Dark

NFLX20270115P83
NFLX Jan 15 2027 83.00 Put (NFLX270115P00083000)
option OPRA

EOD

Aug 20, 2026

8.45-1.170%(-0.10)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.4300	8.8500	8.4300	8.4500	-1.170%	92	2,312	0.000%
2026-08-19	8.5500	8.5500	8.5500	8.5500	-18.957%	1	2,339	-1.170%
2026-08-17	10.4700	10.5500	10.4400	10.5500	+8.205%	3	2,339	-19.905%
2026-08-14	9.7500	9.7500	9.7500	9.7500	-5.523%	1	2,338	-13.333%
2026-08-13	10.3500	10.3800	10.2700	10.3200	-10.649%	43	2,338	-18.120%
2026-08-11	11.1500	11.5500	11.1500	11.5500	-7.600%	7	2,341	-26.840%
2026-08-07	12.5000	12.5000	12.5000	12.5000	-1.961%	1	2,340	-32.400%
2026-08-05	12.6500	12.7500	12.6500	12.7500	-4.709%	5	2,340	-33.725%
2026-08-04	13.0000	13.3800	12.8500	13.3800	+1.287%	6	2,341	-36.846%
2026-08-03	13.2300	13.2300	13.2100	13.2100	+0.456%	8	2,342	-36.033%
2026-07-30	13.1500	13.1500	13.1500	13.1500	0.000%	1	2,343	-35.741%
2026-07-28	12.6500	13.1500	12.5500	13.1500	-17.555%	6	2,342	-35.741%
2026-07-24	15.9500	15.9500	15.9500	15.9500	-1.846%	1	2,341	-47.022%
2026-07-23	15.9600	16.2500	15.9600	16.2500	-4.412%	79	2,341	-48.000%
2026-07-21	17.0000	17.0000	17.0000	17.0000	-0.235%	2	2,307	-50.294%
2026-07-17	18.2600	18.2600	17.0300	17.0400	+24.835%	63	2,305	-50.411%
2026-07-16	13.6500	13.6500	13.6500	13.6500	+0.368%	1	2,292	-38.095%
2026-07-14	13.7000	13.7000	13.6000	13.6000	-2.158%	41	2,291	-37.868%
2026-07-10	13.9000	13.9000	13.9000	13.9000	+7.336%	1	2,271	-39.209%
2026-07-09	12.9500	12.9500	12.9500	12.9500	+4.351%	1	2,271	-34.749%
2026-07-08	12.4100	12.4100	12.4100	12.4100	+5.617%	1	2,272	-31.910%
2026-07-07	11.4600	11.7500	11.4600	11.7500	-2.083%	6	2,272	-28.085%
2026-07-06	12.0000	12.0000	12.0000	12.0000	-13.043%	1	2,274	-29.583%
2026-07-01	13.8000	13.8000	13.8000	13.8000	-3.497%	14	2,274	-38.768%
2026-06-30	14.0500	14.3000	14.0500	14.3000	+12.157%	21	2,272	-40.909%
2026-06-29	12.2600	12.7500	12.2600	12.7500	-2.672%	15	2,284	-33.725%
2026-06-26	13.1000	13.1000	13.1000	13.1000	-11.486%	1	2,282	-35.496%
2026-06-25	14.7500	14.8000	14.7500	14.8000	+7.636%	20	2,283	-42.905%
2026-06-23	13.7500	13.7500	13.7500	13.7500	-1.786%	30	2,283	-38.545%
2026-06-22	14.1100	14.1100	14.0000	14.0000	+28.440%	12	2,253	-39.643%
2026-06-17	10.9500	10.9500	10.9000	10.9000	+2.830%	10	2,256	-22.477%
2026-06-16	9.4000	10.7000	9.4000	10.6000	+16.484%	84	2,256	-20.283%
2026-06-15	9.1500	9.2500	9.1000	9.1000	-6.186%	36	2,225	-7.143%
