Dark

NFLX20270115P80
NFLX Jan 15 2027 80.00 Put (NFLX270115P00080000)
option OPRA

EOD

Aug 20, 2026

6.78-0.294%(-0.02)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.7500	7.1000	6.7000	6.7800	-0.294%	156	21,397	0.000%
2026-08-19	7.0000	7.0000	6.6500	6.8000	-12.258%	91	21,403	-0.294%
2026-08-18	8.3000	8.3000	7.5500	7.7500	-9.251%	68	21,412	-12.516%
2026-08-17	8.1000	8.6200	8.1000	8.5400	+7.692%	74	21,407	-20.609%
2026-08-14	7.9500	8.1500	7.8300	7.9300	-2.099%	74	21,386	-14.502%
2026-08-13	9.1200	9.1200	8.1000	8.1000	-20.588%	420	21,383	-16.296%
2026-08-12	10.2000	10.2000	10.2000	10.2000	+3.134%	10	21,499	-33.529%
2026-08-11	9.1700	9.8900	9.1700	9.8900	+6.688%	45	21,489	-31.446%
2026-08-10	10.3000	10.3000	9.2700	9.2700	-10.865%	8	21,490	-26.861%
2026-08-07	11.0000	11.0000	10.3000	10.4000	-3.614%	19	21,487	-34.808%
2026-08-06	10.7200	10.7900	10.7200	10.7900	+0.935%	2	21,495	-37.164%
2026-08-05	10.8000	10.9000	10.6100	10.6900	-3.694%	346	21,478	-36.576%
2026-08-04	10.8000	11.2000	10.8000	11.1000	-0.359%	534	21,231	-38.919%
2026-08-03	10.9300	11.1400	10.9300	11.1400	-6.387%	7	21,267	-39.138%
2026-07-31	12.0000	12.0000	11.9000	11.9000	+9.174%	17	21,271	-43.025%
2026-07-30	12.4000	12.4000	10.9000	10.9000	-0.909%	4	21,286	-37.798%
2026-07-29	11.3400	11.3400	11.0000	11.0000	-0.362%	2	21,286	-38.364%
2026-07-28	11.5000	11.5000	10.5500	11.0400	-10.024%	71	21,286	-38.587%
2026-07-27	12.4300	12.4300	12.1000	12.2700	-4.662%	27	21,291	-44.743%
2026-07-24	14.0000	14.0000	12.8300	12.8700	-4.737%	1,940	21,288	-47.319%
2026-07-23	13.7500	14.0200	13.5000	13.5100	-2.666%	355	19,363	-49.815%
2026-07-22	13.8500	13.8800	12.8000	13.8800	-2.665%	8	19,329	-51.153%
2026-07-21	14.4500	14.8500	14.2600	14.2600	-3.973%	977	19,329	-52.454%
2026-07-20	15.1500	15.1500	14.5500	14.8500	+7.143%	60	18,443	-54.343%
2026-07-17	15.9400	16.2000	13.8600	13.8600	+21.686%	797	18,434	-51.082%
2026-07-16	11.6900	11.8000	11.3900	11.3900	-2.650%	237	18,488	-40.474%
2026-07-15	11.3000	11.7000	11.2200	11.7000	+1.124%	15	18,534	-42.051%
2026-07-14	11.8000	11.8000	11.5700	11.5700	+6.049%	37	18,537	-41.400%
2026-07-13	10.8000	10.9100	10.8000	10.9100	-10.132%	4	18,567	-37.855%
2026-07-10	12.0000	12.1400	11.8500	12.1400	+13.246%	8	18,565	-44.152%
2026-07-09	11.2500	11.2500	10.7200	10.7200	+3.575%	45	18,567	-36.754%
2026-07-08	10.4700	10.6800	10.2000	10.3500	+1.770%	197	18,534	-34.493%
2026-07-07	9.7500	10.2000	9.5000	10.1700	-0.587%	64	18,528	-33.333%
2026-07-06	9.6000	10.2500	9.6000	10.2300	+8.254%	49	18,543	-33.724%
2026-07-02	10.6000	10.6000	9.4000	9.4500	-19.231%	36	18,537	-28.254%
2026-07-01	11.7500	11.8000	11.5000	11.7000	-6.400%	9	18,537	-42.051%
