Dark

NFLX20270115P78
NFLX Jan 15 2027 78.00 Put (NFLX270115P00078000)
option OPRA

EOD

Aug 20, 2026

5.87+2.087%(+0.12)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.0200	6.0700	5.7600	5.8700	+2.087%	48	2,424	0.000%
2026-08-19	6.5600	6.5600	5.6500	5.7500	-12.214%	144	2,423	+2.087%
2026-08-18	7.2000	7.2000	6.5500	6.5500	-5.072%	315	2,422	-10.382%
2026-08-14	7.0000	7.0000	6.8400	6.9000	-5.220%	52	2,114	-14.928%
2026-08-13	7.4000	7.5000	7.2800	7.2800	-15.838%	97	2,069	-19.368%
2026-08-11	8.0500	8.6500	8.0500	8.6500	+2.976%	81	1,981	-32.139%
2026-08-10	8.3500	8.5100	8.3500	8.4000	-7.692%	89	1,930	-30.119%
2026-08-07	9.2500	9.2500	9.1000	9.1000	-3.191%	11	1,841	-35.495%
2026-08-06	9.4000	9.5500	9.4000	9.4000	0.000%	164	1,837	-37.553%
2026-08-05	8.5500	9.4000	8.5500	9.4000	-4.082%	5	1,972	-37.553%
2026-08-04	9.9100	9.9500	9.5000	9.8000	-1.010%	17	1,973	-40.102%
2026-08-03	9.8500	9.9000	9.8500	9.9000	-7.042%	6	1,971	-40.707%
2026-07-31	10.6500	10.6500	10.6500	10.6500	+6.500%	1	1,972	-44.883%
2026-07-30	10.9600	10.9600	10.0000	10.0000	-1.961%	130	1,973	-41.300%
2026-07-29	10.2000	10.2000	10.2000	10.2000	+6.250%	47	1,983	-42.451%
2026-07-28	9.3500	9.8500	9.3500	9.6000	-11.521%	123	1,983	-38.854%
2026-07-27	11.3800	11.3800	10.8500	10.8500	-5.979%	24	1,953	-45.899%
2026-07-24	11.5400	11.5400	11.5400	11.5400	-1.368%	6	1,961	-49.133%
2026-07-23	12.3000	12.3000	11.7000	11.7000	-6.400%	22	1,959	-49.829%
2026-07-22	11.5000	12.5000	11.4800	12.5000	-0.951%	21	1,979	-53.040%
2026-07-21	13.0600	13.5400	12.6200	12.6200	-5.468%	25	1,979	-53.487%
2026-07-20	13.0500	13.3500	13.0000	13.3500	+5.284%	47	1,978	-56.030%
2026-07-17	13.3000	13.4000	12.6800	12.6800	+25.919%	30	2,014	-53.707%
2026-07-16	10.2400	10.2500	10.0700	10.0700	-3.912%	7	2,014	-41.708%
2026-07-15	9.8000	10.4800	9.8000	10.4800	+1.256%	15	2,007	-43.989%
2026-07-14	10.7000	10.7000	10.3500	10.3500	+4.545%	19	2,001	-43.285%
2026-07-13	9.9700	9.9700	9.9000	9.9000	-6.604%	39	2,013	-40.707%
2026-07-10	10.6000	10.6000	10.6000	10.6000	+6.000%	1	2,041	-44.623%
2026-07-09	9.8500	10.0000	9.8500	10.0000	+8.108%	4	2,042	-41.300%
2026-07-08	9.4700	9.4700	9.2500	9.2500	+4.520%	7	2,042	-36.541%
2026-07-07	8.5700	8.8800	8.5700	8.8500	-2.210%	23	2,037	-33.672%
2026-07-06	9.0500	9.0500	9.0500	9.0500	+7.738%	1	2,040	-35.138%
2026-07-02	9.1000	9.1000	8.4000	8.4000	-17.647%	7	2,041	-30.119%
2026-07-01	10.5000	10.5000	10.2000	10.2000	-8.520%	4	2,041	-42.451%
2026-06-30	10.8000	11.1500	10.7500	11.1500	+18.617%	13	2,043	-47.354%
2026-06-29	9.3500	9.4000	9.3500	9.4000	-5.528%	4	2,041	-37.553%
2026-06-26	10.0000	10.0000	9.6000	9.9500	-11.556%	97	2,039	-41.005%
