Dark

NFLX20270115P77
NFLX Jan 15 2027 77.00 Put (NFLX270115P00077000)
option OPRA

EOD

Aug 20, 2026

5.43+1.876%(+0.10)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.6000	5.6400	5.4000	5.4300	+1.876%	21	4,337	0.000%
2026-08-19	5.7500	5.7500	5.2500	5.3300	-12.908%	12	4,329	+1.876%
2026-08-18	6.3500	6.3500	6.1200	6.1200	-15.586%	119	4,338	-11.275%
2026-08-17	6.8000	7.3100	6.7000	7.2500	+13.281%	193	4,332	-25.103%
2026-08-14	6.5000	6.5000	6.2500	6.4000	-5.465%	169	4,279	-15.156%
2026-08-13	7.0000	7.0000	6.7700	6.7700	-17.338%	53	4,153	-19.793%
2026-08-12	8.4000	8.4000	8.1900	8.1900	+1.111%	77	4,162	-33.700%
2026-08-11	7.5000	8.1000	7.5000	8.1000	+3.846%	9	4,094	-32.963%
2026-08-10	7.8200	7.9300	7.8000	7.8000	-8.019%	8	4,095	-30.385%
2026-08-07	8.6000	8.6000	8.4800	8.4800	-5.778%	128	4,095	-35.967%
2026-08-06	8.9000	9.0000	8.9000	9.0000	+1.124%	15	4,087	-39.667%
2026-08-05	8.8000	8.9000	8.8000	8.9000	-2.732%	50	4,087	-38.989%
2026-08-04	8.8500	9.1500	8.8500	9.1500	-1.613%	4	4,087	-40.656%
2026-08-03	9.1500	9.3000	9.1500	9.3000	0.000%	11	4,089	-41.613%
2026-07-30	9.3000	9.4000	9.2500	9.3000	+3.333%	18	4,092	-41.613%
2026-07-29	9.0000	9.0000	9.0000	9.0000	-1.099%	51	4,105	-39.667%
2026-07-28	8.8000	9.1000	8.8000	9.1000	-18.018%	71	4,105	-40.330%
2026-07-24	11.1000	11.1000	11.1000	11.1000	-5.128%	3	4,169	-51.081%
2026-07-23	11.7000	11.7000	11.7000	11.7000	+8.837%	3	4,172	-53.590%
2026-07-22	10.7500	10.7500	10.7500	10.7500	-13.655%	1	4,174	-49.488%
2026-07-21	12.2500	12.4500	12.2500	12.4500	-1.581%	8	4,175	-56.386%
2026-07-20	12.6000	12.6500	12.3000	12.6500	+5.241%	40	4,175	-57.075%
2026-07-17	11.8000	12.5300	11.8000	12.0200	+25.864%	156	4,167	-54.825%
2026-07-16	9.7500	9.8000	9.5500	9.5500	-3.535%	61	4,075	-43.141%
2026-07-15	9.4500	9.9000	9.4500	9.9000	+2.062%	259	4,078	-45.152%
2026-07-14	9.9500	9.9500	9.7000	9.7000	+5.435%	17	4,080	-44.021%
2026-07-13	9.2000	9.2500	9.1500	9.2000	-8.911%	30	4,079	-40.978%
2026-07-10	10.0500	10.1000	10.0000	10.1000	+8.602%	13	4,103	-46.238%
2026-07-09	9.2000	9.3000	9.0500	9.3000	+8.140%	7	4,098	-41.613%
2026-07-08	8.7500	9.0000	8.6000	8.6000	+2.381%	34	4,098	-36.860%
2026-07-07	7.9300	8.4000	7.9300	8.4000	-1.754%	12	4,106	-35.357%
2026-07-06	8.5600	8.5600	8.4000	8.5500	+3.012%	14	4,110	-36.491%
2026-07-02	8.5500	8.5500	8.3000	8.3000	-15.736%	21	4,106	-34.578%
2026-07-01	9.8500	9.8500	9.8500	9.8500	-3.431%	2	4,106	-44.873%
2026-06-30	10.1500	10.2000	10.1500	10.2000	+5.372%	19	4,104	-46.765%
