Dark

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

EOD

Jul 1, 2026

9.20-3.665%(-0.35)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.4500	9.4500	9.0900	9.2000	-3.665%	26	3,563	0.000%
2026-06-30	9.6000	9.6000	9.5500	9.5500	+9.896%	18	3,561	-3.665%
2026-06-29	8.4400	8.6900	8.2400	8.6900	-2.360%	711	3,562	+5.869%
2026-06-26	8.8000	8.9000	8.7000	8.9000	-9.184%	254	3,552	+3.371%
2026-06-25	9.9000	9.9000	9.8000	9.8000	0.000%	4	3,484	-6.122%
2026-06-24	9.7000	9.8000	9.6000	9.8000	+6.061%	5	3,480	-6.122%
2026-06-23	9.4000	9.5000	9.1500	9.2400	-7.600%	6	3,478	-0.433%
2026-06-22	8.0000	10.0000	8.0000	10.0000	+31.579%	808	3,477	-8.000%
2026-06-18	7.6600	7.6600	7.5000	7.6000	+5.556%	1,140	2,477	+21.053%
2026-06-17	7.1200	7.2000	7.1200	7.2000	+2.128%	17	2,477	+27.778%
2026-06-16	6.7000	7.1000	6.7000	7.0500	+20.513%	65	2,477	+30.496%
2026-06-15	6.1000	6.1000	5.8500	5.8500	-5.949%	11	2,467	+57.265%
2026-06-12	6.7500	6.7500	6.2200	6.2200	-0.480%	10	2,467	+47.910%
2026-06-11	6.4500	6.5000	6.2500	6.2500	+5.042%	40	2,467	+47.200%
2026-06-10	6.1500	6.2500	5.9500	5.9500	-2.459%	35	2,442	+54.622%
2026-06-09	6.1300	6.2500	6.1000	6.1000	+2.521%	4	2,409	+50.820%
2026-06-08	6.3000	6.3000	5.9000	5.9500	-2.459%	69	2,409	+54.622%
2026-06-05	6.3000	6.5000	6.1000	6.1000	-3.937%	22	2,385	+50.820%
2026-06-04	6.0000	6.3500	6.0000	6.3500	0.000%	40	2,373	+44.882%
2026-06-03	6.4500	6.5000	6.3500	6.3500	+11.404%	102	2,405	+44.882%
2026-06-02	5.5500	5.7000	5.5000	5.7000	+15.152%	56	2,331	+61.404%
2026-06-01	4.9500	4.9500	4.9500	4.9500	+1.852%	9	2,316	+85.859%
2026-05-29	4.8500	4.8600	4.8500	4.8600	+3.404%	6	2,307	+89.300%
2026-05-28	4.7000	4.7000	4.7000	4.7000	+8.046%	5	2,301	+95.745%
2026-05-27	4.3500	4.3500	4.2000	4.3500	+10.127%	12	2,296	+111.494%
2026-05-21	4.1500	4.2000	3.9500	3.9500	-10.227%	74	2,284	+132.911%
2026-05-20	4.4500	4.5000	4.4000	4.4000	+3.529%	111	2,284	+109.091%
2026-05-18	4.2000	4.2500	4.2000	4.2500	-7.609%	3	2,208	+116.471%
2026-05-15	4.5000	4.6500	4.5000	4.6000	+3.371%	15	2,208	+100.000%
2026-05-14	4.6000	4.6000	4.4500	4.4500	+1.136%	48	2,202	+106.742%
2026-05-12	4.5100	4.5100	4.3500	4.4000	-11.469%	13	2,214	+109.091%
2026-05-11	4.9000	4.9700	4.9000	4.9700	+4.632%	3	2,214	+85.111%
2026-05-08	4.7500	4.7500	4.7500	4.7500	+9.195%	3	2,203	+93.684%
2026-05-07	4.3500	4.3500	4.3500	4.3500	-4.396%	2	2,206	+111.494%
2026-05-06	4.5500	4.6000	4.5000	4.5500	-1.087%	34	2,206	+102.198%