2026-06-30	11.5700	12.5000	11.5700	12.5000	+13.636%	17	18,536	-45.760%
2026-06-29	10.4500	11.0000	10.3800	11.0000	-1.345%	57	18,536	-38.364%
2026-06-26	12.5000	12.5000	10.7000	11.1500	-9.790%	82	18,536	-39.193%
2026-06-25	12.4000	12.4000	12.1500	12.3600	+3.866%	58	18,571	-45.146%
2026-06-24	12.2000	12.5000	11.9000	11.9000	+1.019%	54	18,536	-43.025%
2026-06-23	11.9100	11.9100	11.6000	11.7800	-2.965%	72	18,537	-42.445%
2026-06-22	10.2000	12.4000	9.9500	12.1400	+26.590%	1,083	18,512	-44.152%
2026-06-18	10.0000	10.0000	9.5900	9.5900	-0.104%	640	18,730	-29.301%
2026-06-17	9.2000	9.7000	9.0000	9.6000	+9.464%	1,880	18,730	-29.375%
2026-06-16	7.6500	9.2000	7.6500	8.7700	+16.778%	2,878	18,730	-22.691%
2026-06-15	7.9500	7.9800	7.5100	7.5100	-7.054%	62	17,393	-9.720%
2026-06-12	8.1000	8.6500	7.9500	8.0800	+2.408%	67	17,393	-16.089%
2026-06-11	8.1000	8.4900	7.8900	7.8900	+1.806%	203	17,393	-14.068%
2026-06-10	8.0000	8.0000	7.5500	7.7500	-2.393%	530	17,353	-12.516%
2026-06-09	7.9000	8.0300	7.7500	7.9400	+3.791%	38	16,904	-14.610%
2026-06-08	7.9000	8.0000	7.5000	7.6500	-1.923%	43	16,899	-11.373%
2026-06-05	7.9600	8.2100	7.7600	7.8000	-4.294%	171	16,900	-13.077%
2026-06-04	7.6500	8.2000	7.6100	8.1500	-0.610%	2,008	16,800	-16.810%
2026-06-03	7.8500	8.3700	7.7800	8.2000	+10.811%	256	17,151	-17.317%
2026-06-02	6.5500	7.4000	6.5500	7.4000	+14.729%	333	17,147	-8.378%
2026-06-01	6.4500	6.6500	6.4500	6.4500	+1.575%	112	17,333	+5.116%
2026-05-29	5.9500	6.4800	5.9500	6.3500	+4.959%	27	17,328	+6.772%
2026-05-28	6.0200	6.3000	6.0200	6.0500	+5.217%	176	17,324	+12.066%
2026-05-27	5.8500	5.8500	5.5500	5.7500	-2.542%	572	17,247	+17.913%
2026-05-26	5.8000	6.0500	5.8000	5.9000	+2.609%	28	17,324	+14.915%
2026-05-22	5.5200	5.7500	5.5200	5.7500	+7.477%	37	17,328	+17.913%
2026-05-21	5.7500	5.7500	5.1500	5.3500	-6.957%	84	17,306	+26.729%
2026-05-20	5.8000	5.8000	5.7000	5.7500	+3.604%	11	17,306	+17.913%
2026-05-19	5.0500	5.5500	5.0500	5.5500	+3.738%	19	17,349	+22.162%
2026-05-18	5.7000	5.7000	5.3500	5.3500	-11.570%	291	17,349	+26.729%
2026-05-15	5.6500	6.0500	5.6500	6.0500	+0.833%	3,584	17,349	+12.066%
2026-05-14	5.8000	6.0900	5.7500	6.0000	+4.348%	247	13,759	+13.000%
2026-05-13	6.1700	6.1700	5.6500	5.7500	0.000%	31	13,622	+17.913%
2026-05-12	6.4100	6.4100	5.6000	5.7500	-11.810%	40	13,622	+17.913%
2026-05-11	6.2500	6.5500	6.1500	6.5200	+8.667%	51	13,622	+3.988%
2026-05-08	6.1000	6.1000	5.9700	6.0000	+3.627%	26	13,626	+13.000%
2026-05-07	5.6900	5.7900	5.6500	5.7900	-0.172%	18	13,627	+17.098%
2026-05-06	6.0000	6.0000	5.7700	5.8000	0.000%	35	13,614	+16.897%
2026-05-05	5.2500	6.0500	5.2500	5.8000	+14.173%	62	13,600	+16.897%
2026-05-04	5.0500	5.1500	4.9500	5.0800	+3.252%	124	13,580	+33.465%
