Dark

NFLX20270115P79
NFLX Jan 15 2027 79.00 Put (NFLX270115P00079000)
option OPRA

EOD

Jun 30, 2026

11.30+9.922%(+1.02)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	11.4000	11.4000	11.3000	11.3000	+9.922%	11	3,221	0.000%
2026-06-29	9.9500	10.3000	9.9500	10.2800	-2.095%	6	3,230	+9.922%
2026-06-26	10.5000	10.5000	10.5000	10.5000	-4.197%	1	3,229	+7.619%
2026-06-23	11.2900	11.2900	10.9600	10.9600	-5.517%	32	3,229	+3.102%
2026-06-22	9.5200	11.6000	9.5200	11.6000	+27.473%	10	3,231	-2.586%
2026-06-18	9.2500	9.2500	9.0500	9.1000	-0.438%	248	3,151	+24.176%
2026-06-17	8.5800	9.1400	8.5200	9.1400	+7.783%	62	3,151	+23.632%
2026-06-16	8.0500	8.6000	8.0500	8.4800	+19.101%	253	3,151	+33.255%
2026-06-15	7.4400	7.4400	7.1000	7.1200	-7.292%	62	2,838	+58.708%
2026-06-12	8.1500	8.1500	7.5900	7.6800	-0.260%	38	2,838	+47.135%
2026-06-11	7.7700	7.9500	7.7000	7.7000	+5.915%	80	2,838	+46.753%
2026-06-10	7.4000	7.4000	7.2700	7.2700	-3.709%	13	2,788	+55.433%
2026-06-09	7.4000	7.5500	7.4000	7.5500	+5.594%	22	2,779	+49.669%
2026-06-08	7.1000	7.3500	7.1000	7.1500	-2.721%	30	2,762	+58.042%
2026-06-05	7.6000	7.7000	7.3500	7.3500	-2.649%	25	2,775	+53.741%
2026-06-04	7.5500	7.5500	7.5500	7.5500	-1.307%	1	2,768	+49.669%
2026-06-03	7.4500	7.8700	7.4500	7.6500	+12.999%	185	2,769	+47.712%
2026-06-02	6.7500	6.7700	6.6500	6.7700	+11.901%	67	2,796	+66.913%
2026-06-01	6.0700	6.0700	6.0400	6.0500	+1.002%	13	2,770	+86.777%
2026-05-29	5.9000	5.9900	5.9000	5.9900	+3.276%	6	2,762	+88.648%
2026-05-28	5.7600	5.8700	5.7600	5.8000	+7.407%	22	2,760	+94.828%
2026-05-27	5.7000	5.7000	5.3000	5.4000	-3.571%	4	2,754	+109.259%
2026-05-26	5.3500	5.6000	5.3000	5.6000	+6.667%	43	2,751	+101.786%
2026-05-22	5.2500	5.2500	5.2500	5.2500	+6.061%	1	2,726	+115.238%
2026-05-21	5.1000	5.1500	4.9500	4.9500	-8.333%	45	2,725	+128.283%
2026-05-20	5.4000	5.4000	5.4000	5.4000	+3.846%	5	2,725	+109.259%
2026-05-19	4.7000	5.2000	4.7000	5.2000	+1.961%	7	2,683	+117.308%
2026-05-18	5.1500	5.2500	5.1000	5.1000	-9.735%	9	2,683	+121.569%
2026-05-15	5.4000	5.7000	5.3500	5.6500	+2.727%	25	2,683	+100.000%
2026-05-14	5.5500	5.5500	5.3500	5.5000	0.000%	20	2,690	+105.455%
2026-05-13	5.5500	5.5500	5.4500	5.5000	+4.762%	9	2,694	+105.455%
2026-05-12	5.2500	5.2500	5.2500	5.2500	-14.075%	1	2,694	+115.238%
2026-05-11	6.1500	6.1500	6.1100	6.1100	+8.142%	6	2,694	+84.943%
