300	7.0700	8.0200	+17.941%	204	6,747	-43.267%
2026-02-02	6.5000	6.8000	6.4500	6.8000	-0.730%	35	6,819	-33.088%
2026-01-30	6.8400	6.8500	6.8000	6.8500	-2.560%	28	6,851	-33.577%
2026-01-29	6.7200	7.0300	6.7200	7.0300	+7.328%	31	6,851	-35.277%
2026-01-28	6.4500	6.5500	6.2000	6.5500	0.000%	22	6,832	-30.534%
2026-01-27	6.4300	6.6200	6.4300	6.5500	+4.968%	19	6,821	-30.534%
2026-01-26	6.2900	6.2900	6.2000	6.2400	-0.952%	25	6,822	-27.083%
2026-01-23	6.7500	6.7500	6.2500	6.3000	-7.489%	28	6,798	-27.778%
2026-01-22	6.5400	6.9500	6.5000	6.8100	+4.769%	395	6,821	-33.186%
2026-01-21	7.8500	7.8500	6.5000	6.5000	-4.412%	515	6,513	-30.000%
2026-01-20	6.1200	6.8000	6.1200	6.8000	+7.087%	145	6,160	-33.088%
2026-01-16	6.3000	6.3500	6.2800	6.3500	-0.314%	45	6,019	-28.346%
2026-01-15	6.1000	6.3700	6.1000	6.3700	+0.157%	34	6,019	-28.571%
2026-01-14	6.2500	6.3600	6.1900	6.3600	+7.797%	39	6,016	-28.459%
2026-01-13	5.9500	5.9500	5.8100	5.9000	-0.840%	1,005	6,002	-22.881%
2026-01-12	6.0000	6.0000	5.8800	5.9500	-3.409%	58	5,002	-23.529%
2026-01-09	5.7300	6.1800	5.7300	6.1600	+6.574%	157	4,960	-26.136%
2026-01-08	5.8800	5.8800	5.7300	5.7800	+1.226%	14	4,810	-21.280%
2026-01-07	5.6500	5.7700	5.6500	5.7100	+1.964%	35	4,800	-20.315%
2026-01-06	5.7500	5.8900	5.6000	5.6000	+0.901%	1,554	4,783	-18.750%
2026-01-05	5.4800	5.5500	5.4000	5.5500	-1.596%	376	2,926	-18.018%
2026-01-02	5.4200	5.7000	5.4000	5.6400	+8.671%	48	2,926	-19.326%
2025-12-31	5.2000	5.2500	5.1000	5.1900	-0.192%	59	2,858	-12.331%
2025-12-30	5.2500	5.3000	5.1500	5.2000	-2.072%	291	2,858	-12.500%
2025-12-29	5.2700	5.3500	5.2700	5.3100	-0.375%	28	2,621	-14.313%
2025-12-26	5.2200	5.3300	5.2200	5.3300	-1.296%	19	2,621	-14.634%
2025-12-24	5.4500	5.4500	5.4000	5.4000	-1.818%	2	2,620	-15.741%
2025-12-23	5.3500	5.5200	5.3500	5.5000	-1.079%	96	2,620	-17.273%
2025-12-22	5.5500	5.5600	5.5000	5.5600	+5.703%	28	2,527	-18.165%
2025-12-19	5.6000	5.6000	5.2600	5.2600	-4.015%	8	2,501	-13.498%
2025-12-18	5.5400	5.5400	5.4400	5.4800	+4.183%	64	2,500	-16.971%
2025-12-17	5.2000	5.2600	5.1000	5.2600	-7.881%	235	2,490	-13.498%
2025-12-16	5.7500	5.7500	5.7100	5.7100	-1.040%	16	2,293	-20.315%
2025-12-15	5.7700	5.7700	5.7700	5.7700	-2.203%	1	2,292	-21.144%
2025-12-11	5.8500	5.9000	5.7000	5.9000	+1.724%	27	2,292	-22.881%
2025-12-10	5.4500	5.9000	5.3000	5.8000	+6.422%	27	2,281	-21.552%
2025-12-09	5.2500	5.4500	5.2500	5.4500	+2.830%	6	2,255	-16.514%
2025-12-08	5.5000	5.5500	5.3000	5.3000	+15.217%	4	2,249	-14.151%
2025-12-05	5.0000	5.0000	4.2800	4.6000	+10.843%	58	2,245	-1.087%
2025-12-04	4.3000	4.3000	4.1500	4.1500	-1.425%	3	2,252	+9.639%
2025-12-03	4.1000	4.2100	4.1000	4.2100	+3.186%	5	2,249	+8.076%
2025-11-21	4.1100	4.2300	4.0800	4.0800	+10.270%	14	2,246	+11.520%
2025-11-20	3.7000	3.7000	3.7000	3.7000	+4.225%	1	2,241	+22.973%
2025-11-19	3.3400	3.5500	3.3400	3.5500	+12.698%	42	2,241	+28.169%
2025-11-18	3.1500	3.1500	3.1500	3.1500	-4.545%	4	2,239	+44.444%
2025-11-17	3.2000	3.3100	3.1500	3.3000	0.000%	245	2,235	+37.879%