Dark

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

EOD

Jun 29, 2026

11.72-0.085%(-0.01)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.2000	11.7200	11.2000	11.7200	-0.085%	66	2,262	0.000%
2026-06-26	11.7300	11.7300	11.7300	11.7300	-8.359%	14	2,196	-0.085%
2026-06-24	12.5000	12.8000	12.5000	12.8000	+4.661%	15	2,196	-8.438%
2026-06-23	12.2300	12.2300	12.2300	12.2300	-4.078%	31	2,201	-4.170%
2026-06-22	10.6800	12.9500	10.6800	12.7500	+22.596%	513	2,200	-8.078%
2026-06-18	10.4300	10.4300	10.2000	10.4000	+6.122%	39	1,676	+12.692%
2026-06-17	9.8000	9.8000	9.8000	9.8000	+4.813%	1	1,676	+19.592%
2026-06-16	9.3000	9.4000	9.0500	9.3500	+16.149%	72	1,676	+25.348%
2026-06-15	8.4500	8.4500	8.0000	8.0500	-6.936%	78	1,684	+45.590%
2026-06-12	8.7000	8.7000	8.5500	8.6500	+1.170%	8	1,684	+35.491%
2026-06-11	8.7700	8.7700	8.5500	8.5500	+5.556%	47	1,684	+37.076%
2026-06-10	8.3500	8.4000	8.1000	8.1000	-2.410%	39	1,702	+44.691%
2026-06-09	8.4000	8.5000	8.2000	8.3000	+3.106%	15	1,696	+41.205%
2026-06-08	8.5500	8.5500	8.0500	8.0500	-3.593%	26	1,694	+45.590%
2026-06-05	8.5500	8.7000	8.3000	8.3500	-2.453%	168	1,685	+40.359%
2026-06-04	8.4900	8.6900	8.4900	8.5600	-2.171%	5	1,687	+36.916%
2026-06-03	8.6500	8.8500	8.6000	8.7500	+14.379%	104	1,686	+33.943%
2026-06-02	7.6500	7.7000	7.5500	7.6500	+10.870%	61	1,675	+53.203%
2026-06-01	7.0700	7.0700	6.8500	6.9000	+2.222%	34	1,655	+69.855%
2026-05-29	6.7000	6.7500	6.7000	6.7500	+2.273%	5	1,640	+73.630%
2026-05-28	6.5200	6.6000	6.5200	6.6000	+7.317%	6	1,638	+77.576%
2026-05-27	6.0500	6.1500	6.0500	6.1500	-3.906%	6	1,637	+90.569%
2026-05-26	6.4000	6.4000	6.4000	6.4000	+5.263%	1	1,632	+83.125%
2026-05-22	5.9000	6.0800	5.9000	6.0800	+7.611%	2	1,632	+92.763%
2026-05-21	5.8500	5.8500	5.6500	5.6500	-8.130%	31	1,633	+107.434%
2026-05-20	6.1500	6.1500	6.1500	6.1500	+14.953%	2	1,633	+90.569%
2026-05-19	5.3500	5.3500	5.3500	5.3500	-7.759%	3	1,615	+119.065%
2026-05-18	5.8500	5.8500	5.8000	5.8000	-8.661%	4	1,615	+102.069%
2026-05-15	6.1500	6.3500	6.1000	6.3500	-0.781%	49	1,615	+84.567%
2026-05-14	6.2000	6.4000	6.2000	6.4000	+3.226%	37	1,627	+83.125%
2026-05-13	6.3500	6.3500	6.2000	6.2000	+4.202%	6	1,661	+89.032%
2026-05-12	6.2100	6.2100	5.9500	5.9500	-11.194%	2	1,661	+96.975%
2026-05-11	6.7000	6.7000	6.7000	6.7000	+6.181%	1	1,661	+74.925%
2026-05-08	6.3000	6.3100	6.3000	6.3100	+4.298%	10	1,660	+85.737%
2026-05-07	6.0500	6.0500	6.0500	6.0500	-2.419%	1	1,659	+93.719%
2026-05-06	6.4500	6.4500	6.1500	6.2000	-2.362%	6	1,660	+89.032%
2026-05-05	6.0000	6.3500	6.0000	6.3500	+22.115%	2	1,658	+84.567%
2026-05-01	5.2000	5.2000	5.2000	5.2000	+5.051%	10	1,656	+125.385%
