Dark

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

EOD

Jul 1, 2026

10.20-8.520%(-0.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.5000	10.5000	10.2000	10.2000	-8.520%	4	2,041	0.000%
2026-06-30	10.8000	11.1500	10.7500	11.1500	+18.617%	13	2,043	-8.520%
2026-06-29	9.3500	9.4000	9.3500	9.4000	-5.528%	4	2,041	+8.511%
2026-06-26	10.0000	10.0000	9.6000	9.9500	-11.556%	97	2,039	+2.513%
2026-06-25	11.1000	11.2500	11.1000	11.2500	+8.277%	6	2,085	-9.333%
2026-06-23	10.6500	10.6500	10.3900	10.3900	-3.707%	74	2,085	-1.829%
2026-06-22	9.8000	11.0000	9.8000	10.7900	+26.199%	88	2,071	-5.468%
2026-06-18	8.7000	8.7000	8.5500	8.5500	+4.651%	25	2,071	+19.298%
2026-06-17	8.1800	8.1800	8.0000	8.1700	+4.744%	8	2,071	+24.847%
2026-06-16	7.3700	8.2000	7.3700	7.8000	+16.942%	566	2,071	+30.769%
2026-06-15	7.0500	7.0500	6.6500	6.6700	-7.361%	105	2,188	+52.924%
2026-06-12	7.2000	7.2000	7.2000	7.2000	+6.667%	1	2,188	+41.667%
2026-06-10	7.0000	7.1000	6.7000	6.7500	-4.930%	165	2,188	+51.111%
2026-06-09	7.0500	7.1000	6.9500	7.1000	+5.185%	3	2,180	+43.662%
2026-06-08	7.1500	7.1500	6.7000	6.7500	-4.255%	49	2,179	+51.111%
2026-06-05	7.1000	7.2500	6.9500	7.0500	-2.759%	28	2,173	+44.681%
2026-06-04	7.1500	7.2500	7.1500	7.2500	-0.275%	13	2,160	+40.690%
2026-06-03	7.0000	7.3500	7.0000	7.2700	+14.488%	90	2,172	+40.303%
2026-06-02	6.0800	6.4200	6.0800	6.3500	+11.796%	41	2,166	+60.630%
2026-06-01	5.7000	5.7000	5.6500	5.6800	+1.975%	35	2,174	+79.577%
2026-05-29	5.5500	5.7000	5.5000	5.5700	+3.148%	105	2,171	+83.124%
2026-05-28	5.3000	5.4000	5.3000	5.4000	+6.931%	6	2,145	+88.889%
2026-05-27	5.1000	5.1000	4.8500	5.0500	-2.885%	23	2,143	+101.980%
2026-05-26	5.0000	5.2500	5.0000	5.2000	+6.122%	13	2,126	+96.154%
2026-05-22	4.8900	4.9000	4.8900	4.9000	+8.889%	11	2,114	+108.163%
2026-05-21	4.8500	4.8500	4.5000	4.5000	-10.891%	48	2,110	+126.667%
2026-05-20	5.0300	5.0500	5.0300	5.0500	+6.316%	4	2,110	+101.980%
2026-05-19	4.5000	4.7500	4.4000	4.7500	-1.042%	17	2,094	+114.737%
2026-05-18	4.8000	4.9000	4.7500	4.8000	-11.927%	208	2,094	+112.500%
2026-05-15	5.1500	5.4500	5.1500	5.4500	+6.863%	37	2,094	+87.156%
2026-05-14	5.1000	5.2000	5.0500	5.1000	0.000%	70	1,874	+100.000%
2026-05-13	5.7600	5.7600	5.1000	5.1000	+3.030%	3	1,894	+100.000%
2026-05-12	5.0000	5.0000	4.9500	4.9500	-13.763%	6	1,894	+106.061%
2026-05-11	5.4500	5.7400	5.4500	5.7400	+14.800%	5	1,894	+77.700%
2026-05-07	5.1700	5.1700	4.8500	5.0000	-2.913%	211	1,900	+104.000%
2026-05-06	5.1000	5.1500	5.1000	5.1500	-2.277%	8	1,702	+98.058%
2026-05-05	4.9400	5.2700	4.9000	5.2700	+28.537%	37	1,699	+93.548%
2026-04-30	4.3000	4.3000	4.1000	4.1000	-6.818%	7	1,682	+148.780%
2026-04-29	4.4800	4.5500	4.2000	4.4000	-1.124%	7	1,676	+131.818%
2026-04-28	4.6000	4.6000	4.4500	4.4500	+3.488%	6	1,670	+129.213%