2026-05-01	4.6000	4.9200	4.5100	4.9200	+4.681%	31	13,483	+37.805%
2026-04-30	5.1500	5.1500	4.7000	4.7000	-6.000%	68	13,483	+44.255%
2026-04-29	5.4500	5.4500	4.8500	5.0000	0.000%	31	13,522	+35.600%
2026-04-28	5.2800	5.3500	4.9500	5.0000	0.000%	36	13,507	+35.600%
2026-04-27	5.0500	5.0500	4.8500	5.0000	-0.200%	302	13,494	+35.600%
2026-04-24	5.0400	5.0400	4.7500	5.0100	+3.299%	47	13,191	+35.329%
2026-04-23	4.8000	5.0000	4.7300	4.8500	+1.042%	1,016	13,495	+39.794%
2026-04-22	4.7700	4.9000	4.7500	4.8000	-3.030%	50	12,681	+41.250%
2026-04-21	4.7800	5.0000	4.7800	4.9500	+6.452%	223	12,671	+36.970%
2026-04-20	4.0000	4.7500	4.0000	4.6500	+10.714%	174	12,281	+45.806%
2026-04-17	4.0500	4.5000	3.7300	4.2000	+48.410%	757	12,161	+61.429%
2026-04-16	2.7500	2.9200	2.7500	2.8300	-4.068%	172	11,931	+139.576%
2026-04-15	3.0600	3.1500	2.9500	2.9500	-4.839%	74	11,806	+129.831%
2026-04-14	3.4000	3.4500	3.1000	3.1000	-13.408%	124	11,765	+118.710%
2026-04-13	3.6900	3.7000	3.5000	3.5800	-3.243%	347	11,826	+89.385%
2026-04-10	4.0300	4.0300	3.6500	3.7000	-6.329%	216	11,737	+83.243%
2026-04-09	4.1000	4.4000	3.9000	3.9500	-4.819%	448	11,794	+71.646%
2026-04-08	4.6000	4.7200	4.1500	4.1500	-14.433%	270	11,830	+63.373%
2026-04-07	4.7500	4.8500	4.7500	4.8500	+2.105%	14	11,959	+39.794%
2026-04-06	4.4200	4.8000	4.4200	4.7500	-4.040%	21	11,954	+42.737%
2026-04-02	5.5000	5.5100	4.9500	4.9500	-7.477%	18	11,958	+36.970%
2026-04-01	5.3700	5.7500	5.3100	5.3500	-3.777%	55	11,958	+26.729%
2026-03-31	6.0500	6.1000	5.5300	5.5600	-13.125%	185	11,888	+21.942%
2026-03-30	6.3000	6.5000	6.0000	6.4000	+2.400%	123	11,855	+5.938%
2026-03-27	5.9800	6.7500	5.8000	6.2500	+2.459%	243	11,853	+8.480%
2026-03-26	6.4500	6.4500	5.8700	6.1000	-0.974%	118	11,675	+11.148%
2026-03-25	6.2800	6.3300	6.1000	6.1600	-3.750%	100	11,683	+10.065%
2026-03-24	5.9100	6.4100	5.9100	6.4000	+6.667%	131	11,530	+5.938%
2026-03-23	6.2700	6.4000	5.9500	6.0000	-9.774%	17	11,609	+13.000%
2026-03-20	6.4500	6.7500	6.4500	6.6500	+1.527%	62	11,622	+1.955%
2026-03-19	6.1000	6.9000	6.1000	6.5500	+14.912%	23	11,608	+3.511%
2026-03-18	5.6800	5.7500	5.6800	5.7000	+0.352%	4	11,617	+18.947%
2026-03-17	5.7000	5.7000	5.6200	5.6800	-4.538%	6	11,618	+19.366%
2026-03-16	6.0000	6.0000	5.9000	5.9500	-2.459%	31	11,615	+13.950%
2026-03-13	5.5000	6.1000	5.5000	6.1000	+0.826%	55	11,620	+11.148%
2026-03-12	6.0000	6.3000	6.0000	6.0500	+0.833%	16	11,634	+12.066%
2026-03-11	5.7000	6.0000	5.6200	6.0000	+5.263%	11	11,628	+13.000%
2026-03-10	5.8500	5.9500	5.6000	5.7000	+3.636%	23	11,634	+18.947%
2026-03-09	5.5000	5.9000	5.5000	5.5000	+1.852%	335	11,641	+23.273%
2026-03-06	5.5500	5.7100	5.2900	5.4000	+2.857%	79	11,644	+25.556%
2026-03-05	5.2000	5.8000	5.0700	5.2500	+0.191%	280	11,636	+29.143%