2026-06-25	11.1000	11.2500	11.1000	11.2500	+8.277%	6	2,085	-47.822%
2026-06-23	10.6500	10.6500	10.3900	10.3900	-3.707%	74	2,085	-43.503%
2026-06-22	9.8000	11.0000	9.8000	10.7900	+26.199%	88	2,071	-45.598%
2026-06-18	8.7000	8.7000	8.5500	8.5500	+4.651%	25	2,071	-31.345%
2026-06-17	8.1800	8.1800	8.0000	8.1700	+4.744%	8	2,071	-28.152%
2026-06-16	7.3700	8.2000	7.3700	7.8000	+16.942%	566	2,071	-24.744%
2026-06-15	7.0500	7.0500	6.6500	6.6700	-7.361%	105	2,188	-11.994%
2026-06-12	7.2000	7.2000	7.2000	7.2000	+6.667%	1	2,188	-18.472%
2026-06-10	7.0000	7.1000	6.7000	6.7500	-4.930%	165	2,188	-13.037%
2026-06-09	7.0500	7.1000	6.9500	7.1000	+5.185%	3	2,180	-17.324%
2026-06-08	7.1500	7.1500	6.7000	6.7500	-4.255%	49	2,179	-13.037%
2026-06-05	7.1000	7.2500	6.9500	7.0500	-2.759%	28	2,173	-16.738%
2026-06-04	7.1500	7.2500	7.1500	7.2500	-0.275%	13	2,160	-19.034%
2026-06-03	7.0000	7.3500	7.0000	7.2700	+14.488%	90	2,172	-19.257%
2026-06-02	6.0800	6.4200	6.0800	6.3500	+11.796%	41	2,166	-7.559%
2026-06-01	5.7000	5.7000	5.6500	5.6800	+1.975%	35	2,174	+3.345%
2026-05-29	5.5500	5.7000	5.5000	5.5700	+3.148%	105	2,171	+5.386%
2026-05-28	5.3000	5.4000	5.3000	5.4000	+6.931%	6	2,145	+8.704%
2026-05-27	5.1000	5.1000	4.8500	5.0500	-2.885%	23	2,143	+16.238%
2026-05-26	5.0000	5.2500	5.0000	5.2000	+6.122%	13	2,126	+12.885%
2026-05-22	4.8900	4.9000	4.8900	4.9000	+8.889%	11	2,114	+19.796%
2026-05-21	4.8500	4.8500	4.5000	4.5000	-10.891%	48	2,110	+30.444%
2026-05-20	5.0300	5.0500	5.0300	5.0500	+6.316%	4	2,110	+16.238%
2026-05-19	4.5000	4.7500	4.4000	4.7500	-1.042%	17	2,094	+23.579%
2026-05-18	4.8000	4.9000	4.7500	4.8000	-11.927%	208	2,094	+22.292%
2026-05-15	5.1500	5.4500	5.1500	5.4500	+6.863%	37	2,094	+7.706%
2026-05-14	5.1000	5.2000	5.0500	5.1000	0.000%	70	1,874	+15.098%
2026-05-13	5.7600	5.7600	5.1000	5.1000	+3.030%	3	1,894	+15.098%
2026-05-12	5.0000	5.0000	4.9500	4.9500	-13.763%	6	1,894	+18.586%
2026-05-11	5.4500	5.7400	5.4500	5.7400	+14.800%	5	1,894	+2.265%
2026-05-07	5.1700	5.1700	4.8500	5.0000	-2.913%	211	1,900	+17.400%
2026-05-06	5.1000	5.1500	5.1000	5.1500	-2.277%	8	1,702	+13.981%
2026-05-05	4.9400	5.2700	4.9000	5.2700	+28.537%	37	1,699	+11.385%
2026-04-30	4.3000	4.3000	4.1000	4.1000	-6.818%	7	1,682	+43.171%
2026-04-29	4.4800	4.5500	4.2000	4.4000	-1.124%	7	1,676	+33.409%
2026-04-28	4.6000	4.6000	4.4500	4.4500	+3.488%	6	1,670	+31.910%
2026-04-27	4.4000	4.4000	4.2500	4.3000	-2.273%	17	1,664	+36.512%
2026-04-24	4.2500	4.4000	4.2500	4.4000	+1.149%	3	1,648	+33.409%
2026-04-23	4.3500	4.3500	4.3500	4.3500	+1.636%	1	1,651	+34.943%
2026-04-22	4.2500	4.4000	4.2500	4.2800	-0.465%	8	1,650	+37.150%