2026-06-29	8.9000	9.6800	8.7100	9.6800	+4.086%	108	4,105	-43.905%
2026-06-26	9.3500	9.3500	9.3000	9.3000	-12.264%	2	4,102	-41.613%
2026-06-25	10.6000	10.6000	10.6000	10.6000	+1.435%	1	4,101	-48.774%
2026-06-24	10.1000	10.4500	10.1000	10.4500	+4.500%	155	4,100	-48.038%
2026-06-23	9.8500	10.1500	9.8500	10.0000	-0.990%	4	3,944	-45.700%
2026-06-22	8.3800	10.1000	8.2800	10.1000	+26.250%	23	3,943	-46.238%
2026-06-18	8.1600	8.1600	7.9800	8.0000	-1.235%	773	2,778	-32.125%
2026-06-17	7.6500	8.1000	7.5500	8.1000	+8.000%	852	2,778	-32.963%
2026-06-16	6.8200	7.6800	6.8200	7.5000	+20.385%	327	2,778	-27.600%
2026-06-15	6.2400	6.2400	6.2000	6.2300	-12.867%	43	2,680	-12.841%
2026-06-12	7.1500	7.1500	7.1500	7.1500	+3.623%	2	2,680	-24.056%
2026-06-11	6.5300	7.0900	6.5300	6.9000	+8.661%	31	2,680	-21.304%
2026-06-10	6.6000	6.6000	6.3500	6.3500	-2.308%	15	2,671	-14.488%
2026-06-09	6.6500	6.6500	6.5000	6.5000	+2.362%	5	2,669	-16.462%
2026-06-08	6.3000	6.5500	6.3000	6.3500	-3.349%	208	2,662	-14.488%
2026-06-05	6.7000	6.8000	6.5000	6.5700	-1.203%	36	2,571	-17.352%
2026-06-04	6.4500	6.6500	6.4500	6.6500	-3.623%	17	2,556	-18.346%
2026-06-03	6.5000	6.9000	6.5000	6.9000	+14.809%	44	2,552	-21.304%
2026-06-02	5.9500	6.0400	5.9000	6.0100	+12.336%	40	2,532	-9.651%
2026-06-01	5.3000	5.3500	5.2800	5.3500	+2.885%	10	2,515	+1.495%
2026-05-29	5.0000	5.2000	5.0000	5.2000	+1.961%	15	2,506	+4.423%
2026-05-28	5.1700	5.1700	5.1000	5.1000	+13.333%	15	2,491	+6.471%
2026-05-27	4.7000	4.7000	4.5000	4.5000	-7.787%	19	2,483	+20.667%
2026-05-26	4.7500	4.9200	4.7500	4.8800	+7.253%	384	2,480	+11.270%
2026-05-22	4.5500	4.5500	4.5500	4.5500	+8.333%	3	2,252	+19.341%
2026-05-21	4.4500	4.5000	4.2000	4.2000	-11.579%	49	2,248	+29.286%
2026-05-20	4.7500	4.7500	4.7500	4.7500	+5.556%	3	2,248	+14.316%
2026-05-19	4.1000	4.5000	4.1000	4.5000	+1.124%	24	2,213	+20.667%
2026-05-18	4.4500	4.5500	4.4500	4.4500	-10.101%	19	2,213	+22.022%
2026-05-15	4.7500	4.9500	4.7500	4.9500	+3.125%	33	2,213	+9.697%
2026-05-14	4.9000	4.9000	4.7500	4.8000	+0.840%	17	2,218	+13.125%
2026-05-13	4.9000	4.9000	4.7500	4.7600	+0.211%	4	2,217	+14.076%
2026-05-12	4.8800	4.8800	4.6000	4.7500	-11.546%	9	2,217	+14.316%
2026-05-11	5.1000	5.3700	5.0000	5.3700	+5.917%	243	2,217	+1.117%
2026-05-08	5.0700	5.0700	5.0700	5.0700	+5.625%	3	2,038	+7.101%
2026-05-07	4.8000	4.8000	4.7900	4.8000	-1.031%	5	2,035	+13.125%
2026-05-06	5.0500	5.0500	4.8000	4.8500	-2.020%	14	2,032	+11.959%
2026-05-05	4.7000	4.9500	4.7000	4.9500	+19.277%	9	2,031	+9.697%
