Dark

NFLX20270115P820
NFLX Jan 15 2027 820.00 Put (NFLX270115P00820000)
option OPRA

Inactive

Nov 14, 2025

43.30+6.782%(+2.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	42.7700	43.3000	42.7700	43.3000	+6.782%	3	144	0.000%
2025-11-12	40.5900	40.5900	40.4000	40.5500	+0.871%	19	145	+6.782%
2025-11-11	40.2000	40.2000	40.2000	40.2000	-4.581%	1	127	+7.711%
2025-11-10	42.1300	42.1300	42.1300	42.1300	-9.882%	3	127	+2.777%
2025-11-07	46.1000	46.7500	46.1000	46.7500	+0.646%	3	127	-7.380%
2025-11-05	46.4500	46.4500	46.4500	46.4500	+13.155%	2	126	-6.781%
2025-10-31	40.7500	41.0500	40.4600	41.0500	-5.349%	62	126	+5.481%
2025-10-28	43.3000	43.4000	43.3000	43.3700	-2.099%	10	77	-0.161%
2025-10-27	44.3200	44.3200	44.3000	44.3000	+19.471%	40	116	-2.257%
2025-10-17	36.9400	37.0800	36.9400	37.0800	-11.461%	3	116	+16.775%
2025-10-02	41.8500	41.8800	41.8500	41.8800	+16.011%	40	119	+3.391%
2025-09-02	36.0000	36.1000	36.0000	36.1000	+7.217%	3	114	+19.945%
2025-08-28	33.6700	33.6700	33.6700	33.6700	-3.052%	1	115	+28.601%
2025-08-25	34.7300	34.7300	34.7300	34.7300	+4.451%	3	116	+24.676%
2025-08-14	33.2500	33.2500	33.2500	33.2500	-6.232%	1	116	+30.226%
2025-08-11	35.0500	35.4600	35.0500	35.4600	-9.077%	3	117	+22.109%
2025-06-30	39.0000	39.0000	39.0000	39.0000	-6.587%	2	115	+11.026%
2025-06-26	41.7500	41.7500	41.7500	41.7500	-4.897%	1	117	+3.713%
2025-06-25	43.9000	43.9000	43.9000	43.9000	-15.251%	3	118	-1.367%
2025-06-18	51.8000	51.8000	51.8000	51.8000	-3.286%	2	115	-16.409%
2025-06-13	53.5100	53.6600	53.5100	53.5600	+3.198%	22	115	-19.156%
2025-06-09	51.8000	51.9000	51.8000	51.9000	+2.569%	9	115	-16.570%
2025-06-06	50.6000	50.6000	50.6000	50.6000	+0.198%	10	110	-14.427%
2025-06-05	50.5000	50.5000	50.5000	50.5000	-1.077%	2	110	-14.257%
2025-06-04	51.4000	51.7600	50.8900	51.0500	-6.330%	5	110	-15.181%
2025-06-02	56.2300	56.2300	54.5000	54.5000	-9.091%	6	111	-20.550%
2025-05-15	59.9500	59.9500	59.9500	59.9500	-4.796%	1	109	-27.773%
2025-05-14	62.9700	62.9700	62.9700	62.9700	+0.016%	1	110	-31.237%
2025-05-13	62.9600	62.9600	62.9600	62.9600	-10.057%	1	109	-31.226%
2025-05-12	74.9500	74.9500	70.0000	70.0000	+1.449%	2	109	-38.143%
2025-05-02	69.0000	69.0000	69.0000	69.0000	-3.294%	2	108	-37.246%
2025-05-01	71.0400	71.4000	71.0400	71.3500	-12.540%	7	108	-39.313%
2025-04-23	81.5800	81.5800	81.5800	81.5800	-13.028%	1	106	-46.923%
2025-04-22	93.8000	93.8000	93.8000	93.8000	-0.213%	1	106	-53.838%
2025-04-21	93.7100	94.0000	93.7100	94.0000	-4.179%	5	106	-53.936%
2025-04-16	98.3000	98.3000	98.1000	98.1000	+0.153%	2	108	-55.861%
2025-04-15	99.3500	99.3500	97.9500	97.9500	-7.341%	7	108	-55.794%
2025-04-14	109.0000	109.0000	105.7100	105.7100	-10.756%	14	114	-59.039%
2025-04-11	118.4500	118.4500	118.4500	118.4500	+5.523%	2	122	-63.444%
2025-04-09	138.5500	138.5500	109.8000	112.2500	-11.300%	12	122	-61.425%
2025-04-08	126.5500	126.5500	126.5500	126.5500	-2.534%	1	118	-65.784%
2025-04-07	152.4600	152.4600	129.8400	129.8400	-3.858%	5	119	-66.651%
2025-04-04	137.2500	137.2500	134.1500	135.0500	+28.009%	34	123	-67.938%
2025-04-02	105.5000	105.5000	105.5000	105.5000	+14.363%	6	124	-58.957%
2025-03-27	92.2500	92.2500	92.2500	92.2500	-2.391%	1	124	-53.062%
2025-03-26	94.5100	94.5100	94.5100	94.5100	+5.175%	1	123	-54.185%
2025-03-25	89.8600	89.8600	89.8600	89.8600	-4.149%	3	123	-51.814%
2025-03-24	93.7500	93.7500	93.7500	93.7500	-4.629%	2	126	-53.813%
