Dark

NFLX20270115P84
NFLX Jan 15 2027 84.00 Put (NFLX270115P00084000)
option OPRA

EOD

Aug 20, 2026

9.10+1.676%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.0500	9.1000	9.0500	9.1000	+1.676%	2	3,950	0.000%
2026-08-19	8.9500	8.9500	8.9500	8.9500	-19.514%	70	3,949	+1.676%
2026-08-17	11.1000	11.1400	11.1000	11.1200	+7.961%	12	3,962	-18.165%
2026-08-14	10.3000	10.3000	10.3000	10.3000	-15.574%	1	3,960	-11.650%
2026-08-11	11.7500	12.2000	11.7500	12.2000	-5.792%	4	3,961	-25.410%
2026-08-07	13.0000	13.2000	12.9500	12.9500	-4.074%	22	3,960	-29.730%
2026-08-05	13.4000	13.5000	13.4000	13.5000	-2.878%	4	3,978	-32.593%
2026-08-04	13.4500	13.9500	13.4500	13.9000	+1.832%	3	3,979	-34.532%
2026-08-03	13.6500	13.6500	13.6500	13.6500	-1.087%	2	3,982	-33.333%
2026-07-28	13.8900	13.8900	13.2500	13.8000	-19.393%	4	3,982	-34.058%
2026-07-24	17.1200	17.1200	17.1200	17.1200	+0.117%	1	3,985	-46.846%
2026-07-23	17.1000	17.1000	17.1000	17.1000	+8.571%	2	3,984	-46.784%
2026-07-22	16.5000	16.5000	15.7500	15.7500	-12.500%	9	3,984	-42.222%
2026-07-21	18.0000	18.0000	18.0000	18.0000	+1.868%	2	3,985	-49.444%
2026-07-17	18.9800	18.9800	17.4500	17.6700	+25.319%	9	3,985	-48.500%
2026-07-16	14.1000	14.1000	14.1000	14.1000	-2.083%	30	3,983	-35.461%
2026-07-14	14.4000	14.4000	14.4000	14.4000	+5.727%	5	4,013	-36.806%
2026-07-13	13.6200	13.6200	13.6200	13.6200	-6.712%	2	4,013	-33.186%
2026-07-10	14.6000	14.6000	14.6000	14.6000	+5.720%	1	4,013	-37.671%
2026-07-09	13.8100	13.8100	13.8100	13.8100	+11.371%	1	4,014	-34.106%
2026-07-07	12.1500	12.4000	12.1500	12.4000	-1.976%	5	4,014	-26.613%
2026-07-06	12.6500	12.6500	12.6500	12.6500	-11.538%	1	4,016	-28.063%
2026-07-01	14.3500	14.3500	14.3000	14.3000	+9.495%	5	4,016	-36.364%
2026-06-29	13.0600	13.0600	13.0600	13.0600	-6.980%	1	4,020	-30.322%
2026-06-22	13.4700	14.0400	13.4700	14.0400	+15.842%	2	4,020	-35.185%
2026-06-18	12.1200	12.1200	12.1200	12.1200	+2.278%	2	4,018	-24.917%
2026-06-17	11.5000	11.8500	11.5000	11.8500	+8.219%	5	4,018	-23.207%
2026-06-16	11.0500	11.0500	10.9500	10.9500	+14.063%	5	4,018	-16.895%
2026-06-15	9.8000	9.8000	9.6000	9.6000	-5.882%	19	4,027	-5.208%
2026-06-12	10.8600	10.9000	10.0500	10.2000	+6.250%	31	4,027	-10.784%
2026-06-10	9.6500	9.6500	9.6000	9.6000	-3.518%	6	4,027	-5.208%
2026-06-09	9.9000	10.0000	9.7200	9.9500	+3.646%	37	4,042	-8.543%