2026-04-30	4.1500	4.1500	4.1500	4.1500	-5.682%	4	2,026	+30.843%
2026-04-28	4.3000	4.4000	4.3000	4.4000	+8.642%	17	2,028	+23.409%
2026-04-27	4.0500	4.0500	4.0000	4.0500	+1.250%	28	2,023	+34.074%
2026-04-24	4.1000	4.1000	3.9600	4.0000	-1.235%	22	2,010	+35.750%
2026-04-23	4.0500	4.0500	4.0500	4.0500	+0.248%	8	1,993	+34.074%
2026-04-22	4.2500	4.2500	4.0000	4.0400	-1.463%	5	1,993	+34.406%
2026-04-21	4.1000	4.1000	4.1000	4.1000	+6.494%	300	2,291	+32.439%
2026-04-20	3.7000	3.8500	3.7000	3.8500	+16.667%	3	2,291	+41.039%
2026-04-17	3.2000	3.3500	3.1500	3.3000	+41.026%	9	2,291	+64.545%
2026-04-16	2.3400	2.3400	2.3400	2.3400	-14.286%	10	2,291	+132.051%
2026-04-15	2.7300	2.7300	2.7300	2.7300	+1.111%	1	2,301	+98.901%
2026-04-14	2.8300	2.8300	2.7000	2.7000	-14.286%	4	2,300	+101.111%
2026-04-13	3.2000	3.2000	3.1500	3.1500	+1.613%	2	2,300	+72.381%
2026-04-10	3.1000	3.1000	3.1000	3.1000	-16.216%	1	2,301	+75.161%
2026-04-09	3.7000	3.7000	3.7000	3.7000	-2.632%	1	2,301	+46.757%
2026-04-08	3.8000	3.8000	3.8000	3.8000	-6.173%	1	2,301	+42.895%
2026-04-07	4.0500	4.0500	4.0500	4.0500	+1.250%	1	2,301	+34.074%
2026-04-06	4.0300	4.1000	4.0000	4.0000	-10.112%	100	2,300	+35.750%
2026-04-02	4.4000	4.4500	4.3000	4.4500	-3.680%	11	2,303	+22.022%
2026-04-01	4.6600	4.6600	4.6200	4.6200	-6.667%	7	2,303	+17.532%
2026-03-31	4.9500	4.9500	4.9500	4.9500	-9.174%	1	2,297	+9.697%
2026-03-30	5.4500	5.4500	5.2800	5.4500	0.000%	27	2,298	-0.367%
2026-03-27	5.4500	5.4500	5.4500	5.4500	+0.926%	60	2,274	-0.367%
2026-03-26	5.3800	5.4000	5.3800	5.4000	+4.854%	5	2,274	+0.556%
2026-03-25	5.1500	5.1500	5.1500	5.1500	-6.364%	1	2,276	+5.437%
2026-03-24	5.5000	5.5000	5.5000	5.5000	+3.970%	1	2,275	-1.273%
2026-03-23	5.4000	5.4000	5.2900	5.2900	-6.372%	2	2,276	+2.647%
2026-03-20	5.6500	5.6500	5.6500	5.6500	+14.141%	4	2,276	-3.894%
2026-03-19	4.9500	4.9500	4.9500	4.9500	0.000%	1	2,276	+9.697%
2026-03-18	4.9500	4.9500	4.9500	4.9500	+5.319%	3	2,276	+9.697%
2026-03-17	4.7000	4.7000	4.7000	4.7000	-10.476%	5	2,273	+15.532%
2026-03-16	5.2500	5.2500	5.2500	5.2500	+2.941%	4	2,273	+3.429%
2026-03-12	5.1000	5.1000	5.1000	5.1000	+2.000%	3	2,273	+6.471%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+5.263%	3	2,273	+8.600%
2026-03-09	4.8000	4.8000	4.7500	4.7500	-3.061%	6	2,273	+14.316%
2026-03-06	4.9000	4.9000	4.9000	4.9000	+6.522%	5	2,278	+10.816%
2026-03-05	4.6000	4.6000	4.6000	4.6000	+3.604%	4	2,277	+18.043%
2026-03-04	4.4400	4.4400	4.4400	4.4400	-5.532%	10	2,277	+22.297%