2026-06-12	9.6000	9.7000	9.6000	9.7000	+4.526%	5	2,225	-12.887%
2026-06-10	9.1500	9.2800	9.0500	9.2800	-1.277%	24	2,225	-8.944%
2026-06-09	9.3500	9.4000	9.3500	9.4000	+3.297%	7	2,230	-10.106%
2026-06-08	9.1500	9.2700	9.0500	9.1000	-3.191%	14	2,228	-7.143%
2026-06-05	9.5500	9.6000	9.4000	9.4000	-2.083%	27	2,222	-10.106%
2026-06-04	9.0300	9.6000	9.0300	9.6000	-1.031%	3	2,198	-11.979%
2026-06-03	9.7500	9.9000	9.6500	9.7000	+12.791%	16	2,196	-12.887%
2026-06-02	8.5000	8.7200	8.4500	8.6000	+10.256%	69	2,184	-1.744%
2026-06-01	7.9000	7.9000	7.7500	7.8000	+1.299%	23	2,127	+8.333%
2026-05-29	7.6000	7.7800	7.5500	7.7000	+2.667%	12	2,121	+9.740%
2026-05-28	7.4500	7.5000	7.4500	7.5000	+7.914%	226	2,116	+12.667%
2026-05-27	6.8000	6.9500	6.8000	6.9500	-4.138%	218	2,111	+21.583%
2026-05-26	7.2500	7.2500	7.2500	7.2500	+8.859%	2	2,199	+16.552%
2026-05-22	6.6600	6.6600	6.6600	6.6600	+4.063%	2	2,197	+26.877%
2026-05-21	6.5500	6.6500	6.4000	6.4000	-7.914%	15	2,198	+32.031%
2026-05-20	6.9500	6.9500	6.9500	6.9500	+14.876%	2	2,198	+21.583%
2026-05-19	6.0500	6.0500	6.0500	6.0500	-6.923%	21	2,190	+39.669%
2026-05-18	6.6500	6.6500	6.5000	6.5000	-9.722%	12	2,190	+30.000%
2026-05-15	6.9500	7.2000	6.9500	7.2000	+2.857%	6	2,190	+17.361%
2026-05-14	6.9000	7.1000	6.9000	7.0000	+1.449%	24	2,196	+20.714%
2026-05-13	7.1900	7.5000	6.9000	6.9000	+0.291%	12	2,219	+22.464%
2026-05-12	6.8800	6.8800	6.8800	6.8800	-11.226%	106	2,219	+22.820%
2026-05-11	7.4700	7.7500	7.4700	7.7500	+7.639%	52	2,219	+9.032%
2026-05-08	7.0400	7.2000	7.0400	7.2000	+3.597%	17	2,113	+17.361%
2026-05-07	6.7000	6.9500	6.7000	6.9500	0.000%	6	2,098	+21.583%
2026-05-06	7.2500	7.2500	6.9500	6.9500	+13.934%	82	2,099	+21.583%
2026-05-04	6.1000	6.1000	6.1000	6.1000	+5.172%	1	2,058	+38.525%
2026-04-30	6.0000	6.0500	5.8000	5.8000	-5.691%	16	2,057	+45.690%
2026-04-29	6.1500	6.1500	6.1500	6.1500	-0.806%	2	2,056	+37.398%
2026-04-28	6.2500	6.2500	6.2000	6.2000	+6.897%	4	2,056	+36.290%
2026-04-27	6.0500	6.0500	5.7500	5.8000	+0.173%	7	2,053	+45.690%
2026-04-24	5.8000	5.8000	5.7900	5.7900	+1.224%	110	2,051	+45.941%
2026-04-23	5.7200	5.7200	5.7200	5.7200	-1.379%	1	1,960	+47.727%
2026-04-22	5.7500	5.8000	5.7500	5.8000	-1.695%	3	1,961	+45.690%
2026-04-21	5.7500	5.9000	5.7000	5.9000	+17.296%	88	1,730	+43.220%
2026-04-20	5.0300	5.0300	5.0300	5.0300	+2.653%	1	1,730	+67.992%
2026-04-17	4.7000	4.9000	4.6000	4.9000	+44.118%	14	1,729	+72.449%