2026-04-27	4.4000	4.4000	4.2500	4.3000	-2.273%	17	1,664	+137.209%
2026-04-24	4.2500	4.4000	4.2500	4.4000	+1.149%	3	1,648	+131.818%
2026-04-23	4.3500	4.3500	4.3500	4.3500	+1.636%	1	1,651	+134.483%
2026-04-22	4.2500	4.4000	4.2500	4.2800	-0.465%	8	1,650	+138.318%
2026-04-21	4.4500	4.4500	4.3000	4.3000	+3.614%	4	1,649	+137.209%
2026-04-20	4.1500	4.1500	4.1500	4.1500	+15.278%	2	1,649	+145.783%
2026-04-17	3.4100	3.6000	3.3500	3.6000	+46.939%	9	1,650	+183.333%
2026-04-16	2.5900	2.5900	2.4500	2.4500	-12.500%	19	1,646	+316.327%
2026-04-15	2.8000	2.8000	2.8000	2.8000	0.000%	15	1,659	+264.286%
2026-04-14	3.0000	3.0000	2.8000	2.8000	-15.152%	19	1,659	+264.286%
2026-04-13	3.3000	3.3700	3.3000	3.3000	+1.538%	51	1,672	+209.091%
2026-04-10	3.5500	3.5500	3.2500	3.2500	-17.722%	44	1,671	+213.846%
2026-04-09	3.9500	3.9500	3.9500	3.9500	-1.250%	1	1,670	+158.228%
2026-04-08	4.0000	4.0000	3.9600	4.0000	-6.977%	4	1,669	+155.000%
2026-04-07	4.3400	4.3500	4.2500	4.3000	+1.176%	25	1,668	+137.209%
2026-04-06	3.7900	4.2500	3.7900	4.2500	-8.994%	27	1,652	+140.000%
2026-04-02	4.6500	4.6700	4.6500	4.6700	-8.431%	7	1,644	+118.415%
2026-03-31	5.3200	5.3200	5.1000	5.1000	-11.304%	5	1,644	+100.000%
2026-03-30	5.8300	5.8300	5.7500	5.7500	+0.877%	3	1,644	+77.391%
2026-03-27	5.5000	5.7000	5.4000	5.7000	+3.636%	89	1,642	+78.947%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-9.091%	2	1,560	+85.455%
2026-03-20	6.0500	6.0500	6.0500	6.0500	+21.000%	5	1,560	+68.595%
2026-03-18	5.2500	5.2500	5.0000	5.0000	-1.961%	4	1,565	+104.000%
2026-03-17	5.1000	5.1000	5.1000	5.1000	-4.673%	1	1,562	+100.000%
2026-03-13	5.3400	5.3500	5.3400	5.3500	-0.926%	6	1,562	+90.654%
2026-03-12	5.4000	5.4000	5.4000	5.4000	+1.887%	3	1,567	+88.889%
2026-03-11	5.1000	5.3000	5.1000	5.3000	+2.913%	7	1,564	+92.453%
2026-03-10	5.1500	5.1500	5.1500	5.1500	+3.414%	7	1,557	+98.058%
2026-03-09	5.1000	5.2500	4.9800	4.9800	-3.301%	5	1,550	+104.819%
2026-03-06	5.1000	5.1500	5.1000	5.1500	+3.000%	8	1,549	+98.058%
2026-03-05	4.8000	5.0000	4.6400	5.0000	+7.527%	22	1,541	+104.000%
2026-03-04	4.8100	4.8100	4.6500	4.6500	-7.000%	7	1,543	+119.355%
2026-03-03	5.2000	5.2000	4.9000	5.0000	-3.475%	20	1,539	+104.000%
2026-03-02	5.3500	5.3500	5.1800	5.1800	-0.385%	6	1,557	+96.911%
2026-02-27	6.0000	6.2000	5.2000	5.2000	-35.802%	100	1,552	+96.154%
2026-02-26	8.5000	8.5000	8.1000	8.1000	-8.578%	58	1,563	+25.926%
2026-02-25	9.5500	9.5500	8.6500	8.8600	-20.538%	13	1,559	+15.124%
2026-02-24	11.1500	11.1500	11.1500	11.1500	-3.043%	1	1,559	-8.520%
2026-02-23	11.7500	11.7500	11.5000	11.5000	+12.745%	8	1,558	-11.304%
2026-02-20	10.5500	10.5500	10.2000	10.2000	-5.991%	39	1,551	0.000%
2026-02-19	10.0600	10.8500	10.0600	10.8500	+2.358%	15	1,576	-5.991%
2026-02-18	10.6500	10.7000	10.4500	10.6000	-3.636%	434	1,573	-3.774%
