Dark

NFLX20270115P76
NFLX Jan 15 2027 76.00 Put (NFLX270115P00076000)
option OPRA

EOD

Aug 20, 2026

5.05+2.851%(+0.14)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.1500	5.1500	5.0500	5.0500	+2.851%	21	3,783	0.000%
2026-08-19	5.1500	5.1500	4.8500	4.9100	-15.345%	182	3,788	+2.851%
2026-08-18	5.8100	5.8500	5.6700	5.8000	-9.375%	128	3,686	-12.931%
2026-08-17	6.1900	6.4000	6.1900	6.4000	+9.402%	35	3,640	-21.094%
2026-08-14	5.9300	5.9500	5.8500	5.8500	-5.645%	247	3,629	-13.675%
2026-08-13	6.5200	6.5200	6.2000	6.2000	-20.513%	68	3,446	-18.548%
2026-08-12	7.8000	7.8000	7.8000	7.8000	+6.849%	75	3,454	-35.256%
2026-08-11	7.0000	7.3000	7.0000	7.3000	+1.671%	5	3,453	-30.822%
2026-08-10	7.6000	7.6000	7.1800	7.1800	-9.343%	11	3,451	-29.666%
2026-08-07	8.1000	8.1000	7.8500	7.9200	-4.000%	113	3,450	-36.237%
2026-08-06	8.2500	8.3500	8.2500	8.2500	0.000%	86	3,458	-38.788%
2026-08-05	8.1500	8.2500	8.1000	8.2500	-6.250%	4	3,528	-38.788%
2026-08-04	8.4000	8.8000	8.4000	8.8000	+2.326%	58	3,528	-42.614%
2026-08-03	8.6100	8.6500	8.6000	8.6000	-8.511%	32	3,528	-41.279%
2026-07-31	9.4000	9.4000	9.4000	9.4000	+8.046%	3	3,528	-46.277%
2026-07-30	9.1000	9.1000	8.6500	8.7000	-1.136%	42	3,528	-41.954%
2026-07-29	9.0500	9.0500	8.7000	8.8000	+2.326%	15	3,536	-42.614%
2026-07-28	8.2000	8.6000	8.2000	8.6000	-16.908%	84	3,533	-41.279%
2026-07-24	10.6100	10.6100	10.3500	10.3500	-7.175%	6	3,521	-51.208%
2026-07-23	10.9000	11.1500	10.9000	11.1500	+9.852%	4	3,517	-54.709%
2026-07-22	10.1500	10.1500	10.1500	10.1500	-15.417%	1	3,516	-50.246%
2026-07-21	12.0000	12.0000	12.0000	12.0000	+1.437%	1	3,517	-57.917%
2026-07-20	12.2800	12.2800	11.5000	11.8300	+5.062%	82	3,517	-57.312%
2026-07-17	12.7500	12.7500	11.2600	11.2600	+23.872%	12	3,540	-55.151%
2026-07-16	9.3000	9.3000	9.0900	9.0900	+2.135%	13	3,542	-44.444%
2026-07-15	8.7000	8.9000	8.7000	8.9000	-2.732%	8	3,552	-43.258%
2026-07-14	9.2000	9.2000	9.1500	9.1500	+2.235%	10	3,556	-44.809%
2026-07-13	8.6500	8.9500	8.5500	8.9500	-4.989%	41	3,564	-43.575%
2026-07-10	9.4500	9.6200	9.4200	9.4200	+7.045%	5	3,568	-46.391%
2026-07-09	8.8000	8.8000	8.8000	8.8000	+7.317%	1	3,567	-42.614%
2026-07-08	8.2000	8.3700	8.1300	8.2000	+4.193%	32	3,567	-38.415%
2026-07-07	7.5600	7.8700	7.5500	7.8700	-2.840%	10	3,567	-35.832%
2026-07-06	7.9000	8.1000	7.9000	8.1000	+9.459%	15	3,572	-37.654%
2026-07-02	8.4000	8.4000	7.4000	7.4000	-19.565%	8	3,563	-31.757%