2026-04-16	3.4000	3.4000	3.4000	3.4000	-6.849%	2	1,729	+148.529%
2026-04-14	4.3500	4.3500	3.6500	3.6500	-17.978%	228	1,731	+131.507%
2026-04-13	4.4000	4.4500	4.4000	4.4500	+1.136%	2	1,919	+89.888%
2026-04-10	4.5000	4.5000	4.4000	4.4000	-14.563%	3	1,919	+92.045%
2026-04-09	5.1500	5.1500	5.1500	5.1500	-0.962%	1	1,920	+64.078%
2026-04-08	5.2500	5.2500	5.2000	5.2000	-6.306%	5	1,920	+62.500%
2026-04-07	5.5500	5.6500	5.4500	5.5500	0.000%	146	1,924	+52.252%
2026-04-06	5.3500	5.6500	5.3000	5.5500	-7.500%	115	1,909	+52.252%
2026-04-02	6.1400	6.1400	5.9000	6.0000	-5.512%	7	1,918	+40.833%
2026-04-01	6.4100	6.4100	6.3200	6.3500	-14.189%	5	1,918	+33.071%
2026-03-30	7.3500	7.4000	7.3500	7.4000	+0.680%	3	1,919	+14.189%
2026-03-27	7.1500	7.3500	7.1500	7.3500	+6.522%	66	1,918	+14.966%
2026-03-26	7.5400	7.5400	6.7000	6.9000	-8.000%	277	1,914	+22.464%
2026-03-24	6.9700	7.6500	6.9700	7.5000	+10.294%	297	1,919	+12.667%
2026-03-23	7.2600	7.2600	6.8000	6.8000	-11.573%	4	1,731	+24.265%
2026-03-20	7.6500	7.6900	7.6500	7.6900	+0.523%	4	1,730	+9.883%
2026-03-19	7.8500	7.8500	7.6500	7.6500	+14.179%	7	1,730	+10.458%
2026-03-18	6.7000	6.7000	6.7000	6.7000	-1.471%	3	1,735	+26.119%
2026-03-16	6.9000	7.0500	6.7000	6.8000	-3.546%	173	1,732	+24.265%
2026-03-13	7.1000	7.2000	7.0500	7.0500	-3.159%	63	1,776	+19.858%
2026-03-12	6.9000	7.2800	6.9000	7.2800	+4.598%	3	1,788	+16.071%
2026-03-11	6.5100	6.9900	6.5100	6.9600	+2.959%	47	1,786	+21.408%
2026-03-10	7.0100	7.1800	6.5600	6.7600	+6.457%	165	1,695	+25.000%
2026-03-09	6.3500	6.3500	6.3500	6.3500	-3.788%	1	1,612	+33.071%
2026-03-06	6.3000	6.6000	6.3000	6.6000	+3.125%	4	1,612	+28.030%
2026-03-05	5.9400	6.4000	5.9400	6.4000	+5.960%	19	1,609	+32.031%
2026-03-04	5.9500	6.0500	5.9500	6.0400	-2.581%	3	1,607	+39.901%
2026-03-03	6.8000	7.0400	6.2000	6.2000	-3.727%	251	1,551	+36.290%
2026-03-02	6.5500	6.8600	6.2600	6.4400	-2.424%	94	1,491	+31.211%
2026-02-27	7.7500	7.8000	6.5500	6.6000	-35.922%	150	1,364	+28.030%
2026-02-26	10.9800	10.9800	10.3000	10.3000	-6.364%	2	1,341	-17.961%
2026-02-25	11.1600	11.1600	11.0000	11.0000	-20.863%	13	1,336	-23.182%
2026-02-24	13.9000	13.9000	13.9000	13.9000	+7.336%	9	1,336	-39.209%
2026-02-20	13.1500	13.1500	12.9500	12.9500	-3.502%	3	1,330	-34.749%
2026-02-19	13.4800	13.4800	13.4200	13.4200	+2.443%	5	1,330	-37.034%
2026-02-18	13.3500	13.3500	13.1000	13.1000	-4.727%	8	1,330	-35.496%
2026-02-13	14.5000	14.5000	13.7500	13.7500	-5.563%	5	1,334	-38.545%
