Dark

NFLX20270115P85
NFLX Jan 15 2027 85.00 Put (NFLX270115P00085000)
option OPRA

EOD

Aug 20, 2026

9.80+2.083%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.6400	9.8000	9.6400	9.8000	+2.083%	5	14,555	0.000%
2026-08-19	9.8900	9.8900	9.4300	9.6000	-9.177%	22	14,553	+2.083%
2026-08-18	10.5500	10.6500	10.5500	10.5700	-10.726%	21	14,572	-7.285%
2026-08-17	11.7900	11.8400	11.7900	11.8400	+7.636%	10	14,566	-17.230%
2026-08-14	11.1500	11.2000	11.0000	11.0000	-0.901%	8	14,570	-10.909%
2026-08-13	12.3700	12.3700	11.1000	11.1000	-17.960%	183	14,572	-11.712%
2026-08-12	13.7300	13.7300	13.5300	13.5300	+2.113%	2	14,603	-27.568%
2026-08-11	12.4500	13.2500	12.4500	13.2500	+3.354%	66	14,603	-26.038%
2026-08-10	12.8000	12.9500	12.8000	12.8200	-7.437%	19	14,638	-23.557%
2026-08-07	14.5500	14.5500	13.7500	13.8500	-1.773%	13	14,639	-29.242%
2026-08-06	14.3800	14.3800	14.1000	14.1000	-0.283%	164	14,638	-30.496%
2026-08-05	14.1000	14.2000	14.1000	14.1400	-3.940%	8	14,635	-30.693%
2026-08-03	14.2000	14.7200	14.2000	14.7200	-5.822%	2	14,638	-33.424%
2026-07-31	15.1500	15.7500	15.1500	15.6300	+8.920%	96	14,637	-37.300%
2026-07-29	14.3500	14.3500	14.3500	14.3500	-4.333%	1	14,665	-31.707%
2026-07-28	14.2100	15.0000	14.1000	15.0000	-6.250%	5	14,665	-34.667%
2026-07-27	15.9000	16.0000	15.8300	16.0000	-2.913%	12	14,663	-38.750%
2026-07-24	17.4000	17.5300	16.4800	16.4800	-5.829%	1,922	14,657	-40.534%
2026-07-23	18.2200	18.2200	17.5000	17.5000	-2.016%	205	15,134	-44.000%
2026-07-22	16.8800	17.8600	16.6300	17.8600	-2.137%	12	15,133	-45.129%
2026-07-21	18.4100	18.5000	18.2500	18.2500	-2.667%	952	15,142	-46.301%
2026-07-20	19.1000	19.1000	18.4500	18.7500	+3.192%	22	15,720	-47.733%
2026-07-17	21.7000	21.7000	17.9200	18.1700	+21.538%	2,196	15,707	-46.065%
2026-07-16	15.3500	15.3500	14.9500	14.9500	+2.048%	4	14,134	-34.448%
2026-07-15	14.6500	14.6500	14.6500	14.6500	-3.428%	2	14,130	-33.106%
2026-07-14	15.1700	15.1700	15.1700	15.1700	+7.133%	1	14,131	-35.399%
2026-07-13	14.1700	14.1700	14.1600	14.1600	-8.763%	41	14,132	-30.791%
2026-07-10	14.7000	15.5200	14.7000	15.5200	+7.182%	8	14,132	-36.856%
2026-07-09	14.4800	14.4800	14.4800	14.4800	+5.693%	1	14,132	-32.320%
2026-07-08	13.7000	13.7000	13.7000	13.7000	+4.981%	1	14,132	-28.467%
2026-07-07	12.8500	13.0500	12.7000	13.0500	-3.333%	8	14,132	-24.904%
2026-07-06	13.3700	13.5000	13.3500	13.5000	+7.143%	3	14,134	-27.407%
2026-07-02	14.0000	14.0000	12.4000	12.6000	-16.335%	22	14,136	-22.222%