2026-06-08	9.6000	9.7000	9.5700	9.6000	-2.538%	15	4,026	-5.208%
2026-06-05	10.1000	10.3000	9.8500	9.8500	-0.505%	70	4,017	-7.614%
2026-06-04	9.8500	9.9000	9.8500	9.9000	-3.226%	3	3,996	-8.081%
2026-06-03	10.1000	10.4000	9.9500	10.2300	+12.418%	27	3,996	-11.046%
2026-06-02	8.7100	9.2200	8.7100	9.1000	+10.303%	47	4,007	0.000%
2026-06-01	8.3400	8.3400	8.2000	8.2500	+0.610%	26	3,999	+10.303%
2026-05-29	8.0500	8.2500	8.0500	8.2000	+3.929%	10	4,001	+10.976%
2026-05-28	7.9000	8.0000	7.8500	7.8900	+6.622%	331	3,993	+15.336%
2026-05-27	7.4000	7.4000	7.4000	7.4000	-3.268%	19	3,989	+22.973%
2026-05-26	7.6500	7.6500	7.6500	7.6500	+6.103%	2	3,970	+18.954%
2026-05-22	7.1900	7.2100	7.1900	7.2100	+6.029%	24	3,968	+26.214%
2026-05-21	7.1000	7.1000	6.7000	6.8000	-6.207%	21	3,960	+33.824%
2026-05-20	7.4000	7.4000	7.2500	7.2500	+4.167%	5	3,960	+25.517%
2026-05-18	7.0500	7.1000	6.8500	6.9600	-8.781%	907	3,952	+30.747%
2026-05-15	7.3500	7.6500	7.3000	7.6300	+0.926%	6	3,952	+19.266%
2026-05-14	7.4500	7.5600	7.4500	7.5600	+4.276%	19	3,330	+20.370%
2026-05-13	7.5000	7.5800	7.1200	7.2500	+1.399%	270	3,176	+25.517%
2026-05-12	7.9400	7.9400	7.0500	7.1500	-11.946%	806	3,176	+27.273%
2026-05-11	7.9000	8.1200	7.9000	8.1200	+12.000%	2	3,176	+12.069%
2026-05-07	7.2500	7.2500	7.2500	7.2500	+16.935%	1	2,848	+25.517%
2026-05-05	6.2000	6.2000	6.2000	6.2000	-3.876%	1	2,847	+46.774%
2026-05-04	6.4500	6.4500	6.4500	6.4500	+3.698%	1	2,848	+41.085%
2026-05-01	6.0000	6.2200	6.0000	6.2200	-2.047%	114	2,748	+46.302%
2026-04-30	6.5000	6.5000	6.3500	6.3500	-2.308%	11	2,748	+43.307%
2026-04-29	6.5000	6.5000	6.5000	6.5000	-3.704%	1	2,747	+40.000%
2026-04-28	6.6000	6.7500	6.6000	6.7500	+9.756%	2	2,747	+34.815%
2026-04-27	6.3000	6.3000	6.1500	6.1500	+0.820%	5	2,746	+47.967%
2026-04-24	6.1000	6.1000	6.1000	6.1000	-2.400%	25	2,744	+49.180%
2026-04-23	6.0000	6.2500	5.9200	6.2500	0.000%	7	2,724	+45.600%
2026-04-21	6.2000	6.2500	5.9900	6.2500	+5.042%	35	2,718	+45.600%
2026-04-20	5.3300	5.9500	5.3300	5.9500	+14.423%	735	2,718	+52.941%
2026-04-17	5.0500	5.2000	4.9000	5.2000	+46.479%	10	2,065	+75.000%
2026-04-16	3.5500	3.5500	3.5300	3.5500	-15.476%	12	2,062	+156.338%
2026-04-14	4.5000	4.5000	4.2000	4.2000	-9.677%	2	2,066	+116.667%
2026-04-13	4.6500	4.6500	4.6500	4.6500	+1.087%	1	2,064	+95.699%
2026-04-10	4.6500	4.7000	4.6000	4.6000	-14.815%	82	2,063	+97.826%
2026-04-09	5.4000	5.4000	5.4000	5.4000	-1.996%	1	2,092	+68.519%