2026-04-21	4.4500	4.4500	4.3000	4.3000	+3.614%	4	1,649	+36.512%
2026-04-20	4.1500	4.1500	4.1500	4.1500	+15.278%	2	1,649	+41.446%
2026-04-17	3.4100	3.6000	3.3500	3.6000	+46.939%	9	1,650	+63.056%
2026-04-16	2.5900	2.5900	2.4500	2.4500	-12.500%	19	1,646	+139.592%
2026-04-15	2.8000	2.8000	2.8000	2.8000	0.000%	15	1,659	+109.643%
2026-04-14	3.0000	3.0000	2.8000	2.8000	-15.152%	19	1,659	+109.643%
2026-04-13	3.3000	3.3700	3.3000	3.3000	+1.538%	51	1,672	+77.879%
2026-04-10	3.5500	3.5500	3.2500	3.2500	-17.722%	44	1,671	+80.615%
2026-04-09	3.9500	3.9500	3.9500	3.9500	-1.250%	1	1,670	+48.608%
2026-04-08	4.0000	4.0000	3.9600	4.0000	-6.977%	4	1,669	+46.750%
2026-04-07	4.3400	4.3500	4.2500	4.3000	+1.176%	25	1,668	+36.512%
2026-04-06	3.7900	4.2500	3.7900	4.2500	-8.994%	27	1,652	+38.118%
2026-04-02	4.6500	4.6700	4.6500	4.6700	-8.431%	7	1,644	+25.696%
2026-03-31	5.3200	5.3200	5.1000	5.1000	-11.304%	5	1,644	+15.098%
2026-03-30	5.8300	5.8300	5.7500	5.7500	+0.877%	3	1,644	+2.087%
2026-03-27	5.5000	5.7000	5.4000	5.7000	+3.636%	89	1,642	+2.982%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-9.091%	2	1,560	+6.727%
2026-03-20	6.0500	6.0500	6.0500	6.0500	+21.000%	5	1,560	-2.975%
2026-03-18	5.2500	5.2500	5.0000	5.0000	-1.961%	4	1,565	+17.400%
2026-03-17	5.1000	5.1000	5.1000	5.1000	-4.673%	1	1,562	+15.098%
2026-03-13	5.3400	5.3500	5.3400	5.3500	-0.926%	6	1,562	+9.720%
2026-03-12	5.4000	5.4000	5.4000	5.4000	+1.887%	3	1,567	+8.704%
2026-03-11	5.1000	5.3000	5.1000	5.3000	+2.913%	7	1,564	+10.755%
2026-03-10	5.1500	5.1500	5.1500	5.1500	+3.414%	7	1,557	+13.981%
2026-03-09	5.1000	5.2500	4.9800	4.9800	-3.301%	5	1,550	+17.871%
2026-03-06	5.1000	5.1500	5.1000	5.1500	+3.000%	8	1,549	+13.981%
2026-03-05	4.8000	5.0000	4.6400	5.0000	+7.527%	22	1,541	+17.400%
2026-03-04	4.8100	4.8100	4.6500	4.6500	-7.000%	7	1,543	+26.237%
2026-03-03	5.2000	5.2000	4.9000	5.0000	-3.475%	20	1,539	+17.400%
2026-03-02	5.3500	5.3500	5.1800	5.1800	-0.385%	6	1,557	+13.320%
2026-02-27	6.0000	6.2000	5.2000	5.2000	-35.802%	100	1,552	+12.885%
2026-02-26	8.5000	8.5000	8.1000	8.1000	-8.578%	58	1,563	-27.531%
2026-02-25	9.5500	9.5500	8.6500	8.8600	-20.538%	13	1,559	-33.747%
2026-02-24	11.1500	11.1500	11.1500	11.1500	-3.043%	1	1,559	-47.354%
2026-02-23	11.7500	11.7500	11.5000	11.5000	+12.745%	8	1,558	-48.957%
2026-02-20	10.5500	10.5500	10.2000	10.2000	-5.991%	39	1,551	-42.451%
2026-02-19	10.0600	10.8500	10.0600	10.8500	+2.358%	15	1,576	-45.899%
2026-02-18	10.6500	10.7000	10.4500	10.6000	-3.636%	434	1,573	-44.623%
2026-02-17	11.0000	11.0000	10.9900	11.0000	-2.655%	532	1,204	-46.636%
2026-02-13	11.4500	11.4500	11.3000	11.3000	-2.586%	32	900	-48.053%
