Dark

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

EOD

Aug 20, 2026

6.30+0.800%(+0.05)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.3500	6.6500	6.3000	6.3000	+0.800%	48	3,317	0.000%
2026-08-19	6.3500	6.3500	6.2000	6.2500	-12.587%	22	3,284	+0.800%
2026-08-18	7.3500	7.3500	7.0500	7.1500	-16.080%	18	3,299	-11.888%
2026-08-17	8.0000	8.5200	8.0000	8.5200	+15.135%	53	3,294	-26.056%
2026-08-14	7.5500	7.5500	7.3500	7.4000	-2.246%	9	3,295	-14.865%
2026-08-13	7.8500	7.9500	7.5700	7.5700	-19.894%	34	3,297	-16.777%
2026-08-12	9.5000	9.5000	9.4500	9.4500	+5.000%	3	3,297	-33.333%
2026-08-11	8.6500	9.0000	8.6500	9.0000	+0.559%	108	3,297	-30.000%
2026-08-10	9.0000	9.0000	8.9500	8.9500	-9.596%	4	3,205	-29.609%
2026-08-07	10.0500	10.0500	9.9000	9.9000	-1.493%	13	3,205	-36.364%
2026-08-05	10.0000	10.0500	9.9000	10.0500	-5.189%	9	3,205	-37.313%
2026-08-04	10.0500	10.6000	10.0500	10.6000	-6.195%	4	3,203	-40.566%
2026-07-31	11.3000	11.3000	11.3000	11.3000	+9.709%	1	3,205	-44.248%
2026-07-28	10.3000	10.4500	9.9500	10.3000	-18.577%	62	3,205	-38.835%
2026-07-22	12.2000	12.6500	12.2000	12.6500	-10.915%	22	3,208	-50.198%
2026-07-21	13.9000	14.2000	13.9000	14.2000	+0.709%	20	3,187	-55.634%
2026-07-20	14.0600	14.1000	13.6500	14.1000	+1.293%	31	3,192	-55.319%
2026-07-17	15.0100	15.0100	13.5900	13.9200	+27.356%	54	3,191	-54.741%
2026-07-16	10.9500	10.9500	10.8800	10.9300	+2.150%	29	3,193	-42.360%
2026-07-15	10.3500	10.7000	10.3500	10.7000	-2.283%	99	3,205	-41.121%
2026-07-14	10.9500	10.9500	10.9500	10.9500	+3.791%	13	3,229	-42.466%
2026-07-13	10.1500	10.5500	10.1500	10.5500	-5.804%	96	3,242	-40.284%
2026-07-10	11.2000	11.2000	11.2000	11.2000	+7.177%	1	3,209	-43.750%
2026-07-09	10.4500	10.5500	10.4500	10.4500	+7.179%	13	3,209	-39.713%
2026-07-08	10.2500	10.2500	9.7500	9.7500	+3.723%	6	3,221	-35.385%
2026-07-07	9.2000	9.4000	9.2000	9.4000	-2.083%	5	3,220	-32.979%
2026-07-06	9.6000	9.6000	9.6000	9.6000	+6.785%	1	3,221	-34.375%
2026-07-02	9.4500	9.4500	8.9300	8.9900	-20.442%	5	3,221	-29.922%
2026-06-30	11.4000	11.4000	11.3000	11.3000	+9.922%	11	3,221	-44.248%
2026-06-29	9.9500	10.3000	9.9500	10.2800	-2.095%	6	3,230	-38.716%
2026-06-26	10.5000	10.5000	10.5000	10.5000	-4.197%	1	3,229	-40.000%
2026-06-23	11.2900	11.2900	10.9600	10.9600	-5.517%	32	3,229	-42.518%
2026-06-22	9.5200	11.6000	9.5200	11.6000	+27.473%	10	3,231	-45.690%
2026-06-18	9.2500	9.2500	9.0500	9.1000	-0.438%	248	3,151	-30.769%
2026-06-17	8.5800	9.1400	8.5200	9.1400	+7.783%	62	3,151	-31.072%
2026-06-16	8.0500	8.6000	8.0500	8.4800	+19.101%	253	3,151	-25.708%
2026-06-15	7.4400	7.4400	7.1000	7.1200	-7.292%	62	2,838	-11.517%
2026-06-12	8.1500	8.1500	7.5900	7.6800	-0.260%	38	2,838	-17.969%
2026-06-11	7.7700	7.9500	7.7000	7.7000	+5.915%	80	2,838	-18.182%
2026-06-10	7.4000	7.4000	7.2700	7.2700	-3.709%	13	2,788	-13.343%
2026-06-09	7.4000	7.5500	7.4000	7.5500	+5.594%	22	2,779	-16.556%