2026-07-01	9.4500	9.4500	9.0900	9.2000	-3.665%	26	3,563	-45.109%
2026-06-30	9.6000	9.6000	9.5500	9.5500	+9.896%	18	3,561	-47.120%
2026-06-29	8.4400	8.6900	8.2400	8.6900	-2.360%	711	3,562	-41.887%
2026-06-26	8.8000	8.9000	8.7000	8.9000	-9.184%	254	3,552	-43.258%
2026-06-25	9.9000	9.9000	9.8000	9.8000	0.000%	4	3,484	-48.469%
2026-06-24	9.7000	9.8000	9.6000	9.8000	+6.061%	5	3,480	-48.469%
2026-06-23	9.4000	9.5000	9.1500	9.2400	-7.600%	6	3,478	-45.346%
2026-06-22	8.0000	10.0000	8.0000	10.0000	+31.579%	808	3,477	-49.500%
2026-06-18	7.6600	7.6600	7.5000	7.6000	+5.556%	1,140	2,477	-33.553%
2026-06-17	7.1200	7.2000	7.1200	7.2000	+2.128%	17	2,477	-29.861%
2026-06-16	6.7000	7.1000	6.7000	7.0500	+20.513%	65	2,477	-28.369%
2026-06-15	6.1000	6.1000	5.8500	5.8500	-5.949%	11	2,467	-13.675%
2026-06-12	6.7500	6.7500	6.2200	6.2200	-0.480%	10	2,467	-18.810%
2026-06-11	6.4500	6.5000	6.2500	6.2500	+5.042%	40	2,467	-19.200%
2026-06-10	6.1500	6.2500	5.9500	5.9500	-2.459%	35	2,442	-15.126%
2026-06-09	6.1300	6.2500	6.1000	6.1000	+2.521%	4	2,409	-17.213%
2026-06-08	6.3000	6.3000	5.9000	5.9500	-2.459%	69	2,409	-15.126%
2026-06-05	6.3000	6.5000	6.1000	6.1000	-3.937%	22	2,385	-17.213%
2026-06-04	6.0000	6.3500	6.0000	6.3500	0.000%	40	2,373	-20.472%
2026-06-03	6.4500	6.5000	6.3500	6.3500	+11.404%	102	2,405	-20.472%
2026-06-02	5.5500	5.7000	5.5000	5.7000	+15.152%	56	2,331	-11.404%
2026-06-01	4.9500	4.9500	4.9500	4.9500	+1.852%	9	2,316	+2.020%
2026-05-29	4.8500	4.8600	4.8500	4.8600	+3.404%	6	2,307	+3.909%
2026-05-28	4.7000	4.7000	4.7000	4.7000	+8.046%	5	2,301	+7.447%
2026-05-27	4.3500	4.3500	4.2000	4.3500	+10.127%	12	2,296	+16.092%
2026-05-21	4.1500	4.2000	3.9500	3.9500	-10.227%	74	2,284	+27.848%
2026-05-20	4.4500	4.5000	4.4000	4.4000	+3.529%	111	2,284	+14.773%
2026-05-18	4.2000	4.2500	4.2000	4.2500	-7.609%	3	2,208	+18.824%
2026-05-15	4.5000	4.6500	4.5000	4.6000	+3.371%	15	2,208	+9.783%
2026-05-14	4.6000	4.6000	4.4500	4.4500	+1.136%	48	2,202	+13.483%
2026-05-12	4.5100	4.5100	4.3500	4.4000	-11.469%	13	2,214	+14.773%
2026-05-11	4.9000	4.9700	4.9000	4.9700	+4.632%	3	2,214	+1.610%
2026-05-08	4.7500	4.7500	4.7500	4.7500	+9.195%	3	2,203	+6.316%
2026-05-07	4.3500	4.3500	4.3500	4.3500	-4.396%	2	2,206	+16.092%
2026-05-06	4.5500	4.6000	4.5000	4.5500	-1.087%	34	2,206	+10.989%
2026-05-05	4.2500	4.7000	4.2500	4.6000	+17.949%	13	2,204	+9.783%