2025-03-21	98.0400	98.8000	98.0400	98.3000	+1.028%	22	126	-55.951%
2025-03-17	100.6800	101.0000	97.3000	97.3000	-9.907%	14	126	-55.498%
2025-03-14	108.0000	108.0000	108.0000	108.0000	-6.120%	2	131	-59.907%
2025-03-11	116.5800	116.5800	115.0400	115.0400	-9.453%	9	130	-62.361%
2025-03-10	124.1000	127.0500	124.1000	127.0500	+9.488%	3	130	-65.919%
2025-03-07	120.8600	123.8800	116.0400	116.0400	+25.016%	16	133	-62.685%
2025-03-04	96.5500	97.4500	91.1900	92.8200	+5.477%	197	134	-53.351%
2025-02-25	88.0000	88.0000	88.0000	88.0000	+24.083%	1	65	-50.795%
2025-02-14	70.9100	70.9200	70.9100	70.9200	-2.422%	60	66	-38.945%
2025-02-13	72.7000	72.7000	72.6800	72.6800	-10.800%	30	42	-40.424%
2025-02-12	81.4800	81.4800	81.4800	81.4800	+9.179%	1	42	-46.858%
2025-02-10	77.6800	77.6800	74.6300	74.6300	-1.996%	2	42	-41.980%
2025-02-07	75.9500	76.1500	75.9500	76.1500	-8.031%	4	42	-43.139%
2025-02-05	82.9000	82.9000	82.8000	82.8000	+0.559%	2	42	-47.705%
2025-02-04	82.3400	82.3400	82.3400	82.3400	-1.164%	1	42	-47.413%
2025-01-31	83.3100	83.3100	83.3100	83.3100	-2.103%	2	42	-48.025%
2025-01-30	82.1700	85.1000	82.0700	85.1000	-3.196%	17	57	-49.119%
2025-01-23	87.9100	87.9100	87.9100	87.9100	-1.402%	2	57	-50.745%
2025-01-22	87.7600	89.1600	87.7600	89.1600	-23.237%	2	59	-51.436%
2025-01-16	117.3700	117.3700	116.1500	116.1500	-10.135%	2	60	-62.721%
2025-01-14	129.4200	129.8100	129.2500	129.2500	+0.077%	10	59	-66.499%
2025-01-10	129.1400	129.1500	129.1400	129.1500	+12.304%	6	68	-66.473%
2025-01-07	115.0000	115.0000	115.0000	115.0000	+1.411%	1	68	-62.348%
2025-01-06	115.6600	116.2900	113.4000	113.4000	+0.755%	65	69	-61.817%
2025-01-03	113.7400	113.7500	112.5500	112.5500	-1.272%	42	75	-61.528%
2025-01-02	114.0000	114.0000	114.0000	114.0000	+3.383%	1	55	-62.018%
2024-12-31	109.8400	110.2700	109.8400	110.2700	-0.343%	8	50	-60.733%
2024-12-30	110.6500	110.6500	110.6500	110.6500	+0.390%	3	50	-60.868%
2024-12-27	110.2200	110.2200	110.2200	110.2200	+7.458%	12	50	-60.715%
2024-12-26	102.5700	102.5700	102.5700	102.5700	-2.869%	1	44	-57.785%
2024-12-20	102.5000	106.0000	102.5000	105.6000	-0.189%	5	44	-58.996%
2024-12-17	105.8000	105.8000	105.8000	105.8000	+1.390%	1	42	-59.074%
2024-12-16	105.1600	105.1600	104.3500	104.3500	-1.519%	8	41	-58.505%
2024-12-13	104.7000	105.9700	104.7000	105.9600	+3.214%	14	44	-59.136%
2024-12-12	102.4400	102.6600	102.0200	102.6600	+4.340%	8	39	-57.822%
2024-12-11	99.7000	99.7000	98.3900	98.3900	-4.882%	4	43	-55.991%
2024-12-10	103.4400	103.4400	103.4400	103.4400	+2.183%	1	44	-58.140%
2024-12-05	103.0100	103.0100	101.2300	101.2300	-2.222%	5	43	-57.226%
2024-12-04	103.5300	103.5300	103.5300	103.5300	-3.720%	1	42	-58.176%
2024-12-02	107.5300	107.5300	107.5300	107.5300	-5.675%	5	41	-59.732%
2024-11-25	113.8000	114.0000	113.8000	114.0000	+7.294%	4	40	-62.018%
2024-11-22	108.0600	108.7200	106.2500	106.2500	-1.593%	34	36	-59.247%
2024-11-21	112.7000	112.7000	107.9700	107.9700	-3.581%	12	19	-59.896%
2024-11-20	111.3700	111.9800	111.3700	111.9800	-11.049%	10	17	-61.332%
2024-11-15	125.8900	125.8900	125.8900	125.8900	+4.742%	2	8	-65.605%
2024-11-14	118.7800	120.2100	118.7800	120.1900	+0.856%	3	7	-63.974%
2024-11-13	119.1700	119.1700	119.1700	119.1700	-5.473%	4	5	-63.665%
2024-11-12	126.0700	126.0700	126.0700	126.0700	-14.384%	1	1	-65.654%
2024-10-21	147.2500	147.2500	147.2500	147.2500	0.000%	1	1	-70.594%