2026-05-08	5.7000	5.7000	5.6500	5.6500	+3.291%	27	2,693	+100.000%
2026-05-06	5.6500	5.6500	5.4700	5.4700	+7.255%	7	2,669	+106.581%
2026-05-05	4.8000	5.1000	4.8000	5.1000	+10.870%	3	2,669	+121.569%
2026-04-30	4.5500	4.6000	4.5500	4.6000	-2.128%	8	2,669	+145.652%
2026-04-29	4.9000	4.9000	4.7000	4.7000	-4.082%	6	2,661	+140.426%
2026-04-28	4.9300	5.0000	4.9000	4.9000	+3.376%	10	2,662	+130.612%
2026-04-27	4.6500	4.7400	4.5000	4.7400	+1.935%	27	2,657	+138.397%
2026-04-24	4.7000	4.7000	4.6500	4.6500	0.000%	838	2,645	+143.011%
2026-04-23	4.5500	4.6500	4.5000	4.6500	+6.897%	13	1,973	+143.011%
2026-04-20	4.0000	4.4000	4.0000	4.3500	+19.178%	9	1,972	+159.770%
2026-04-17	3.6000	3.6500	3.5500	3.6500	+12.308%	6	1,967	+209.589%
2026-04-14	3.1500	3.2500	3.1500	3.2500	-3.274%	6	1,966	+247.692%
2026-04-13	3.5000	3.5200	3.3500	3.3600	-4.000%	34	1,965	+236.310%
2026-04-10	3.5000	3.5700	3.5000	3.5000	-15.663%	3	1,992	+222.857%
2026-04-09	4.1000	4.1500	4.1000	4.1500	0.000%	5	1,993	+172.289%
2026-04-08	4.2000	4.3000	4.1500	4.1500	-6.742%	222	1,997	+172.289%
2026-04-07	4.4000	4.6400	4.4000	4.4500	-1.111%	457	2,107	+153.933%
2026-04-06	4.1500	4.5500	3.9000	4.5000	-3.226%	234	2,213	+151.111%
2026-04-02	4.8000	4.8000	4.6500	4.6500	-8.824%	124	2,466	+143.011%
2026-04-01	5.1000	5.1000	5.1000	5.1000	-9.735%	1	2,466	+121.569%
2026-03-31	5.7500	5.7500	5.5500	5.6500	-8.428%	27	2,467	+100.000%
2026-03-30	6.0500	6.1700	6.0500	6.1700	-0.484%	3	2,446	+83.144%
2026-03-27	6.2000	6.2000	6.2000	6.2000	+2.479%	89	2,445	+82.258%
2026-03-26	6.0500	6.0500	6.0500	6.0500	+2.891%	4	2,416	+86.777%
2026-03-25	6.0200	6.1000	5.8500	5.8800	-4.545%	149	2,416	+92.177%
2026-03-24	6.1000	6.3000	5.9500	6.1600	-3.599%	163	2,270	+83.442%
2026-03-20	6.2000	6.4500	6.1400	6.3900	+5.795%	399	2,139	+76.839%
2026-03-19	6.0500	6.4800	5.9500	6.0400	+9.818%	249	1,954	+87.086%
2026-03-18	5.5000	5.5000	5.5000	5.5000	-0.901%	3	1,855	+105.455%
2026-03-13	5.2900	5.6600	5.2900	5.5500	-4.310%	80	1,855	+103.604%
2026-03-12	5.8000	5.8000	5.8000	5.8000	+4.505%	2	1,879	+94.828%
2026-03-11	5.5500	5.5500	5.5500	5.5500	+18.590%	3	1,877	+103.604%
2026-03-10	4.6800	4.6800	4.6800	4.6800	-16.429%	2	1,874	+141.453%
2026-03-09	5.3000	5.6000	5.3000	5.6000	+3.704%	317	1,872	+101.786%
2026-03-06	5.0000	5.4000	5.0000	5.4000	+2.857%	5	1,561	+109.259%