2026-03-03	4.9000	4.9000	4.6500	4.7000	+1.075%	19	2,287	+15.532%
2026-03-02	4.8200	4.8200	4.6500	4.6500	-0.641%	2	2,296	+16.774%
2026-02-27	5.7000	5.9700	4.6800	4.6800	-46.636%	40	2,297	+16.026%
2026-02-25	9.5800	9.5800	8.7700	8.7700	-15.916%	3	2,298	-38.084%
2026-02-24	10.7500	10.7500	10.4300	10.4300	-5.611%	33	2,298	-47.939%
2026-02-23	10.9900	11.0500	10.9900	11.0500	+10.721%	17	2,280	-50.860%
2026-02-20	10.5000	10.5000	9.9800	9.9800	-1.383%	16	2,278	-45.591%
2026-02-19	10.1200	10.1200	10.1200	10.1200	+1.200%	1	2,264	-46.344%
2026-02-18	10.4500	10.4500	9.9000	10.0000	-4.398%	116	2,265	-45.700%
2026-02-17	11.0500	11.0500	10.4500	10.4600	-0.570%	31	2,214	-48.088%
2026-02-13	11.2200	11.2200	10.3000	10.5200	-1.682%	220	2,016	-48.384%
2026-02-12	10.0000	11.2000	10.0000	10.7000	+32.099%	16	2,016	-49.252%
2026-02-10	7.6500	8.1000	7.5500	8.1000	-3.571%	425	2,022	-32.963%
2026-02-09	8.9600	8.9600	8.4000	8.4000	-3.448%	628	1,687	-35.357%
2026-02-05	7.9800	8.7000	7.9800	8.7000	+0.578%	60	1,183	-37.586%
2026-02-04	8.5200	8.6500	8.5200	8.6500	-0.689%	9	1,238	-37.225%
2026-02-03	8.8000	8.8000	8.7100	8.7100	+24.429%	2	1,235	-37.658%
2026-02-02	7.0000	7.0000	7.0000	7.0000	-7.895%	1	1,235	-22.429%
2026-01-30	7.5500	7.6000	7.5500	7.6000	+4.110%	7	1,234	-28.553%
2026-01-27	7.3500	7.4000	7.3000	7.3000	+3.546%	15	1,231	-25.616%
2026-01-23	7.0500	7.0500	7.0500	7.0500	-7.843%	56	1,234	-22.979%
2026-01-22	7.3900	7.7000	7.3900	7.6500	+4.938%	13	1,234	-29.020%
2026-01-21	7.7000	7.7000	7.2900	7.2900	+6.423%	28	1,226	-25.514%
2026-01-20	6.8500	6.8500	6.8500	6.8500	-3.385%	5	1,215	-20.730%
2026-01-16	7.0900	7.0900	7.0900	7.0900	+2.309%	1	1,214	-23.413%
2026-01-15	6.8000	6.9300	6.8000	6.9300	-2.532%	44	1,214	-21.645%
2026-01-14	6.9500	7.1500	6.9500	7.1100	+3.043%	32	1,170	-23.629%
2026-01-09	6.8500	6.9000	6.8000	6.9000	+7.644%	11	1,139	-21.304%
2026-01-07	6.4100	6.4100	6.4100	6.4100	+4.228%	2	1,132	-15.289%
2026-01-05	6.1500	6.1500	6.1500	6.1500	+5.128%	2	1,127	-11.707%
2025-12-31	5.8500	5.8500	5.8500	5.8500	+0.862%	3	1,127	-7.179%
2025-12-30	5.8500	5.8500	5.8000	5.8000	-2.192%	4	1,127	-6.379%
2025-12-17	5.9600	5.9600	5.9300	5.9300	-8.769%	18	1,126	-8.432%
2025-12-11	6.4500	6.5000	6.3000	6.5000	+7.084%	356	1,118	-16.462%
2025-12-09	5.8500	6.0700	5.8500	6.0700	-3.651%	2	813	-10.544%
2025-12-08	6.1000	6.3000	6.1000	6.3000	+35.484%	4	813	-13.810%
2025-12-04	4.6500	4.6500	4.6500	4.6500	+20.779%	2	813	+16.774%
2025-11-19	3.8500	3.8500	3.8500	3.8500	0.000%	2	812	+41.039%