2026-06-08	7.1000	7.3500	7.1000	7.1500	-2.721%	30	2,762	-11.888%
2026-06-05	7.6000	7.7000	7.3500	7.3500	-2.649%	25	2,775	-14.286%
2026-06-04	7.5500	7.5500	7.5500	7.5500	-1.307%	1	2,768	-16.556%
2026-06-03	7.4500	7.8700	7.4500	7.6500	+12.999%	185	2,769	-17.647%
2026-06-02	6.7500	6.7700	6.6500	6.7700	+11.901%	67	2,796	-6.942%
2026-06-01	6.0700	6.0700	6.0400	6.0500	+1.002%	13	2,770	+4.132%
2026-05-29	5.9000	5.9900	5.9000	5.9900	+3.276%	6	2,762	+5.175%
2026-05-28	5.7600	5.8700	5.7600	5.8000	+7.407%	22	2,760	+8.621%
2026-05-27	5.7000	5.7000	5.3000	5.4000	-3.571%	4	2,754	+16.667%
2026-05-26	5.3500	5.6000	5.3000	5.6000	+6.667%	43	2,751	+12.500%
2026-05-22	5.2500	5.2500	5.2500	5.2500	+6.061%	1	2,726	+20.000%
2026-05-21	5.1000	5.1500	4.9500	4.9500	-8.333%	45	2,725	+27.273%
2026-05-20	5.4000	5.4000	5.4000	5.4000	+3.846%	5	2,725	+16.667%
2026-05-19	4.7000	5.2000	4.7000	5.2000	+1.961%	7	2,683	+21.154%
2026-05-18	5.1500	5.2500	5.1000	5.1000	-9.735%	9	2,683	+23.529%
2026-05-15	5.4000	5.7000	5.3500	5.6500	+2.727%	25	2,683	+11.504%
2026-05-14	5.5500	5.5500	5.3500	5.5000	0.000%	20	2,690	+14.545%
2026-05-13	5.5500	5.5500	5.4500	5.5000	+4.762%	9	2,694	+14.545%
2026-05-12	5.2500	5.2500	5.2500	5.2500	-14.075%	1	2,694	+20.000%
2026-05-11	6.1500	6.1500	6.1100	6.1100	+8.142%	6	2,694	+3.110%
2026-05-08	5.7000	5.7000	5.6500	5.6500	+3.291%	27	2,693	+11.504%
2026-05-06	5.6500	5.6500	5.4700	5.4700	+7.255%	7	2,669	+15.174%
2026-05-05	4.8000	5.1000	4.8000	5.1000	+10.870%	3	2,669	+23.529%
2026-04-30	4.5500	4.6000	4.5500	4.6000	-2.128%	8	2,669	+36.957%
2026-04-29	4.9000	4.9000	4.7000	4.7000	-4.082%	6	2,661	+34.043%
2026-04-28	4.9300	5.0000	4.9000	4.9000	+3.376%	10	2,662	+28.571%
2026-04-27	4.6500	4.7400	4.5000	4.7400	+1.935%	27	2,657	+32.911%
2026-04-24	4.7000	4.7000	4.6500	4.6500	0.000%	838	2,645	+35.484%
2026-04-23	4.5500	4.6500	4.5000	4.6500	+6.897%	13	1,973	+35.484%
2026-04-20	4.0000	4.4000	4.0000	4.3500	+19.178%	9	1,972	+44.828%
2026-04-17	3.6000	3.6500	3.5500	3.6500	+12.308%	6	1,967	+72.603%
2026-04-14	3.1500	3.2500	3.1500	3.2500	-3.274%	6	1,966	+93.846%
2026-04-13	3.5000	3.5200	3.3500	3.3600	-4.000%	34	1,965	+87.500%
2026-04-10	3.5000	3.5700	3.5000	3.5000	-15.663%	3	1,992	+80.000%
2026-04-09	4.1000	4.1500	4.1000	4.1500	0.000%	5	1,993	+51.807%
2026-04-08	4.2000	4.3000	4.1500	4.1500	-6.742%	222	1,997	+51.807%
2026-04-07	4.4000	4.6400	4.4000	4.4500	-1.111%	457	2,107	+41.573%
2026-04-06	4.1500	4.5500	3.9000	4.5000	-3.226%	234	2,213	+40.000%
2026-04-02	4.8000	4.8000	4.6500	4.6500	-8.824%	124	2,466	+35.484%
2026-04-01	5.1000	5.1000	5.1000	5.1000	-9.735%	1	2,466	+23.529%
2026-03-31	5.7500	5.7500	5.5500	5.6500	-8.428%	27	2,467	+11.504%
2026-03-30	6.0500	6.1700	6.0500	6.1700	-0.484%	3	2,446	+2.107%
2026-03-27	6.2000	6.2000	6.2000	6.2000	+2.479%	89	2,445	+1.613%
2026-03-26	6.0500	6.0500	6.0500	6.0500	+2.891%	4	2,416	+4.132%
2026-03-25	6.0200	6.1000	5.8500	5.8800	-4.545%	149	2,416	+7.143%
2026-03-24	6.1000	6.3000	5.9500	6.1600	-3.599%	163	2,270	+2.273%