2026-04-08	5.5500	5.7000	5.4500	5.5100	-7.395%	437	2,092	+65.154%
2026-04-07	5.9400	6.0000	5.8500	5.9500	+1.709%	18	1,985	+52.941%
2026-04-06	5.4500	5.8500	5.2000	5.8500	-2.500%	57	1,985	+55.556%
2026-04-02	6.6500	6.6500	5.9500	6.0000	-9.091%	516	2,211	+51.667%
2026-04-01	6.5500	6.8500	6.3500	6.6000	-0.901%	284	2,211	+37.879%
2026-03-31	6.7600	6.7800	6.6600	6.6600	-15.375%	14	2,347	+36.637%
2026-03-30	7.5000	7.8700	7.3000	7.8700	+6.784%	41	2,361	+15.629%
2026-03-27	7.3000	7.4500	7.3000	7.3700	+0.821%	5	2,396	+23.474%
2026-03-26	7.7500	7.7500	7.1000	7.3100	-7.468%	29	2,397	+24.487%
2026-03-24	8.0000	8.0000	7.9000	7.9000	+10.490%	220	2,412	+15.190%
2026-03-23	7.6200	7.6200	7.1500	7.1500	-11.180%	15	2,207	+27.273%
2026-03-20	7.8000	8.1000	7.8000	8.0500	+1.899%	15	2,200	+13.043%
2026-03-19	6.9500	8.0500	6.9500	7.9000	+14.493%	22	2,198	+15.190%
2026-03-18	6.9000	7.1000	6.7000	6.9000	-1.429%	697	2,195	+31.884%
2026-03-17	6.9500	7.0500	6.7500	7.0000	-1.408%	295	1,624	+30.000%
2026-03-16	7.1500	7.2000	7.0500	7.1000	-4.054%	163	1,811	+28.169%
2026-03-13	7.2500	7.4500	7.2500	7.4000	+2.069%	12	1,890	+22.973%
2026-03-12	7.2500	7.2500	7.2500	7.2500	-1.091%	4	1,891	+25.517%
2026-03-11	6.8600	7.3700	6.8600	7.3300	+2.089%	52	1,891	+24.147%
2026-03-10	7.3100	7.3100	6.6000	7.1800	+7.164%	50	1,832	+26.741%
2026-03-09	6.7300	7.3000	6.7000	6.7000	-2.899%	374	1,795	+35.821%
2026-03-06	6.7800	7.0000	6.7500	6.9000	+2.985%	120	1,424	+31.884%
2026-03-05	6.4500	6.7000	6.4500	6.7000	+6.688%	127	1,317	+35.821%
2026-03-04	6.3000	6.3000	6.2800	6.2800	-6.686%	3	1,282	+44.904%
2026-03-03	7.1600	7.3900	6.6100	6.7300	-0.296%	359	1,282	+35.215%
2026-03-02	7.2900	7.3000	6.6500	6.7500	-1.747%	405	973	+34.815%
2026-02-27	8.1900	8.1900	6.8700	6.8700	-36.972%	125	620	+32.460%
2026-02-26	11.1400	11.5000	10.9000	10.9000	-8.403%	35	623	-16.514%
2026-02-25	12.2500	12.3500	11.9000	11.9000	-17.361%	61	678	-23.529%
2026-02-24	14.2500	14.4000	14.2500	14.4000	-2.041%	5	678	-36.806%
2026-02-23	14.7000	14.7000	14.7000	14.7000	+7.299%	1	680	-38.095%
2026-02-20	13.8000	13.8000	13.7000	13.7000	-3.657%	8	679	-33.577%
2026-02-19	14.0000	14.2200	14.0000	14.2200	+2.302%	11	679	-36.006%
2026-02-18	13.9000	13.9000	13.9000	13.9000	-4.138%	11	669	-34.532%
2026-02-17	14.5900	14.5900	14.5000	14.5000	-3.398%	3	669	-37.241%
