Dark

NFLX20270115P82
NFLX Jan 15 2027 82.00 Put (NFLX270115P00082000)
option OPRA

EOD

Jul 1, 2026

12.76-7.469%(-1.03)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.7600	12.7600	12.7600	12.7600	-7.469%	8	4,183	0.000%
2026-06-30	12.9000	13.7900	12.9000	13.7900	+14.440%	10	4,187	-7.469%
2026-06-29	11.7000	12.0500	11.7000	12.0500	-6.589%	3	4,181	+5.892%
2026-06-26	12.9000	12.9000	11.9500	12.9000	-5.977%	14	4,181	-1.085%
2026-06-25	13.7300	13.7300	13.7200	13.7200	+4.335%	11	4,188	-6.997%
2026-06-23	13.2300	13.2300	12.9700	13.1500	-2.230%	38	4,178	-2.966%
2026-06-22	13.4500	13.4500	13.4500	13.4500	+22.943%	35	4,168	-5.130%
2026-06-18	10.9400	10.9400	10.9400	10.9400	+5.192%	2	4,183	+16.636%
2026-06-17	10.4600	10.4600	10.3500	10.4000	+2.463%	49	4,183	+22.692%
2026-06-16	9.9000	10.2000	9.7500	10.1500	+18.713%	31	4,183	+25.714%
2026-06-15	9.0000	9.0000	8.5500	8.5500	-6.044%	54	4,219	+49.240%
2026-06-12	9.5500	9.6000	9.1000	9.1000	+2.247%	17	4,219	+40.220%
2026-06-11	8.8900	9.1500	8.8900	8.9000	+3.488%	53	4,219	+43.371%
2026-06-10	8.8500	8.8500	8.6000	8.6000	-3.371%	11	4,260	+48.372%
2026-06-09	8.8500	9.0000	8.8200	8.9000	+3.488%	57	4,265	+43.371%
2026-06-08	8.7600	8.7600	8.5500	8.6000	-2.825%	17	4,297	+48.372%
2026-06-05	9.0000	9.1500	8.7700	8.8500	-2.210%	116	4,294	+44.181%
2026-06-04	8.5700	9.0500	8.5700	9.0500	-0.549%	5	4,277	+40.994%
2026-06-03	9.2500	9.3500	9.1000	9.1000	+9.507%	68	4,277	+40.220%
2026-06-02	8.0500	8.3100	8.0000	8.3100	+13.061%	503	4,253	+53.550%
2026-06-01	7.3000	7.3500	7.2500	7.3500	+2.083%	17	4,643	+73.605%
2026-05-29	7.2300	7.2300	7.1000	7.2000	+2.128%	26	4,649	+77.222%
2026-05-28	7.0000	7.1500	6.9500	7.0500	+4.290%	19	4,654	+80.993%
2026-05-27	6.3700	6.7600	6.3700	6.7600	+0.896%	10	4,649	+88.757%
2026-05-26	6.8000	6.8000	6.7000	6.7000	+11.667%	258	4,650	+90.448%
2026-05-21	6.2000	6.2500	5.9000	6.0000	-8.397%	19	4,906	+112.667%
2026-05-20	6.1000	6.5500	6.1000	6.5500	+3.968%	3	4,906	+94.809%
2026-05-19	5.8000	6.3000	5.7500	6.3000	+2.439%	2,011	2,907	+102.540%
2026-05-18	6.2500	6.2500	6.1500	6.1500	-9.559%	4	2,907	+107.480%
2026-05-15	6.5000	6.8000	6.5000	6.8000	+4.615%	41	2,907	+87.647%
2026-05-14	6.5000	6.7000	6.5000	6.5000	0.000%	10	2,941	+96.308%
2026-05-13	6.5500	6.5500	6.3500	6.5000	-10.959%	9	2,955	+96.308%
2026-05-11	7.0000	7.3000	7.0000	7.3000	+8.148%	8	2,955	+74.795%
2026-05-08	6.8000	6.8000	6.7500	6.7500	+3.053%	91	2,954	+89.037%
2026-05-07	6.4100	6.5500	6.4100	6.5500	0.000%	20	2,998	+94.809%
2026-05-06	6.6000	6.6000	6.5500	6.5500	+9.532%	138	3,008	+94.809%
2026-05-05	6.1500	6.1500	5.9800	5.9800	+4.912%	2	2,987	+113.378%
2026-05-04	5.7000	5.7000	5.7000	5.7000	+9.615%	3	2,986	+123.860%
2026-05-01	5.2000	5.2000	5.2000	5.2000	-0.952%	2	2,981	+145.385%
2026-04-30	5.7000	5.7000	5.2500	5.2500	-6.250%	131	2,981	+143.048%
2026-04-29	5.8000	5.8000	5.5000	5.6000	-6.977%	7	2,954	+127.857%
2026-04-28	5.8500	6.0400	5.8500	6.0200	+7.500%	18	2,947	+111.960%