2026-05-05	4.2500	4.7000	4.2500	4.6000	+17.949%	13	2,204	+100.000%
2026-04-30	3.9000	3.9000	3.9000	3.9000	0.000%	1	2,194	+135.897%
2026-04-29	3.9500	4.0000	3.9000	3.9000	-4.878%	8	2,194	+135.897%
2026-04-28	4.0500	4.1000	4.0500	4.1000	+7.895%	6	2,194	+124.390%
2026-04-27	3.8500	3.8500	3.8000	3.8000	+1.333%	11	2,189	+142.105%
2026-04-24	3.8500	3.8500	3.7100	3.7500	-1.316%	59	2,187	+145.333%
2026-04-23	3.8000	3.8000	3.7500	3.8000	+1.333%	4	2,150	+142.105%
2026-04-22	3.7500	3.7500	3.7500	3.7500	-3.846%	3	2,149	+145.333%
2026-04-21	3.8000	3.9000	3.8000	3.9000	+8.333%	407	1,918	+135.897%
2026-04-20	3.6000	3.6000	3.6000	3.6000	+18.033%	1	1,918	+155.556%
2026-04-17	2.9100	3.1200	2.9100	3.0500	+22.000%	73	1,918	+201.639%
2026-04-14	2.6700	2.6700	2.5000	2.5000	-15.825%	28	1,868	+268.000%
2026-04-13	2.9300	2.9700	2.9300	2.9700	+2.414%	2	1,867	+209.764%
2026-04-10	3.0300	3.0300	2.9000	2.9000	-17.143%	51	1,868	+217.241%
2026-04-09	3.5000	3.5000	3.5000	3.5000	-1.408%	2	1,862	+162.857%
2026-04-08	3.5500	3.5500	3.5500	3.5500	-8.974%	2	1,860	+159.155%
2026-04-07	3.8500	3.9000	3.8500	3.9000	+2.632%	17	1,858	+135.897%
2026-04-06	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1,873	+142.105%
2026-04-02	4.1000	4.2000	4.1000	4.2000	-16.832%	4	1,869	+119.048%
2026-03-30	5.2000	5.2000	5.0500	5.0500	-1.559%	4	1,869	+82.178%
2026-03-27	4.9500	5.1300	4.9500	5.1300	+5.123%	17	1,869	+79.337%
2026-03-26	4.6000	4.8800	4.6000	4.8800	-2.400%	9	1,884	+88.525%
2026-03-25	4.9500	5.0000	4.9500	5.0000	-5.660%	317	1,891	+84.000%
2026-03-20	5.3000	5.3000	5.3000	5.3000	+6.000%	8	1,701	+73.585%
2026-03-18	4.6500	5.0000	4.6500	5.0000	+0.604%	135	1,701	+84.000%
2026-03-16	5.0000	5.0300	4.8200	4.9700	+2.474%	10	1,698	+85.111%
2026-03-13	4.8500	4.8500	4.8500	4.8500	+2.105%	1	1,703	+89.691%
2026-03-11	4.7500	4.7500	4.7500	4.7500	+5.556%	3	1,703	+93.684%
2026-03-09	4.5000	4.5000	4.5000	4.5000	-2.174%	343	1,703	+104.444%
2026-03-06	4.5000	4.6500	4.5000	4.6000	+5.747%	32	1,364	+100.000%
2026-03-05	4.7000	4.7000	4.3500	4.3500	-1.136%	7	1,361	+111.494%
2026-03-03	4.6500	4.6500	4.4000	4.4000	-2.222%	106	1,358	+109.091%
2026-03-02	4.5000	4.5000	4.5000	4.5000	-2.174%	1	1,463	+104.444%
2026-02-27	5.0000	5.6600	4.6000	4.6000	-41.550%	39	1,463	+100.000%
2026-02-26	7.1500	7.8700	7.1500	7.8700	-1.625%	3	1,464	+16.900%
2026-02-25	9.0000	9.0000	8.0000	8.0000	-20.398%	167	1,318	+15.000%
2026-02-24	10.5000	10.5000	9.9000	10.0500	-2.899%	13	1,318	-8.458%