2026-03-20	6.2000	6.4500	6.1400	6.3900	+5.795%	399	2,139	-1.408%
2026-03-19	6.0500	6.4800	5.9500	6.0400	+9.818%	249	1,954	+4.305%
2026-03-18	5.5000	5.5000	5.5000	5.5000	-0.901%	3	1,855	+14.545%
2026-03-13	5.2900	5.6600	5.2900	5.5500	-4.310%	80	1,855	+13.514%
2026-03-12	5.8000	5.8000	5.8000	5.8000	+4.505%	2	1,879	+8.621%
2026-03-11	5.5500	5.5500	5.5500	5.5500	+18.590%	3	1,877	+13.514%
2026-03-10	4.6800	4.6800	4.6800	4.6800	-16.429%	2	1,874	+34.615%
2026-03-09	5.3000	5.6000	5.3000	5.6000	+3.704%	317	1,872	+12.500%
2026-03-06	5.0000	5.4000	5.0000	5.4000	+2.857%	5	1,561	+16.667%
2026-03-05	4.7500	5.2500	4.7500	5.2500	+6.061%	7	1,561	+20.000%
2026-03-04	5.0000	5.0500	4.9000	4.9500	-7.129%	9	1,561	+27.273%
2026-03-03	5.4500	5.4500	5.1500	5.3300	-3.091%	23	1,559	+18.199%
2026-03-02	5.5000	5.5000	5.5000	5.5000	-0.901%	1	1,566	+14.545%
2026-02-27	6.3500	6.8100	5.5500	5.5500	-35.838%	88	1,570	+13.514%
2026-02-26	8.9000	8.9000	8.6500	8.6500	-7.288%	6	1,534	-27.168%
2026-02-25	9.9600	9.9600	9.3000	9.3300	-18.158%	14	1,530	-32.476%
2026-02-24	11.6500	11.7000	11.4000	11.4000	-4.603%	30	1,530	-44.737%
2026-02-23	12.3500	12.3500	11.9500	11.9500	+10.648%	22	1,518	-47.280%
2026-02-20	11.0500	11.0500	10.7500	10.8000	-2.878%	161	1,516	-41.667%
2026-02-19	11.1200	11.1200	11.1200	11.1200	-0.714%	1	1,391	-43.345%
2026-02-18	10.9300	11.2000	10.9300	11.2000	-6.276%	6	1,391	-43.750%
2026-02-13	11.9500	11.9500	11.9500	11.9500	-0.748%	2	1,391	-47.280%
2026-02-12	10.9000	12.4000	10.9000	12.0400	+20.040%	21	1,391	-47.674%
2026-02-11	9.5300	10.1500	9.5300	10.0300	+19.405%	60	1,395	-37.188%
2026-02-10	8.4000	8.4000	8.4000	8.4000	-11.579%	1	1,383	-25.000%
2026-02-09	9.8000	9.8000	9.4500	9.5000	+0.529%	258	1,383	-33.684%
2026-02-05	9.4500	9.4500	9.4500	9.4500	-1.563%	3	1,377	-33.333%
2026-02-04	10.0500	10.0500	9.6000	9.6000	-2.538%	2	1,377	-34.375%
2026-02-03	9.2000	9.8500	8.9100	9.8500	+15.340%	29	1,377	-36.041%
2026-02-02	8.0000	8.5400	8.0000	8.5400	+1.667%	3	1,380	-26.230%
2026-01-30	8.4000	8.4000	8.4000	8.4000	+6.061%	4	1,378	-25.000%
2026-01-27	8.2500	8.2500	7.9200	7.9200	+1.149%	13	1,374	-20.455%
2026-01-26	7.8000	7.8300	7.8000	7.8300	-2.369%	2	1,368	-19.540%
2026-01-22	7.9900	8.0300	7.9900	8.0200	-5.647%	5	1,367	-21.446%
2026-01-21	9.2000	9.2000	8.3000	8.5000	+14.094%	63	1,364	-25.882%
2026-01-15	7.4500	7.4500	7.4500	7.4500	+2.055%	5	1,303	-15.436%
2026-01-13	7.3000	7.3000	7.3000	7.3000	-0.950%	102	1,303	-13.699%
2026-01-12	7.3000	7.3700	7.3000	7.3700	-1.733%	84	1,295	-14.518%
2026-01-09	7.4400	7.5500	7.4400	7.5000	+10.294%	7	1,230	-16.000%
2026-01-05	6.8000	6.8000	6.8000	6.8000	+4.615%	2	1,223	-7.353%
2025-12-31	6.5000	6.5000	6.5000	6.5000	+1.562%	3	1,223	-3.077%
2025-12-30	6.4000	6.4000	6.4000	6.4000	+23.077%	3	1,223	-1.563%
2025-12-03	5.2000	5.2000	5.2000	5.2000	+30.000%	1	1,220	+21.154%
2025-11-17	4.0500	4.0500	3.9500	4.0000	0.000%	5	1,220	+57.500%