2026-04-27	5.6700	5.6700	5.4500	5.6000	+2.752%	53	2,933	+127.857%
2026-04-24	5.5500	5.5500	5.4500	5.4500	-0.909%	71	2,934	+134.128%
2026-04-23	5.3000	5.5000	5.3000	5.5000	+0.917%	63	2,914	+132.000%
2026-04-22	5.4500	5.5000	5.4500	5.4500	-2.679%	8	2,891	+134.128%
2026-04-21	5.4500	5.6000	5.3500	5.6000	+7.692%	108	2,793	+127.857%
2026-04-20	5.2000	5.2000	5.2000	5.2000	+18.721%	1	2,793	+145.385%
2026-04-17	4.4400	4.4400	4.3500	4.3800	+37.304%	24	2,792	+191.324%
2026-04-16	3.2000	3.2000	3.1500	3.1900	-11.878%	77	2,789	+300.000%
2026-04-15	3.6200	3.6200	3.6200	3.6200	+3.725%	1	2,820	+252.486%
2026-04-14	3.7000	3.7500	3.4900	3.4900	-15.904%	87	2,819	+265.616%
2026-04-13	4.1500	4.1500	4.1500	4.1500	-3.488%	1	2,901	+207.470%
2026-04-10	4.1500	4.3500	3.9500	4.3000	-2.273%	952	2,901	+196.744%
2026-04-09	4.5500	4.9000	4.3500	4.4000	-11.111%	143	2,472	+190.000%
2026-04-08	4.9500	4.9700	4.9000	4.9500	-7.477%	25	2,542	+157.778%
2026-04-07	5.3000	5.4000	5.3000	5.3500	+0.943%	14	2,540	+138.505%
2026-04-06	5.3000	5.3000	5.3000	5.3000	-24.823%	1	2,532	+140.755%
2026-03-30	6.6900	7.0500	6.6900	7.0500	+3.676%	35	2,532	+80.993%
2026-03-27	6.8000	6.8000	6.8000	6.8000	-2.857%	4	2,503	+87.647%
2026-03-26	7.0000	7.0000	7.0000	7.0000	-1.408%	6	2,501	+82.286%
2026-03-24	7.1000	7.1000	7.1000	7.1000	+6.129%	17	2,502	+79.718%
2026-03-23	6.7000	6.7000	6.6900	6.6900	-8.230%	8	2,493	+90.732%
2026-03-20	7.2500	7.4500	7.2500	7.2900	-0.137%	11	2,501	+75.034%
2026-03-19	7.1000	7.4000	7.1000	7.3000	+13.178%	3	2,503	+74.795%
2026-03-18	6.4000	6.4500	6.4000	6.4500	-0.309%	5	2,502	+97.829%
2026-03-16	6.5400	6.5400	6.4700	6.4700	-4.853%	6	2,458	+97.218%
2026-03-13	6.7300	7.0100	5.6000	6.8000	-0.875%	305	2,458	+87.647%
2026-03-12	6.7100	7.0300	6.5500	6.8600	+4.255%	268	2,524	+86.006%
2026-03-11	6.3000	6.8400	6.3000	6.5800	+4.444%	63	2,336	+93.921%
2026-03-10	6.2000	6.3000	6.2000	6.3000	-1.254%	8	2,326	+102.540%
2026-03-09	6.3800	6.3800	6.3800	6.3800	+2.080%	1	2,320	+100.000%
2026-03-06	6.0100	6.2500	6.0000	6.2500	+2.459%	15	2,321	+104.160%
2026-03-05	5.7000	6.1000	5.7000	6.1000	+6.087%	121	2,433	+109.180%
2026-03-04	6.1200	6.1200	5.7500	5.7500	-6.504%	41	2,399	+121.913%
2026-03-03	6.3500	6.3500	6.1500	6.1500	+0.490%	17	2,409	+107.480%
2026-03-02	6.1200	6.1200	6.1200	6.1200	-2.857%	1	2,426	+108.497%
2026-02-27	7.4000	7.9000	6.2500	6.3000	-36.364%	217	2,385	+102.540%
2026-02-26	10.3900	10.4700	9.9000	9.9000	-6.516%	5	2,327	+28.889%
2026-02-25	10.9800	10.9800	10.4400	10.5900	-20.075%	8	2,321	+20.491%
2026-02-24	13.2000	13.2500	13.2000	13.2500	-3.214%	4	2,321	-3.698%
2026-02-23	13.8500	13.9000	13.6900	13.6900	+7.373%	111	2,317	-6.793%
2026-02-20	12.7500	12.7500	12.7500	12.7500	-1.392%	234	2,209	+0.078%
2026-02-19	12.9300	12.9300	12.9300	12.9300	-1.673%	5	2,136	-1.315%
2026-02-13	13.7500	13.7500	13.1500	13.1500	-6.071%	4	2,135	-2.966%
2026-02-12	13.6000	14.0000	13.6000	14.0000	+21.212%	11	2,135	-8.857%
