Dark

NFLX20270115P81
NFLX Jan 15 2027 81.00 Put (NFLX270115P00081000)
option OPRA

EOD

Aug 20, 2026

7.30-1.351%(-0.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.3700	7.5000	7.3000	7.3000	-1.351%	16	2,359	0.000%
2026-08-19	8.1500	8.1500	7.1800	7.4000	-9.756%	33	2,364	-1.351%
2026-08-18	8.6500	8.6500	8.2000	8.2000	-10.480%	79	2,346	-10.976%
2026-08-17	9.1200	9.1800	9.1100	9.1600	+8.402%	58	2,347	-20.306%
2026-08-14	8.5500	8.5500	8.4500	8.4500	-6.733%	68	2,347	-13.609%
2026-08-13	9.0500	9.0600	9.0500	9.0600	-11.610%	12	2,286	-19.426%
2026-08-11	9.8000	10.2500	9.8000	10.2500	+1.485%	2	2,278	-28.780%
2026-08-10	10.1000	10.1000	10.1000	10.1000	-9.417%	5	2,279	-27.723%
2026-08-07	11.1500	11.1500	11.1500	11.1500	-1.762%	1	2,284	-34.529%
2026-08-05	11.3000	11.3500	11.3000	11.3500	-3.404%	3	2,285	-35.683%
2026-08-04	11.3500	11.9500	11.3500	11.7500	+0.427%	15	2,287	-37.872%
2026-07-28	11.3000	11.7000	11.3000	11.7000	-9.443%	4	2,284	-37.607%
2026-07-27	12.8600	12.9200	12.8600	12.9200	-4.296%	32	2,283	-43.498%
2026-07-22	13.5000	13.5000	13.5000	13.5000	-14.286%	1	2,251	-45.926%
2026-07-21	15.4500	15.7500	15.4500	15.7500	+2.606%	57	2,251	-53.651%
2026-07-20	15.9800	15.9800	15.3500	15.3500	+2.676%	31	2,250	-52.443%
2026-07-17	15.3200	15.3200	14.9500	14.9500	+21.151%	63	2,219	-51.171%
2026-07-16	12.2000	12.3400	12.2000	12.3400	+2.833%	40	2,280	-40.843%
2026-07-15	11.9000	12.0000	11.8500	12.0000	-2.041%	62	2,267	-39.167%
2026-07-14	12.2500	12.2500	12.2500	12.2500	+5.603%	1	2,262	-40.408%
2026-07-13	11.7000	11.7000	11.6000	11.6000	-7.200%	9	2,261	-37.069%
2026-07-10	12.5000	12.5000	12.5000	12.5000	+18.483%	1	2,259	-41.600%
2026-07-07	10.3500	10.5500	10.3500	10.5500	-2.315%	5	2,259	-30.806%
2026-07-06	10.8000	10.8000	10.8000	10.8000	+2.857%	1	2,261	-32.407%
2026-07-02	10.5000	10.5000	10.5000	10.5000	-10.410%	1	2,262	-30.476%
2026-06-29	11.2000	11.7200	11.2000	11.7200	-0.085%	66	2,262	-37.713%
2026-06-26	11.7300	11.7300	11.7300	11.7300	-8.359%	14	2,196	-37.766%
2026-06-24	12.5000	12.8000	12.5000	12.8000	+4.661%	15	2,196	-42.969%
2026-06-23	12.2300	12.2300	12.2300	12.2300	-4.078%	31	2,201	-40.311%
2026-06-22	10.6800	12.9500	10.6800	12.7500	+22.596%	513	2,200	-42.745%
2026-06-18	10.4300	10.4300	10.2000	10.4000	+6.122%	39	1,676	-29.808%
2026-06-17	9.8000	9.8000	9.8000	9.8000	+4.813%	1	1,676	-25.510%
2026-06-16	9.3000	9.4000	9.0500	9.3500	+16.149%	72	1,676	-21.925%