2026-02-17	11.0000	11.0000	10.9900	11.0000	-2.655%	532	1,204	-7.273%
2026-02-13	11.4500	11.4500	11.3000	11.3000	-2.586%	32	900	-9.735%
2026-02-12	10.0000	11.6000	10.0000	11.6000	+21.086%	4	900	-12.069%
2026-02-11	8.7500	9.5800	8.7500	9.5800	+19.006%	2	900	+6.472%
2026-02-10	8.0500	8.0500	8.0500	8.0500	-10.556%	1	899	+26.708%
2026-02-09	9.1500	9.1500	9.0000	9.0000	-0.442%	5	898	+13.333%
2026-02-06	9.1000	9.1000	9.0400	9.0400	+2.147%	24	897	+12.832%
2026-02-05	8.4000	8.8500	8.4000	8.8500	-1.667%	38	907	+15.254%
2026-02-03	8.8000	9.0000	8.8000	9.0000	+11.248%	3	943	+13.333%
2026-01-30	8.0000	8.0900	8.0000	8.0900	-1.582%	115	942	+26.082%
2026-01-29	8.2200	8.2200	8.2200	8.2200	+7.451%	10	860	+24.088%
2026-01-28	7.6500	7.6500	7.6500	7.6500	-1.290%	4	850	+33.333%
2026-01-27	7.7500	7.7500	7.7500	7.7500	+5.442%	3	850	+31.613%
2026-01-26	7.3500	7.3500	7.3500	7.3500	-1.342%	1	850	+38.776%
2026-01-23	7.4500	7.4500	7.4500	7.4500	-8.589%	1	849	+36.913%
2026-01-22	7.8200	8.1500	7.8000	8.1500	+3.165%	91	850	+25.153%
2026-01-21	8.3500	8.7500	7.8700	7.9000	+9.722%	12	806	+29.114%
2026-01-20	7.3000	7.3000	7.2000	7.2000	-2.307%	4	802	+41.667%
2026-01-16	7.4500	7.4500	7.3700	7.3700	+2.361%	3	799	+38.399%
2026-01-15	7.2000	7.2000	7.2000	7.2000	-4.382%	1	799	+41.667%
2026-01-14	7.5800	7.5800	7.5300	7.5300	+8.345%	36	799	+35.458%
2026-01-13	6.9500	6.9500	6.9500	6.9500	-2.388%	20	764	+46.763%
2026-01-09	7.1200	7.1200	7.1200	7.1200	+4.706%	3	764	+43.258%
2026-01-08	6.8000	6.9500	6.8000	6.8000	+0.592%	10	764	+50.000%
2026-01-07	6.7600	6.7600	6.7600	6.7600	-2.029%	5	763	+50.888%
2026-01-06	6.7500	6.9000	6.7500	6.9000	+6.977%	16	763	+47.826%
2026-01-05	6.4000	6.4500	6.4000	6.4500	+4.878%	4	754	+58.140%
2025-12-31	6.1500	6.1500	6.1500	6.1500	+0.820%	3	754	+65.854%
2025-12-30	6.1000	6.1000	6.1000	6.1000	-2.087%	3	754	+67.213%
2025-12-29	6.2300	6.2300	6.2300	6.2300	+0.484%	2	754	+63.724%
2025-12-26	6.2000	6.2000	6.2000	6.2000	-3.427%	1	754	+64.516%
2025-12-23	6.4000	6.4200	6.4000	6.4200	-0.465%	9	753	+58.879%
2025-12-22	6.4500	6.4500	6.4500	6.4500	+3.531%	1	753	+58.140%
2025-12-17	6.2300	6.2300	6.2300	6.2300	-0.796%	200	752	+63.724%
2025-12-12	6.2800	6.2800	6.2800	6.2800	-8.321%	200	836	+62.420%
2025-12-11	6.7800	6.8500	6.7800	6.8500	-2.143%	3	1,014	+48.905%
2025-12-10	6.4000	7.0000	6.4000	7.0000	+8.696%	11	1,012	+45.714%
2025-12-08	6.3500	6.4400	6.3500	6.4400	+37.021%	32	1,001	+58.385%
2025-12-03	4.9500	5.0000	4.7000	4.7000	+21.447%	4	1,031	+117.021%
2025-12-02	3.8800	3.9000	3.8200	3.8700	-20.206%	14	1,030	+163.566%
2025-11-24	4.8700	4.8700	4.8300	4.8500	+3.191%	200	1,030	+110.309%
2025-11-20	4.0200	4.7000	4.0200	4.7000	+11.639%	17	832	+117.021%
2025-11-19	4.0000	4.2100	4.0000	4.2100	+20.286%	204	816	+142.280%
2025-11-18	3.5000	3.5000	3.5000	3.5000	0.000%	2	672	+191.429%