2026-02-11	10.5900	11.7000	10.5900	11.5500	+11.594%	59	2,134	+10.476%
2026-02-10	9.9000	10.3500	9.9000	10.3500	-5.479%	331	2,117	+23.285%
2026-02-09	11.5000	11.5000	10.9200	10.9500	+2.336%	62	2,020	+16.530%
2026-02-06	10.6500	10.7000	10.6500	10.7000	-0.187%	5	2,021	+19.252%
2026-02-05	10.5300	10.7200	10.5300	10.7200	-2.011%	6	2,022	+19.030%
2026-02-04	11.6800	11.6800	10.9400	10.9400	-1.619%	74	2,019	+16.636%
2026-02-03	10.1900	11.1200	10.0000	11.1200	+12.323%	42	2,036	+14.748%
2026-02-02	9.9000	9.9000	9.9000	9.9000	+1.852%	1	2,011	+28.889%
2026-01-30	9.8000	9.8000	9.7200	9.7200	-4.047%	8	2,011	+31.276%
2026-01-29	10.0900	10.1500	10.0000	10.1300	+8.342%	153	2,003	+25.962%
2026-01-27	9.7000	9.7000	9.3500	9.3500	+3.889%	169	1,738	+36.471%
2026-01-26	9.0000	9.0000	9.0000	9.0000	+1.466%	5	1,786	+41.778%
2026-01-23	9.1100	9.1100	8.8700	8.8700	-7.604%	4	1,781	+43.856%
2026-01-22	9.6500	9.7000	9.6000	9.6000	-4.096%	40	1,783	+32.917%
2026-01-21	10.1000	10.1200	10.0100	10.0100	+7.288%	8	1,757	+27.473%
2026-01-20	8.9500	9.3700	8.9500	9.3300	+3.552%	46	1,752	+36.763%
2026-01-15	8.9500	9.0100	8.9500	9.0100	-0.989%	10	1,756	+41.620%
2026-01-14	8.9000	9.1000	8.9000	9.1000	+7.565%	29	1,751	+40.220%
2026-01-13	8.5000	8.5300	8.4600	8.4600	-0.471%	3	1,730	+50.827%
2026-01-12	8.5000	8.5500	8.5000	8.5000	-3.409%	11	1,730	+50.118%
2026-01-09	8.7500	8.8000	8.7500	8.8000	+7.317%	3	1,720	+45.000%
2026-01-07	8.2000	8.2000	8.2000	8.2000	-1.205%	1	1,718	+55.610%
2026-01-06	8.3000	8.3000	8.3000	8.3000	+5.063%	6	1,718	+53.735%
2026-01-05	7.9000	7.9000	7.8000	7.9000	-2.469%	4	1,711	+61.519%
2026-01-02	7.7000	8.1000	7.7000	8.1000	+8.289%	7	1,711	+57.531%
2025-12-31	7.5500	7.5500	7.4800	7.4800	+0.403%	8	1,702	+70.588%
2025-12-30	7.4500	7.4500	7.4500	7.4500	-2.614%	12	1,702	+71.275%
2025-12-29	7.6000	7.6500	7.6000	7.6500	-1.923%	7	1,691	+66.797%
2025-12-24	7.8000	7.8000	7.8000	7.8000	0.000%	1	1,687	+63.590%
2025-12-22	7.8500	7.9200	7.8000	7.8000	+6.849%	14	1,687	+63.590%
2025-12-19	7.3000	7.3000	7.3000	7.3000	-6.530%	10	1,686	+74.795%
2025-12-18	7.8100	7.8100	7.8100	7.8100	+6.259%	1	1,686	+63.380%
2025-12-17	7.5000	7.5000	7.3500	7.3500	-9.259%	13	1,685	+73.605%
2025-12-16	8.1000	8.1000	8.1000	8.1000	+6.579%	3	1,692	+57.531%
2025-12-12	7.7000	7.7000	7.6000	7.6000	-8.982%	5	1,690	+67.895%
2025-12-10	7.7000	8.4000	7.7000	8.3500	+9.293%	54	1,691	+52.814%
2025-12-09	7.5000	7.6400	7.5000	7.6400	+0.526%	162	1,677	+67.016%
2025-12-08	7.0500	7.6000	7.0500	7.6000	+17.647%	3	1,515	+67.895%
2025-12-05	5.8000	6.6000	5.8000	6.4600	+7.309%	42	1,513	+97.523%
2025-12-04	5.9500	6.0200	5.9500	6.0200	+5.614%	57	1,507	+111.960%
2025-12-03	5.7500	6.0400	5.7000	5.7000	+21.277%	38	1,450	+123.860%
2025-12-02	4.9000	4.9000	4.6500	4.7000	-2.287%	25	1,458	+171.489%
2025-12-01	4.9000	4.9000	4.8000	4.8100	-15.168%	13	1,450	+165.281%
2025-11-25	5.6800	5.6800	5.6000	5.6700	0.000%	9	1,447	+125.044%