2026-06-15	8.4500	8.4500	8.0000	8.0500	-6.936%	78	1,684	-9.317%
2026-06-12	8.7000	8.7000	8.5500	8.6500	+1.170%	8	1,684	-15.607%
2026-06-11	8.7700	8.7700	8.5500	8.5500	+5.556%	47	1,684	-14.620%
2026-06-10	8.3500	8.4000	8.1000	8.1000	-2.410%	39	1,702	-9.877%
2026-06-09	8.4000	8.5000	8.2000	8.3000	+3.106%	15	1,696	-12.048%
2026-06-08	8.5500	8.5500	8.0500	8.0500	-3.593%	26	1,694	-9.317%
2026-06-05	8.5500	8.7000	8.3000	8.3500	-2.453%	168	1,685	-12.575%
2026-06-04	8.4900	8.6900	8.4900	8.5600	-2.171%	5	1,687	-14.720%
2026-06-03	8.6500	8.8500	8.6000	8.7500	+14.379%	104	1,686	-16.571%
2026-06-02	7.6500	7.7000	7.5500	7.6500	+10.870%	61	1,675	-4.575%
2026-06-01	7.0700	7.0700	6.8500	6.9000	+2.222%	34	1,655	+5.797%
2026-05-29	6.7000	6.7500	6.7000	6.7500	+2.273%	5	1,640	+8.148%
2026-05-28	6.5200	6.6000	6.5200	6.6000	+7.317%	6	1,638	+10.606%
2026-05-27	6.0500	6.1500	6.0500	6.1500	-3.906%	6	1,637	+18.699%
2026-05-26	6.4000	6.4000	6.4000	6.4000	+5.263%	1	1,632	+14.063%
2026-05-22	5.9000	6.0800	5.9000	6.0800	+7.611%	2	1,632	+20.066%
2026-05-21	5.8500	5.8500	5.6500	5.6500	-8.130%	31	1,633	+29.204%
2026-05-20	6.1500	6.1500	6.1500	6.1500	+14.953%	2	1,633	+18.699%
2026-05-19	5.3500	5.3500	5.3500	5.3500	-7.759%	3	1,615	+36.449%
2026-05-18	5.8500	5.8500	5.8000	5.8000	-8.661%	4	1,615	+25.862%
2026-05-15	6.1500	6.3500	6.1000	6.3500	-0.781%	49	1,615	+14.961%
2026-05-14	6.2000	6.4000	6.2000	6.4000	+3.226%	37	1,627	+14.063%
2026-05-13	6.3500	6.3500	6.2000	6.2000	+4.202%	6	1,661	+17.742%
2026-05-12	6.2100	6.2100	5.9500	5.9500	-11.194%	2	1,661	+22.689%
2026-05-11	6.7000	6.7000	6.7000	6.7000	+6.181%	1	1,661	+8.955%
2026-05-08	6.3000	6.3100	6.3000	6.3100	+4.298%	10	1,660	+15.689%
2026-05-07	6.0500	6.0500	6.0500	6.0500	-2.419%	1	1,659	+20.661%
2026-05-06	6.4500	6.4500	6.1500	6.2000	-2.362%	6	1,660	+17.742%
2026-05-05	6.0000	6.3500	6.0000	6.3500	+22.115%	2	1,658	+14.961%
2026-05-01	5.2000	5.2000	5.2000	5.2000	+5.051%	10	1,656	+40.385%
2026-04-30	5.3000	5.3000	4.9500	4.9500	-6.955%	95	1,656	+47.475%
2026-04-29	5.6600	5.7900	5.3000	5.3200	-5.000%	10	1,681	+37.218%
2026-04-28	5.5000	5.6000	5.5000	5.6000	+8.738%	10	1,683	+30.357%
2026-04-27	5.3500	5.3500	5.1000	5.1500	+0.586%	27	1,678	+41.748%
2026-04-24	5.1200	5.1200	5.1200	5.1200	-1.538%	6	1,658	+42.578%
2026-04-23	5.1000	5.2000	5.1000	5.2000	+0.971%	6	1,664	+40.385%