2026-02-12	10.0000	11.6000	10.0000	11.6000	+21.086%	4	900	-49.397%
2026-02-11	8.7500	9.5800	8.7500	9.5800	+19.006%	2	900	-38.727%
2026-02-10	8.0500	8.0500	8.0500	8.0500	-10.556%	1	899	-27.081%
2026-02-09	9.1500	9.1500	9.0000	9.0000	-0.442%	5	898	-34.778%
2026-02-06	9.1000	9.1000	9.0400	9.0400	+2.147%	24	897	-35.066%
2026-02-05	8.4000	8.8500	8.4000	8.8500	-1.667%	38	907	-33.672%
2026-02-03	8.8000	9.0000	8.8000	9.0000	+11.248%	3	943	-34.778%
2026-01-30	8.0000	8.0900	8.0000	8.0900	-1.582%	115	942	-27.441%
2026-01-29	8.2200	8.2200	8.2200	8.2200	+7.451%	10	860	-28.589%
2026-01-28	7.6500	7.6500	7.6500	7.6500	-1.290%	4	850	-23.268%
2026-01-27	7.7500	7.7500	7.7500	7.7500	+5.442%	3	850	-24.258%
2026-01-26	7.3500	7.3500	7.3500	7.3500	-1.342%	1	850	-20.136%
2026-01-23	7.4500	7.4500	7.4500	7.4500	-8.589%	1	849	-21.208%
2026-01-22	7.8200	8.1500	7.8000	8.1500	+3.165%	91	850	-27.975%
2026-01-21	8.3500	8.7500	7.8700	7.9000	+9.722%	12	806	-25.696%
2026-01-20	7.3000	7.3000	7.2000	7.2000	-2.307%	4	802	-18.472%
2026-01-16	7.4500	7.4500	7.3700	7.3700	+2.361%	3	799	-20.353%
2026-01-15	7.2000	7.2000	7.2000	7.2000	-4.382%	1	799	-18.472%
2026-01-14	7.5800	7.5800	7.5300	7.5300	+8.345%	36	799	-22.045%
2026-01-13	6.9500	6.9500	6.9500	6.9500	-2.388%	20	764	-15.540%
2026-01-09	7.1200	7.1200	7.1200	7.1200	+4.706%	3	764	-17.556%
2026-01-08	6.8000	6.9500	6.8000	6.8000	+0.592%	10	764	-13.676%
2026-01-07	6.7600	6.7600	6.7600	6.7600	-2.029%	5	763	-13.166%
2026-01-06	6.7500	6.9000	6.7500	6.9000	+6.977%	16	763	-14.928%
2026-01-05	6.4000	6.4500	6.4000	6.4500	+4.878%	4	754	-8.992%
2025-12-31	6.1500	6.1500	6.1500	6.1500	+0.820%	3	754	-4.553%
2025-12-30	6.1000	6.1000	6.1000	6.1000	-2.087%	3	754	-3.770%
2025-12-29	6.2300	6.2300	6.2300	6.2300	+0.484%	2	754	-5.778%
2025-12-26	6.2000	6.2000	6.2000	6.2000	-3.427%	1	754	-5.323%
2025-12-23	6.4000	6.4200	6.4000	6.4200	-0.465%	9	753	-8.567%
2025-12-22	6.4500	6.4500	6.4500	6.4500	+3.531%	1	753	-8.992%
2025-12-17	6.2300	6.2300	6.2300	6.2300	-0.796%	200	752	-5.778%
2025-12-12	6.2800	6.2800	6.2800	6.2800	-8.321%	200	836	-6.529%
2025-12-11	6.7800	6.8500	6.7800	6.8500	-2.143%	3	1,014	-14.307%
2025-12-10	6.4000	7.0000	6.4000	7.0000	+8.696%	11	1,012	-16.143%
2025-12-08	6.3500	6.4400	6.3500	6.4400	+37.021%	32	1,001	-8.851%
2025-12-03	4.9500	5.0000	4.7000	4.7000	+21.447%	4	1,031	+24.894%
2025-12-02	3.8800	3.9000	3.8200	3.8700	-20.206%	14	1,030	+51.680%
2025-11-24	4.8700	4.8700	4.8300	4.8500	+3.191%	200	1,030	+21.031%
2025-11-20	4.0200	4.7000	4.0200	4.7000	+11.639%	17	832	+24.894%
2025-11-19	4.0000	4.2100	4.0000	4.2100	+20.286%	204	816	+39.430%
2025-11-18	3.5000	3.5000	3.5000	3.5000	0.000%	2	672	+67.714%