2026-02-23	9.5900	11.3000	9.3000	10.3500	+11.290%	28	1,312	-11.111%
2026-02-20	9.8000	9.8000	9.3000	9.3000	-4.517%	3	1,318	-1.075%
2026-02-19	9.2600	9.8000	9.2600	9.7400	-9.395%	18	1,317	-5.544%
2026-02-13	10.7300	10.7500	9.8300	10.7500	+5.703%	46	1,291	-14.419%
2026-02-12	10.3500	10.7000	10.1700	10.1700	+42.238%	20	1,291	-9.538%
2026-02-10	7.1500	7.1500	7.1500	7.1500	-12.805%	191	1,274	+28.671%
2026-02-09	8.2700	8.2700	8.2000	8.2000	+4.725%	12	1,274	+12.195%
2026-02-06	8.0400	8.0400	7.8300	7.8300	+11.857%	10	1,265	+17.497%
2026-02-02	7.0000	7.0000	7.0000	7.0000	-2.778%	2	1,261	+31.429%
2026-01-30	7.2000	7.2500	7.2000	7.2000	+3.597%	23	1,259	+27.778%
2026-01-27	6.9500	6.9500	6.9500	6.9500	+2.206%	3	1,248	+32.374%
2026-01-23	6.8000	6.8000	6.8000	6.8000	-5.556%	1	1,245	+35.294%
2026-01-22	7.0200	7.3000	7.0200	7.2000	-1.370%	16	1,246	+27.778%
2026-01-21	7.3000	7.3000	7.3000	7.3000	+3.546%	1	1,232	+26.027%
2026-01-20	6.5000	7.0500	6.5000	7.0500	+11.905%	5	1,231	+30.496%
2026-01-13	6.3500	6.3500	6.2500	6.3000	+0.318%	13	1,231	+46.032%
2026-01-12	6.2500	6.3500	6.2500	6.2800	-4.122%	73	1,228	+46.497%
2026-01-09	6.4000	6.5500	6.4000	6.5500	+5.645%	8	1,188	+40.458%
2026-01-08	6.2500	6.2500	6.1800	6.2000	+6.897%	17	1,180	+48.387%
2026-01-05	5.7500	5.8000	5.7500	5.8000	+6.422%	12	1,170	+58.621%
2025-12-31	5.6000	5.6000	5.4500	5.4500	-0.909%	6	1,170	+68.807%
2025-12-30	5.4500	5.5000	5.4500	5.5000	-0.901%	103	1,170	+67.273%
2025-12-26	5.5500	5.5500	5.5500	5.5500	-3.478%	400	1,087	+65.766%
2025-12-23	5.7600	5.7600	5.7500	5.7500	+0.701%	10	1,118	+60.000%
2025-12-18	5.7100	5.7100	5.7100	5.7100	+0.883%	50	1,109	+61.121%
2025-12-17	5.6500	5.6600	5.6500	5.6600	-2.076%	200	1,109	+62.544%
2025-12-12	5.8600	5.8600	5.7800	5.7800	-6.774%	201	1,042	+59.170%
2025-12-11	6.1000	6.2000	6.1000	6.2000	0.000%	13	1,029	+48.387%
2025-12-10	6.2500	6.2500	6.2000	6.2000	+8.772%	404	1,026	+48.387%
2025-12-09	5.6500	5.7000	5.6500	5.7000	-1.724%	2	899	+61.404%
2025-12-08	5.8000	5.8000	5.8000	5.8000	+17.172%	2	899	+58.621%
2025-12-05	4.5000	4.9500	4.3500	4.9500	+11.236%	17	899	+85.859%
2025-12-04	4.4500	4.4500	4.4000	4.4500	+14.987%	264	904	+106.742%
2025-11-26	3.8500	3.8700	3.8500	3.8700	+0.519%	7	721	+137.726%
2025-11-24	3.8500	3.8500	3.8500	3.8500	+5.479%	40	721	+138.961%
2025-11-19	3.6500	3.6500	3.6500	3.6500	+14.063%	14	681	+152.055%
2025-11-18	3.1500	3.2000	3.1500	3.2000	0.000%	2	681	+187.500%