2026-04-22	5.1500	5.2000	5.1500	5.1500	-2.277%	9	1,659	+41.748%
2026-04-21	5.2700	5.2700	5.2700	5.2700	+8.660%	1	1,653	+38.520%
2026-04-20	4.8500	4.8500	4.8500	4.8500	+13.850%	2	1,653	+50.515%
2026-04-17	4.1000	4.4000	4.0500	4.2600	+42.475%	115	1,652	+71.362%
2026-04-16	2.9900	2.9900	2.9900	2.9900	-12.059%	30	1,580	+144.147%
2026-04-15	3.4000	3.4000	3.4000	3.4000	+1.493%	1	1,580	+114.706%
2026-04-14	3.5200	3.6200	3.3500	3.3500	-11.376%	62	1,582	+117.910%
2026-04-13	4.0000	4.0000	3.7500	3.7800	-4.304%	119	1,637	+93.122%
2026-04-10	4.1600	4.1600	3.9500	3.9500	-14.130%	3	1,708	+84.810%
2026-04-09	4.7500	4.7500	4.6000	4.6000	-1.075%	3	1,707	+58.696%
2026-04-08	5.1100	5.1100	4.6500	4.6500	-7.921%	4	1,705	+56.989%
2026-04-07	5.1400	5.1400	5.0500	5.0500	+1.000%	6	1,701	+44.554%
2026-04-06	4.9800	5.0000	4.9800	5.0000	-8.425%	2	1,700	+46.000%
2026-04-02	5.7500	5.7500	5.3500	5.4600	-5.043%	4	1,698	+33.700%
2026-04-01	5.6600	5.7500	5.5300	5.7500	-2.542%	3	1,698	+26.957%
2026-03-31	6.1000	6.1500	5.8500	5.9000	-11.940%	29	1,699	+23.729%
2026-03-30	6.7000	6.7000	6.7000	6.7000	+1.515%	1	1,715	+8.955%
2026-03-27	6.4000	6.6000	6.4000	6.6000	-1.493%	81	1,714	+10.606%
2026-03-26	6.5500	6.7000	6.5500	6.7000	+3.077%	4	1,636	+8.955%
2026-03-25	6.6500	6.6500	6.5000	6.5000	-4.412%	2	1,632	+12.308%
2026-03-24	6.8000	6.8000	6.8000	6.8000	+10.569%	1	1,632	+7.353%
2026-03-23	6.1500	6.1500	6.1500	6.1500	-12.143%	3	1,632	+18.699%
2026-03-20	6.9000	7.0000	6.9000	7.0000	+14.754%	6	1,630	+4.286%
2026-03-18	6.1000	6.1000	6.1000	6.1000	+4.274%	2	1,624	+19.672%
2026-03-17	5.8500	5.8500	5.8500	5.8500	-10.000%	1	1,622	+24.786%
2026-03-13	6.1500	6.5000	6.1500	6.5000	+0.619%	320	1,622	+12.308%
2026-03-12	6.3800	6.6700	6.2500	6.4600	+3.195%	105	1,438	+13.003%
2026-03-11	6.3000	7.1600	6.2400	6.2600	+4.508%	10	1,395	+16.613%
2026-03-10	6.1000	6.1000	5.9900	5.9900	+0.672%	2	1,397	+21.870%
2026-03-06	5.7000	5.9500	5.7000	5.9500	+2.586%	7	1,398	+22.689%
2026-03-05	5.6500	5.8000	5.6500	5.8000	+5.455%	7	1,399	+25.862%
2026-03-04	5.6600	5.6600	5.5000	5.5000	-6.463%	9	1,398	+32.727%
2026-03-03	6.0500	6.0500	5.7500	5.8800	-2.000%	30	1,398	+24.150%
2026-03-02	5.6300	6.0000	5.6300	6.0000	-0.166%	4	1,415	+21.667%
2026-02-27	7.1500	7.1500	6.0100	6.0100	-39.354%	52	1,374	+21.464%
2026-02-26	9.9100	9.9100	9.9100	9.9100	-13.751%	1	1,413	-26.337%
2026-02-25	11.4900	11.4900	11.4900	11.4900	-8.810%	1	1,413	-36.466%