2026-04-30	5.3000	5.3000	4.9500	4.9500	-6.955%	95	1,656	+136.768%
2026-04-29	5.6600	5.7900	5.3000	5.3200	-5.000%	10	1,681	+120.301%
2026-04-28	5.5000	5.6000	5.5000	5.6000	+8.738%	10	1,683	+109.286%
2026-04-27	5.3500	5.3500	5.1000	5.1500	+0.586%	27	1,678	+127.573%
2026-04-24	5.1200	5.1200	5.1200	5.1200	-1.538%	6	1,658	+128.906%
2026-04-23	5.1000	5.2000	5.1000	5.2000	+0.971%	6	1,664	+125.385%
2026-04-22	5.1500	5.2000	5.1500	5.1500	-2.277%	9	1,659	+127.573%
2026-04-21	5.2700	5.2700	5.2700	5.2700	+8.660%	1	1,653	+122.391%
2026-04-20	4.8500	4.8500	4.8500	4.8500	+13.850%	2	1,653	+141.649%
2026-04-17	4.1000	4.4000	4.0500	4.2600	+42.475%	115	1,652	+175.117%
2026-04-16	2.9900	2.9900	2.9900	2.9900	-12.059%	30	1,580	+291.973%
2026-04-15	3.4000	3.4000	3.4000	3.4000	+1.493%	1	1,580	+244.706%
2026-04-14	3.5200	3.6200	3.3500	3.3500	-11.376%	62	1,582	+249.851%
2026-04-13	4.0000	4.0000	3.7500	3.7800	-4.304%	119	1,637	+210.053%
2026-04-10	4.1600	4.1600	3.9500	3.9500	-14.130%	3	1,708	+196.709%
2026-04-09	4.7500	4.7500	4.6000	4.6000	-1.075%	3	1,707	+154.783%
2026-04-08	5.1100	5.1100	4.6500	4.6500	-7.921%	4	1,705	+152.043%
2026-04-07	5.1400	5.1400	5.0500	5.0500	+1.000%	6	1,701	+132.079%
2026-04-06	4.9800	5.0000	4.9800	5.0000	-8.425%	2	1,700	+134.400%
2026-04-02	5.7500	5.7500	5.3500	5.4600	-5.043%	4	1,698	+114.652%
2026-04-01	5.6600	5.7500	5.5300	5.7500	-2.542%	3	1,698	+103.826%
2026-03-31	6.1000	6.1500	5.8500	5.9000	-11.940%	29	1,699	+98.644%
2026-03-30	6.7000	6.7000	6.7000	6.7000	+1.515%	1	1,715	+74.925%
2026-03-27	6.4000	6.6000	6.4000	6.6000	-1.493%	81	1,714	+77.576%
2026-03-26	6.5500	6.7000	6.5500	6.7000	+3.077%	4	1,636	+74.925%
2026-03-25	6.6500	6.6500	6.5000	6.5000	-4.412%	2	1,632	+80.308%
2026-03-24	6.8000	6.8000	6.8000	6.8000	+10.569%	1	1,632	+72.353%
2026-03-23	6.1500	6.1500	6.1500	6.1500	-12.143%	3	1,632	+90.569%
2026-03-20	6.9000	7.0000	6.9000	7.0000	+14.754%	6	1,630	+67.429%
2026-03-18	6.1000	6.1000	6.1000	6.1000	+4.274%	2	1,624	+92.131%
2026-03-17	5.8500	5.8500	5.8500	5.8500	-10.000%	1	1,622	+100.342%
2026-03-13	6.1500	6.5000	6.1500	6.5000	+0.619%	320	1,622	+80.308%
2026-03-12	6.3800	6.6700	6.2500	6.4600	+3.195%	105	1,438	+81.424%
2026-03-11	6.3000	7.1600	6.2400	6.2600	+4.508%	10	1,395	+87.220%
2026-03-10	6.1000	6.1000	5.9900	5.9900	+0.672%	2	1,397	+95.659%
2026-03-06	5.7000	5.9500	5.7000	5.9500	+2.586%	7	1,398	+96.975%
2026-03-05	5.6500	5.8000	5.6500	5.8000	+5.455%	7	1,399	+102.069%
2026-03-04	5.6600	5.6600	5.5000	5.5000	-6.463%	9	1,398	+113.091%
2026-03-03	6.0500	6.0500	5.7500	5.8800	-2.000%	30	1,398	+99.320%
2026-03-02	5.6300	6.0000	5.6300	6.0000	-0.166%	4	1,415	+95.333%