2026-04-30	3.9000	3.9000	3.9000	3.9000	0.000%	1	2,194	+29.487%
2026-04-29	3.9500	4.0000	3.9000	3.9000	-4.878%	8	2,194	+29.487%
2026-04-28	4.0500	4.1000	4.0500	4.1000	+7.895%	6	2,194	+23.171%
2026-04-27	3.8500	3.8500	3.8000	3.8000	+1.333%	11	2,189	+32.895%
2026-04-24	3.8500	3.8500	3.7100	3.7500	-1.316%	59	2,187	+34.667%
2026-04-23	3.8000	3.8000	3.7500	3.8000	+1.333%	4	2,150	+32.895%
2026-04-22	3.7500	3.7500	3.7500	3.7500	-3.846%	3	2,149	+34.667%
2026-04-21	3.8000	3.9000	3.8000	3.9000	+8.333%	407	1,918	+29.487%
2026-04-20	3.6000	3.6000	3.6000	3.6000	+18.033%	1	1,918	+40.278%
2026-04-17	2.9100	3.1200	2.9100	3.0500	+22.000%	73	1,918	+65.574%
2026-04-14	2.6700	2.6700	2.5000	2.5000	-15.825%	28	1,868	+102.000%
2026-04-13	2.9300	2.9700	2.9300	2.9700	+2.414%	2	1,867	+70.034%
2026-04-10	3.0300	3.0300	2.9000	2.9000	-17.143%	51	1,868	+74.138%
2026-04-09	3.5000	3.5000	3.5000	3.5000	-1.408%	2	1,862	+44.286%
2026-04-08	3.5500	3.5500	3.5500	3.5500	-8.974%	2	1,860	+42.254%
2026-04-07	3.8500	3.9000	3.8500	3.9000	+2.632%	17	1,858	+29.487%
2026-04-06	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1,873	+32.895%
2026-04-02	4.1000	4.2000	4.1000	4.2000	-16.832%	4	1,869	+20.238%
2026-03-30	5.2000	5.2000	5.0500	5.0500	-1.559%	4	1,869	0.000%
2026-03-27	4.9500	5.1300	4.9500	5.1300	+5.123%	17	1,869	-1.559%
2026-03-26	4.6000	4.8800	4.6000	4.8800	-2.400%	9	1,884	+3.484%
2026-03-25	4.9500	5.0000	4.9500	5.0000	-5.660%	317	1,891	+1.000%
2026-03-20	5.3000	5.3000	5.3000	5.3000	+6.000%	8	1,701	-4.717%
2026-03-18	4.6500	5.0000	4.6500	5.0000	+0.604%	135	1,701	+1.000%
2026-03-16	5.0000	5.0300	4.8200	4.9700	+2.474%	10	1,698	+1.610%
2026-03-13	4.8500	4.8500	4.8500	4.8500	+2.105%	1	1,703	+4.124%
2026-03-11	4.7500	4.7500	4.7500	4.7500	+5.556%	3	1,703	+6.316%
2026-03-09	4.5000	4.5000	4.5000	4.5000	-2.174%	343	1,703	+12.222%
2026-03-06	4.5000	4.6500	4.5000	4.6000	+5.747%	32	1,364	+9.783%
2026-03-05	4.7000	4.7000	4.3500	4.3500	-1.136%	7	1,361	+16.092%
2026-03-03	4.6500	4.6500	4.4000	4.4000	-2.222%	106	1,358	+14.773%
2026-03-02	4.5000	4.5000	4.5000	4.5000	-2.174%	1	1,463	+12.222%
2026-02-27	5.0000	5.6600	4.6000	4.6000	-41.550%	39	1,463	+9.783%
2026-02-26	7.1500	7.8700	7.1500	7.8700	-1.625%	3	1,464	-35.832%
2026-02-25	9.0000	9.0000	8.0000	8.0000	-20.398%	167	1,318	-36.875%
2026-02-24	10.5000	10.5000	9.9000	10.0500	-2.899%	13	1,318	-49.751%