2026-02-24	12.5500	12.6000	12.5000	12.6000	-4.110%	11	1,413	-42.063%
2026-02-23	13.1400	13.1400	13.1400	13.1400	+11.830%	1	1,415	-44.444%
2026-02-20	11.7500	11.7500	11.7500	11.7500	-5.165%	5	1,415	-37.872%
2026-02-19	12.6400	12.6400	12.3900	12.3900	+2.228%	8	1,416	-41.082%
2026-02-18	12.2000	12.2500	12.1200	12.1200	-3.657%	107	1,414	-39.769%
2026-02-17	12.5800	12.5800	12.5800	12.5800	+0.479%	3	1,357	-41.971%
2026-02-13	13.1500	13.1500	12.5200	12.5200	-4.791%	11	1,357	-41.693%
2026-02-12	11.2700	13.1500	11.2700	13.1500	+25.238%	3	1,357	-44.487%
2026-02-11	10.5000	10.5000	10.5000	10.5000	+7.143%	1	1,354	-30.476%
2026-02-10	9.9500	9.9500	9.4200	9.8000	-6.220%	9	1,353	-25.510%
2026-02-09	10.5800	10.8700	10.4000	10.4500	+2.451%	29	1,353	-30.144%
2026-02-06	10.3500	10.5000	9.7500	10.2000	-1.258%	33	1,354	-28.431%
2026-02-05	10.4600	10.4600	10.3300	10.3300	-2.547%	10	1,340	-29.332%
2026-02-04	10.8500	11.0000	10.4200	10.6000	-1.943%	98	1,333	-31.132%
2026-02-03	10.8100	10.8100	10.8100	10.8100	+15.615%	1	1,299	-32.470%
2026-01-30	9.3500	9.3500	9.3500	9.3500	-1.579%	4	1,299	-21.925%
2026-01-29	9.5000	9.5000	9.5000	9.5000	+4.972%	10	1,299	-23.158%
2026-01-27	9.0500	9.0500	9.0500	9.0500	+4.624%	3	1,299	-19.337%
2026-01-26	8.6500	8.6500	8.6500	8.6500	-7.487%	1	1,296	-15.607%
2026-01-22	9.3500	9.3500	9.3500	9.3500	-2.807%	9	1,295	-21.925%
2026-01-21	9.6200	9.6200	9.6200	9.6200	+14.524%	5	1,289	-24.116%
2026-01-20	8.4000	8.4000	8.4000	8.4000	+4.089%	1	1,289	-13.095%
2026-01-13	8.0700	8.0700	8.0700	8.0700	-1.345%	20	1,288	-9.542%
2026-01-12	8.1800	8.1800	8.1800	8.1800	-1.446%	1	1,278	-10.758%
2026-01-09	8.3000	8.3000	8.3000	8.3000	+10.667%	5	1,277	-12.048%
2026-01-05	7.5000	7.5000	7.5000	7.5000	-1.961%	2	1,275	-2.667%
2026-01-02	7.6400	7.7000	7.6400	7.6500	+6.993%	51	1,275	-4.575%
2025-12-31	7.1500	7.1500	7.1500	7.1500	+2.878%	3	1,221	+2.098%
2025-12-30	7.1000	7.1000	6.9500	6.9500	+0.725%	16	1,221	+5.036%
2025-12-17	6.9000	6.9000	6.9000	6.9000	-12.548%	1	1,210	+5.797%
2025-12-11	7.9100	7.9100	7.8900	7.8900	-0.504%	2	1,207	-7.478%
2025-12-10	7.9200	7.9300	7.9200	7.9300	+21.069%	10	1,207	-7.945%
2025-12-05	6.5500	6.5500	6.5500	6.5500	+21.296%	1	1,199	+11.450%
2025-12-03	5.4800	5.5100	5.4000	5.4000	+16.129%	22	1,199	+35.185%
2025-12-02	4.7000	4.7000	4.6500	4.6500	-4.124%	3	1,180	+56.989%
2025-12-01	4.8500	4.8500	4.8500	4.8500	0.000%	1	1,180	+50.515%