2026-02-13	15.0100	15.0100	15.0100	15.0100	+0.200%	5	670	-39.374%
2026-02-12	14.9800	14.9800	14.9800	14.9800	+37.179%	1	670	-39.252%
2026-02-10	10.9200	10.9200	10.9200	10.9200	-11.002%	1	670	-16.667%
2026-02-09	12.2700	12.2700	12.2700	12.2700	+6.234%	5	670	-25.835%
2026-02-06	11.8000	11.8000	11.5500	11.5500	-2.532%	6	665	-21.212%
2026-02-05	11.8500	12.0500	11.8500	11.8500	-2.066%	10	664	-23.207%
2026-02-04	12.3200	12.3200	12.1000	12.1000	-2.655%	7	660	-24.793%
2026-02-03	11.3000	12.4300	11.3000	12.4300	+13.516%	14	661	-26.790%
2026-02-02	10.4000	10.9500	10.4000	10.9500	+1.389%	35	654	-16.895%
2026-01-30	10.8600	10.9500	10.7400	10.8000	-2.965%	64	622	-15.741%
2026-01-29	11.1300	11.1300	11.1300	11.1300	+8.058%	107	585	-18.239%
2026-01-28	10.4400	10.4400	10.3000	10.3000	-1.435%	8	478	-11.650%
2026-01-27	10.3000	10.5000	10.3000	10.4500	+5.556%	18	478	-12.919%
2026-01-26	10.0400	10.0400	9.9000	9.9000	-1.296%	56	476	-8.081%
2026-01-23	10.1500	10.1500	9.9000	10.0300	-8.652%	22	449	-9.272%
2026-01-22	10.6500	10.9800	10.3000	10.9800	-0.182%	62	438	-17.122%
2026-01-21	11.3500	11.3500	10.6000	11.0000	+9.127%	38	420	-17.273%
2026-01-20	10.0000	10.0800	10.0000	10.0800	+4.348%	21	391	-9.722%
2026-01-15	9.6300	9.6600	9.6300	9.6600	-3.206%	8	390	-5.797%
2026-01-14	9.8200	10.0000	9.8000	9.9800	+7.312%	9	382	-8.818%
2026-01-13	9.3000	9.3000	9.3000	9.3000	-0.535%	3	374	-2.151%
2026-01-12	9.2800	9.3500	9.2800	9.3500	+1.630%	2	371	-2.674%
2026-01-09	9.2000	9.2000	9.2000	9.2000	+1.996%	1	372	-1.087%
2026-01-08	9.0200	9.0200	9.0200	9.0200	+0.782%	20	372	+0.887%
2026-01-06	8.9500	8.9500	8.9500	8.9500	+2.874%	1	372	+1.676%
2026-01-05	8.7000	8.7000	8.7000	8.7000	+4.819%	2	370	+4.598%
2025-12-31	8.3000	8.3000	8.3000	8.3000	+1.220%	2	370	+9.639%
2025-12-30	8.3000	8.3000	8.2000	8.2000	-1.205%	14	370	+10.976%
2025-12-19	8.1500	8.3000	8.1500	8.3000	0.000%	12	359	+9.639%
2025-12-17	8.3000	8.3000	8.3000	8.3000	-4.598%	10	357	+9.639%
2025-12-16	8.7500	8.8000	8.7000	8.7000	-2.793%	13	357	+4.598%
2025-12-15	8.9500	8.9500	8.9500	8.9500	+6.548%	3	348	+1.676%
2025-12-12	8.4000	8.4000	8.4000	8.4000	-4.000%	2	346	+8.333%
2025-12-11	8.7500	8.7500	8.7500	8.7500	+5.422%	10	337	+4.000%
2025-12-08	8.3000	8.3000	8.3000	8.3000	+25.758%	2	337	+9.639%
2025-12-04	6.6000	6.6000	6.6000	6.6000	+41.935%	6	336	+37.879%
2025-11-18	4.6500	4.6500	4.6500	4.6500	0.000%	35	330	+95.699%