2026-03-04	5.3000	5.3100	5.0500	5.2400	-5.072%	108	11,753	+29.389%
2026-03-03	5.6200	6.1000	5.4000	5.5200	-3.158%	157	11,775	+22.826%
2026-03-02	5.4200	5.7000	5.4200	5.7000	0.000%	115	11,901	+18.947%
2026-02-27	6.1000	8.5500	5.6000	5.7000	-36.667%	398	11,890	+18.947%
2026-02-26	9.3000	9.6000	8.9300	9.0000	-4.459%	81	12,040	-24.667%
2026-02-25	10.8700	10.8700	9.4200	9.4200	-19.830%	158	11,877	-28.025%
2026-02-24	12.2500	12.2500	11.6500	11.7500	-5.622%	884	11,877	-42.298%
2026-02-23	12.7100	12.8500	12.2000	12.4500	+11.062%	343	11,569	-45.542%
2026-02-20	11.9000	11.9000	11.2100	11.2100	-5.798%	87	11,578	-39.518%
2026-02-19	11.4000	11.9000	11.4000	11.9000	+3.478%	131	11,545	-43.025%
2026-02-18	11.8400	11.8500	11.4000	11.5000	-3.361%	210	11,473	-41.043%
2026-02-17	12.2600	12.5900	11.8600	11.9000	-1.572%	38	11,299	-43.025%
2026-02-13	12.4300	12.7000	11.9600	12.0900	-3.819%	82	11,223	-43.921%
2026-02-12	11.0000	13.0000	10.6500	12.5700	+19.600%	797	11,223	-46.062%
2026-02-11	9.8900	10.6000	9.8900	10.5100	+9.479%	57	11,159	-35.490%
2026-02-10	9.3700	11.0500	8.8000	9.6000	-3.226%	75	11,152	-29.375%
2026-02-09	10.1000	10.2500	9.9200	9.9200	+5.532%	156	11,123	-31.653%
2026-02-06	9.5000	10.1000	9.4000	9.4000	-6.000%	45	11,069	-27.872%
2026-02-05	9.7000	10.0000	9.5000	10.0000	-1.478%	26	11,055	-32.200%
2026-02-04	10.3500	10.3500	9.9000	10.1500	-2.404%	1,025	11,054	-33.202%
2026-02-03	9.3400	10.4000	9.2600	10.4000	+15.556%	893	10,298	-34.808%
2026-02-02	9.0000	9.0900	8.5000	9.0000	0.000%	23	10,123	-24.667%
2026-01-30	9.0000	9.0600	8.8500	9.0000	-1.639%	100	10,106	-24.667%
2026-01-29	8.7000	9.2500	8.7000	9.1500	+9.844%	116	10,034	-25.902%
2026-01-28	8.5000	8.5500	7.9000	8.3300	-0.359%	46	9,950	-18.607%
2026-01-27	8.7300	8.7300	8.3600	8.3600	+2.577%	85	9,938	-18.900%
2026-01-26	8.2500	8.3100	8.0500	8.1500	-0.123%	85	9,915	-16.810%
2026-01-23	9.1900	9.1900	8.0500	8.1600	-9.333%	157	9,855	-16.912%
2026-01-22	8.4000	9.1000	8.4000	9.0000	+7.143%	259	9,791	-24.667%
2026-01-21	9.7000	10.0000	8.4000	8.4000	-3.002%	648	9,561	-19.286%
2026-01-20	7.8200	8.9000	7.8200	8.6600	+5.868%	501	9,235	-21.709%
2026-01-16	8.1000	8.2500	8.1000	8.1800	-1.088%	55	9,076	-17.115%
2026-01-15	7.9000	8.2700	7.8000	8.2700	+0.242%	125	9,076	-18.017%
2026-01-14	7.3500	8.3200	7.1000	8.2500	+9.562%	245	9,003	-17.818%
2026-01-13	7.7500	7.7500	7.5300	7.5300	-3.831%	31	8,999	-9.960%
2026-01-12	7.7000	7.8400	7.6500	7.8300	+1.688%	183	8,975	-13.410%
2026-01-09	7.6500	8.0500	7.4500	7.7000	+2.530%	476	8,916	-11.948%
2026-01-08	7.7000	7.8000	7.2500	7.5100	+1.486%	138	8,553	-9.720%
2026-01-07	7.0000	7.5500	7.0000	7.4000	0.000%	100	8,513	-8.378%