2026-02-27	7.1500	7.1500	6.0100	6.0100	-39.354%	52	1,374	+95.008%
2026-02-26	9.9100	9.9100	9.9100	9.9100	-13.751%	1	1,413	+18.264%
2026-02-25	11.4900	11.4900	11.4900	11.4900	-8.810%	1	1,413	+2.002%
2026-02-24	12.5500	12.6000	12.5000	12.6000	-4.110%	11	1,413	-6.984%
2026-02-23	13.1400	13.1400	13.1400	13.1400	+11.830%	1	1,415	-10.807%
2026-02-20	11.7500	11.7500	11.7500	11.7500	-5.165%	5	1,415	-0.255%
2026-02-19	12.6400	12.6400	12.3900	12.3900	+2.228%	8	1,416	-5.408%
2026-02-18	12.2000	12.2500	12.1200	12.1200	-3.657%	107	1,414	-3.300%
2026-02-17	12.5800	12.5800	12.5800	12.5800	+0.479%	3	1,357	-6.836%
2026-02-13	13.1500	13.1500	12.5200	12.5200	-4.791%	11	1,357	-6.390%
2026-02-12	11.2700	13.1500	11.2700	13.1500	+25.238%	3	1,357	-10.875%
2026-02-11	10.5000	10.5000	10.5000	10.5000	+7.143%	1	1,354	+11.619%
2026-02-10	9.9500	9.9500	9.4200	9.8000	-6.220%	9	1,353	+19.592%
2026-02-09	10.5800	10.8700	10.4000	10.4500	+2.451%	29	1,353	+12.153%
2026-02-06	10.3500	10.5000	9.7500	10.2000	-1.258%	33	1,354	+14.902%
2026-02-05	10.4600	10.4600	10.3300	10.3300	-2.547%	10	1,340	+13.456%
2026-02-04	10.8500	11.0000	10.4200	10.6000	-1.943%	98	1,333	+10.566%
2026-02-03	10.8100	10.8100	10.8100	10.8100	+15.615%	1	1,299	+8.418%
2026-01-30	9.3500	9.3500	9.3500	9.3500	-1.579%	4	1,299	+25.348%
2026-01-29	9.5000	9.5000	9.5000	9.5000	+4.972%	10	1,299	+23.368%
2026-01-27	9.0500	9.0500	9.0500	9.0500	+4.624%	3	1,299	+29.503%
2026-01-26	8.6500	8.6500	8.6500	8.6500	-7.487%	1	1,296	+35.491%
2026-01-22	9.3500	9.3500	9.3500	9.3500	-2.807%	9	1,295	+25.348%
2026-01-21	9.6200	9.6200	9.6200	9.6200	+14.524%	5	1,289	+21.830%
2026-01-20	8.4000	8.4000	8.4000	8.4000	+4.089%	1	1,289	+39.524%
2026-01-13	8.0700	8.0700	8.0700	8.0700	-1.345%	20	1,288	+45.229%
2026-01-12	8.1800	8.1800	8.1800	8.1800	-1.446%	1	1,278	+43.276%
2026-01-09	8.3000	8.3000	8.3000	8.3000	+10.667%	5	1,277	+41.205%
2026-01-05	7.5000	7.5000	7.5000	7.5000	-1.961%	2	1,275	+56.267%
2026-01-02	7.6400	7.7000	7.6400	7.6500	+6.993%	51	1,275	+53.203%
2025-12-31	7.1500	7.1500	7.1500	7.1500	+2.878%	3	1,221	+63.916%
2025-12-30	7.1000	7.1000	6.9500	6.9500	+0.725%	16	1,221	+68.633%
2025-12-17	6.9000	6.9000	6.9000	6.9000	-12.548%	1	1,210	+69.855%
2025-12-11	7.9100	7.9100	7.8900	7.8900	-0.504%	2	1,207	+48.542%
2025-12-10	7.9200	7.9300	7.9200	7.9300	+21.069%	10	1,207	+47.793%
2025-12-05	6.5500	6.5500	6.5500	6.5500	+21.296%	1	1,199	+78.931%
2025-12-03	5.4800	5.5100	5.4000	5.4000	+16.129%	22	1,199	+117.037%
2025-12-02	4.7000	4.7000	4.6500	4.6500	-4.124%	3	1,180	+152.043%
2025-12-01	4.8500	4.8500	4.8500	4.8500	0.000%	1	1,180	+141.649%