2026-02-23	9.5900	11.3000	9.3000	10.3500	+11.290%	28	1,312	-51.208%
2026-02-20	9.8000	9.8000	9.3000	9.3000	-4.517%	3	1,318	-45.699%
2026-02-19	9.2600	9.8000	9.2600	9.7400	-9.395%	18	1,317	-48.152%
2026-02-13	10.7300	10.7500	9.8300	10.7500	+5.703%	46	1,291	-53.023%
2026-02-12	10.3500	10.7000	10.1700	10.1700	+42.238%	20	1,291	-50.344%
2026-02-10	7.1500	7.1500	7.1500	7.1500	-12.805%	191	1,274	-29.371%
2026-02-09	8.2700	8.2700	8.2000	8.2000	+4.725%	12	1,274	-38.415%
2026-02-06	8.0400	8.0400	7.8300	7.8300	+11.857%	10	1,265	-35.504%
2026-02-02	7.0000	7.0000	7.0000	7.0000	-2.778%	2	1,261	-27.857%
2026-01-30	7.2000	7.2500	7.2000	7.2000	+3.597%	23	1,259	-29.861%
2026-01-27	6.9500	6.9500	6.9500	6.9500	+2.206%	3	1,248	-27.338%
2026-01-23	6.8000	6.8000	6.8000	6.8000	-5.556%	1	1,245	-25.735%
2026-01-22	7.0200	7.3000	7.0200	7.2000	-1.370%	16	1,246	-29.861%
2026-01-21	7.3000	7.3000	7.3000	7.3000	+3.546%	1	1,232	-30.822%
2026-01-20	6.5000	7.0500	6.5000	7.0500	+11.905%	5	1,231	-28.369%
2026-01-13	6.3500	6.3500	6.2500	6.3000	+0.318%	13	1,231	-19.841%
2026-01-12	6.2500	6.3500	6.2500	6.2800	-4.122%	73	1,228	-19.586%
2026-01-09	6.4000	6.5500	6.4000	6.5500	+5.645%	8	1,188	-22.901%
2026-01-08	6.2500	6.2500	6.1800	6.2000	+6.897%	17	1,180	-18.548%
2026-01-05	5.7500	5.8000	5.7500	5.8000	+6.422%	12	1,170	-12.931%
2025-12-31	5.6000	5.6000	5.4500	5.4500	-0.909%	6	1,170	-7.339%
2025-12-30	5.4500	5.5000	5.4500	5.5000	-0.901%	103	1,170	-8.182%
2025-12-26	5.5500	5.5500	5.5500	5.5500	-3.478%	400	1,087	-9.009%
2025-12-23	5.7600	5.7600	5.7500	5.7500	+0.701%	10	1,118	-12.174%
2025-12-18	5.7100	5.7100	5.7100	5.7100	+0.883%	50	1,109	-11.559%
2025-12-17	5.6500	5.6600	5.6500	5.6600	-2.076%	200	1,109	-10.777%
2025-12-12	5.8600	5.8600	5.7800	5.7800	-6.774%	201	1,042	-12.630%
2025-12-11	6.1000	6.2000	6.1000	6.2000	0.000%	13	1,029	-18.548%
2025-12-10	6.2500	6.2500	6.2000	6.2000	+8.772%	404	1,026	-18.548%
2025-12-09	5.6500	5.7000	5.6500	5.7000	-1.724%	2	899	-11.404%
2025-12-08	5.8000	5.8000	5.8000	5.8000	+17.172%	2	899	-12.931%
2025-12-05	4.5000	4.9500	4.3500	4.9500	+11.236%	17	899	+2.020%
2025-12-04	4.4500	4.4500	4.4000	4.4500	+14.987%	264	904	+13.483%
2025-11-26	3.8500	3.8700	3.8500	3.8700	+0.519%	7	721	+30.491%
2025-11-24	3.8500	3.8500	3.8500	3.8500	+5.479%	40	721	+31.169%
2025-11-19	3.6500	3.6500	3.6500	3.6500	+14.063%	14	681	+38.356%
2025-11-18	3.1500	3.2000	3.1500	3.2000	0.000%	2	681	+57.813%