2026-01-06	7.5000	7.6000	7.3800	7.4000	+2.351%	137	8,503	-8.378%
2026-01-05	7.3500	7.3500	7.0500	7.2300	-1.633%	1,379	8,436	-6.224%
2026-01-02	7.0000	7.4100	7.0000	7.3500	+9.375%	190	7,774	-7.755%
2025-12-31	6.8500	6.8500	6.6500	6.7200	-0.444%	37	7,701	+0.893%
2025-12-30	6.9100	6.9100	6.7400	6.7500	+0.596%	199	7,701	+0.444%
2025-12-29	6.8800	7.0000	6.7100	6.7100	-1.324%	65	7,641	+1.043%
2025-12-26	6.7700	6.9000	6.7700	6.8000	-2.996%	89	7,690	-0.294%
2025-12-24	7.1700	7.1700	7.0100	7.0100	-0.567%	23	7,620	-3.281%
2025-12-23	7.0300	7.1500	7.0000	7.0500	-2.083%	81	7,620	-3.830%
2025-12-22	7.1500	7.2000	7.0500	7.2000	+5.109%	143	7,563	-5.833%
2025-12-19	7.0500	7.0500	6.7600	6.8500	+0.735%	18	7,559	-1.022%
2025-12-18	7.0400	7.1800	6.8000	6.8000	-3.546%	25	7,548	-0.294%
2025-12-17	6.7500	7.0500	6.5500	7.0500	-3.425%	73	7,554	-3.830%
2025-12-16	7.4700	7.5000	7.2000	7.3000	-1.617%	206	7,552	-7.123%
2025-12-15	7.1000	7.5000	7.1000	7.4200	+0.270%	92	7,442	-8.625%
2025-12-12	6.7500	7.4000	6.7500	7.4000	+0.680%	75	7,375	-8.378%
2025-12-11	7.4500	7.5300	7.3500	7.3500	-5.769%	423	7,320	-7.755%
2025-12-10	6.6000	7.8000	6.6000	7.8000	+16.244%	276	6,913	-13.077%
2025-12-09	6.9500	6.9700	6.5500	6.7100	-1.613%	24	6,793	+1.043%
2025-12-08	6.2500	7.1000	6.2500	6.8200	+13.667%	84	6,789	-0.587%
2025-12-05	5.9500	6.2000	5.4500	6.0000	+10.701%	102	6,758	+13.000%
2025-12-04	5.3300	5.4200	5.3300	5.4200	+3.831%	21	6,773	+25.092%
2025-12-03	5.0000	5.3800	5.0000	5.2200	+16.779%	21	6,762	+29.885%
2025-12-01	4.5000	4.5000	4.4700	4.4700	-1.974%	2	6,757	+51.678%
2025-11-28	4.5600	4.5600	4.5600	4.5600	-4.000%	5	6,757	+48.684%
2025-11-26	4.9000	4.9000	4.7500	4.7500	-8.829%	42	6,754	+42.737%
2025-11-25	5.1000	5.2100	5.1000	5.2100	+4.200%	40	6,754	+30.134%
2025-11-24	5.2700	5.2700	5.0000	5.0000	-3.846%	225	6,754	+35.600%
2025-11-21	5.1900	5.4500	5.1900	5.2000	0.000%	104	6,918	+30.385%
2025-11-20	5.2000	5.2000	5.2000	5.2000	+16.854%	1	6,917	+30.385%
2025-11-19	4.2800	4.6300	4.2700	4.4500	+15.584%	251	6,916	+52.360%
2025-11-18	4.1500	4.1500	3.8000	3.8500	-3.750%	48	6,976	+76.104%
2025-11-17	4.0000	4.0000	4.0000	4.0000	+925.641%	5	7,000	+69.500%
2025-07-02	0.3900	0.3900	0.3900	0.3900	-32.759%	1	10	+1,638.462%
2025-06-25	0.5800	0.5800	0.5800	0.5800	+3.571%	1	9	+1,068.966%
2025-06-23	0.5600	0.5600	0.5600	0.5600	-63.158%	1	10	+1,110.714%
2025-04-10	1.5200	1.5200	1.5200	1.5200	+102.667%	1	10	+346.053%
2025-02-24	0.7500	0.7500	0.7500	0.7500	+120.588%	6	9	+804.000%
2025-02-06	0.3400	0.3400	0.3400	0.3400	-40.351%	1	4	+1,894.118%
2024-11-04	0.5800	0.5800	0.5700	0.5700	+14.000%	2	3	+1,089.474%
2024-10-29	0.5000	0.5000	0.5000	0.5000	-35.065%	1	3	+1,256.000%
2024-10-02	0.7700	0.7700	0.7700	0.7700	0.000%	2	2	+780.519%