2026-02-12	13.4800	14.5600	13.4800	14.5600	+43.307%	3	1,334	-41.964%
2026-02-10	10.2000	10.2000	10.1600	10.1600	-12.790%	6	1,335	-16.831%
2026-02-09	11.0200	11.6500	11.0200	11.6500	+5.430%	22	1,329	-27.468%
2026-02-06	11.4000	11.4000	11.0500	11.0500	+0.729%	14	1,307	-23.529%
2026-02-05	10.9700	10.9700	10.9700	10.9700	-4.443%	1	1,310	-22.972%
2026-02-04	11.7200	11.7200	11.4800	11.4800	-4.333%	33	1,310	-26.394%
2026-02-03	11.0000	12.0000	11.0000	12.0000	+15.607%	31	1,310	-29.583%
2026-02-02	9.9000	10.4000	9.9000	10.3800	+1.071%	9	1,317	-18.593%
2026-01-30	10.4500	10.4500	10.1600	10.2700	-4.019%	24	1,313	-17.722%
2026-01-29	10.4000	10.7300	10.4000	10.7000	+8.629%	56	1,307	-21.028%
2026-01-28	9.5700	9.8500	9.5700	9.8500	-1.500%	4	1,311	-14.213%
2026-01-27	10.0000	10.0000	10.0000	10.0000	+5.597%	2	1,311	-15.500%
2026-01-26	9.4700	9.4700	9.4700	9.4700	-0.316%	10	1,311	-10.771%
2026-01-23	9.6500	9.6500	9.4000	9.5000	-8.566%	8	1,311	-11.053%
2026-01-22	9.9500	10.4000	9.9500	10.3900	+5.697%	60	1,306	-18.672%
2026-01-21	11.1500	11.1500	9.8300	9.8300	+6.848%	63	1,269	-14.039%
2026-01-20	9.2000	9.2000	9.2000	9.2000	-3.967%	2	1,264	-8.152%
2026-01-15	9.2400	9.5800	9.2200	9.5800	+0.525%	30	1,266	-11.795%
2026-01-14	9.5600	9.5600	9.5000	9.5300	+5.304%	18	1,266	-11.333%
2026-01-09	9.1000	9.1000	9.0500	9.0500	+3.429%	8	1,250	-6.630%
2026-01-08	8.7500	8.7500	8.7500	8.7500	+6.061%	1	1,250	-3.429%
2026-01-05	8.3000	8.3000	8.2500	8.2500	-2.367%	4	1,248	+2.424%
2026-01-02	8.5000	8.5000	8.4500	8.4500	+6.962%	5	1,248	0.000%
2025-12-31	7.9000	7.9000	7.9000	7.9000	+1.282%	2	1,246	+6.962%
2025-12-30	7.9500	7.9500	7.8000	7.8000	-1.515%	14	1,246	+8.333%
2025-12-26	7.8700	7.9500	7.8700	7.9200	-4.000%	3	1,234	+6.692%
2025-12-22	8.1500	8.2500	8.1500	8.2500	+5.769%	9	1,234	+2.424%
2025-12-17	7.8000	7.8000	7.8000	7.8000	-6.587%	2	1,230	+8.333%
2025-12-16	8.5000	8.5000	8.3000	8.3500	-2.339%	17	1,232	+1.198%
2025-12-15	8.6000	8.6000	8.5500	8.5500	-0.581%	4	1,223	-1.170%
2025-12-11	8.7700	8.7700	8.6000	8.6000	+6.173%	5	1,222	-1.744%
2025-12-10	8.1000	8.1000	8.1000	8.1000	+1.250%	5	1,222	+4.321%
2025-12-08	8.1500	8.1500	8.0000	8.0000	+29.032%	110	1,217	+5.625%
2025-12-04	6.1700	6.2000	6.1700	6.2000	+5.085%	67	1,227	+36.290%
2025-11-25	5.9000	5.9000	5.9000	5.9000	+16.371%	15	1,187	+43.220%
2025-11-19	5.0700	5.0700	5.0700	5.0700	+4.536%	10	1,187	+66.667%
2025-11-17	4.8500	4.8500	4.7000	4.8500	0.000%	5	1,187	+74.227%