2026-03-05	4.7500	5.2500	4.7500	5.2500	+6.061%	7	1,561	+115.238%
2026-03-04	5.0000	5.0500	4.9000	4.9500	-7.129%	9	1,561	+128.283%
2026-03-03	5.4500	5.4500	5.1500	5.3300	-3.091%	23	1,559	+112.008%
2026-03-02	5.5000	5.5000	5.5000	5.5000	-0.901%	1	1,566	+105.455%
2026-02-27	6.3500	6.8100	5.5500	5.5500	-35.838%	88	1,570	+103.604%
2026-02-26	8.9000	8.9000	8.6500	8.6500	-7.288%	6	1,534	+30.636%
2026-02-25	9.9600	9.9600	9.3000	9.3300	-18.158%	14	1,530	+21.115%
2026-02-24	11.6500	11.7000	11.4000	11.4000	-4.603%	30	1,530	-0.877%
2026-02-23	12.3500	12.3500	11.9500	11.9500	+10.648%	22	1,518	-5.439%
2026-02-20	11.0500	11.0500	10.7500	10.8000	-2.878%	161	1,516	+4.630%
2026-02-19	11.1200	11.1200	11.1200	11.1200	-0.714%	1	1,391	+1.619%
2026-02-18	10.9300	11.2000	10.9300	11.2000	-6.276%	6	1,391	+0.893%
2026-02-13	11.9500	11.9500	11.9500	11.9500	-0.748%	2	1,391	-5.439%
2026-02-12	10.9000	12.4000	10.9000	12.0400	+20.040%	21	1,391	-6.146%
2026-02-11	9.5300	10.1500	9.5300	10.0300	+19.405%	60	1,395	+12.662%
2026-02-10	8.4000	8.4000	8.4000	8.4000	-11.579%	1	1,383	+34.524%
2026-02-09	9.8000	9.8000	9.4500	9.5000	+0.529%	258	1,383	+18.947%
2026-02-05	9.4500	9.4500	9.4500	9.4500	-1.563%	3	1,377	+19.577%
2026-02-04	10.0500	10.0500	9.6000	9.6000	-2.538%	2	1,377	+17.708%
2026-02-03	9.2000	9.8500	8.9100	9.8500	+15.340%	29	1,377	+14.721%
2026-02-02	8.0000	8.5400	8.0000	8.5400	+1.667%	3	1,380	+32.319%
2026-01-30	8.4000	8.4000	8.4000	8.4000	+6.061%	4	1,378	+34.524%
2026-01-27	8.2500	8.2500	7.9200	7.9200	+1.149%	13	1,374	+42.677%
2026-01-26	7.8000	7.8300	7.8000	7.8300	-2.369%	2	1,368	+44.317%
2026-01-22	7.9900	8.0300	7.9900	8.0200	-5.647%	5	1,367	+40.898%
2026-01-21	9.2000	9.2000	8.3000	8.5000	+14.094%	63	1,364	+32.941%
2026-01-15	7.4500	7.4500	7.4500	7.4500	+2.055%	5	1,303	+51.678%
2026-01-13	7.3000	7.3000	7.3000	7.3000	-0.950%	102	1,303	+54.795%
2026-01-12	7.3000	7.3700	7.3000	7.3700	-1.733%	84	1,295	+53.324%
2026-01-09	7.4400	7.5500	7.4400	7.5000	+10.294%	7	1,230	+50.667%
2026-01-05	6.8000	6.8000	6.8000	6.8000	+4.615%	2	1,223	+66.176%
2025-12-31	6.5000	6.5000	6.5000	6.5000	+1.562%	3	1,223	+73.846%
2025-12-30	6.4000	6.4000	6.4000	6.4000	+23.077%	3	1,223	+76.563%
2025-12-03	5.2000	5.2000	5.2000	5.2000	+30.000%	1	1,220	+117.308%
2025-11-17	4.0500	4.0500	3.9500	4.0000	0.000%	5	1,220	+182.500%