2026-07-01	15.4500	15.4500	15.0600	15.0600	-4.623%	3	14,136	-34.927%
2026-06-30	15.7200	15.7900	15.7200	15.7900	+8.822%	62	14,136	-37.935%
2026-06-29	14.1100	14.5100	13.5900	14.5100	+1.469%	23	14,074	-32.460%
2026-06-26	16.0000	16.0800	14.3000	14.3000	-11.728%	219	14,057	-31.469%
2026-06-25	15.9500	16.2000	15.7400	16.2000	+1.823%	28	14,076	-39.506%
2026-06-24	15.1700	15.9100	15.1500	15.9100	+4.671%	34	14,100	-38.404%
2026-06-23	15.0100	15.2500	15.0000	15.2000	-2.125%	48	14,132	-35.526%
2026-06-22	13.2100	15.5300	13.1300	15.5300	+24.240%	18	14,124	-36.896%
2026-06-18	12.7700	12.7700	12.5000	12.5000	+4.167%	4	14,125	-21.600%
2026-06-17	11.8900	12.0000	11.8900	12.0000	+2.740%	2	14,125	-18.333%
2026-06-16	10.3000	12.1100	10.3000	11.6800	+15.074%	50	14,125	-16.096%
2026-06-15	10.3000	10.3500	10.1500	10.1500	-6.192%	233	14,177	-3.448%
2026-06-12	10.9500	10.9500	10.7400	10.8200	+2.075%	55	14,177	-9.427%
2026-06-11	10.9000	10.9000	10.6000	10.6000	+4.950%	24	14,177	-7.547%
2026-06-10	10.3500	10.3500	10.1000	10.1000	-3.810%	108	14,191	-2.970%
2026-06-09	10.6000	10.6200	10.2500	10.5000	+3.448%	51	14,129	-6.667%
2026-06-08	10.2000	10.2700	10.1000	10.1500	-2.404%	13	14,122	-3.448%
2026-06-05	10.7000	10.8500	10.4000	10.4000	-3.525%	20	14,113	-5.769%
2026-06-04	9.9000	10.7800	9.9000	10.7800	-0.185%	109	14,099	-9.091%
2026-06-03	10.6000	10.9700	10.4400	10.8000	+8.871%	151	14,091	-9.259%
2026-06-02	8.9900	9.9200	8.9900	9.9200	+13.371%	1,598	14,064	-1.210%
2026-06-01	9.1300	9.1300	8.6500	8.7500	+1.273%	1,590	12,501	+12.000%
2026-05-29	8.4700	8.7500	8.4700	8.6400	+2.249%	31	11,865	+13.426%
2026-05-28	8.6200	8.6200	8.3000	8.4500	+7.098%	10	11,862	+15.976%
2026-05-27	8.2000	8.2000	7.7500	7.8900	-1.128%	49	11,855	+24.208%
2026-05-26	7.8000	8.2000	7.7500	7.9800	+3.636%	88	11,862	+22.807%
2026-05-22	7.5000	7.7400	7.5000	7.7000	+7.843%	48	11,922	+27.273%
2026-05-21	8.0000	8.0000	7.1400	7.1400	-7.871%	47	11,925	+37.255%
2026-05-20	8.0000	8.0000	7.7000	7.7500	+4.167%	350	11,925	+26.452%
2026-05-19	6.8900	7.4400	6.8900	7.4400	+1.918%	15	11,628	+31.720%
2026-05-18	8.3600	8.3600	7.3000	7.3000	-10.099%	1,261	11,628	+34.247%
2026-05-15	7.6100	8.1200	7.6100	8.1200	+3.046%	6	11,628	+20.690%
2026-05-14	8.0000	8.0000	7.8700	7.8800	-0.881%	6	11,626	+24.365%
2026-05-13	8.0000	8.1300	7.8000	7.9500	+0.760%	23	11,636	+23.270%
2026-05-12	8.2500	8.2500	7.6000	7.8900	-10.341%	1,064	11,636	+24.208%
2026-05-11	8.4000	8.8000	8.2100	8.8000	+8.642%	29	11,636	+11.364%
2026-05-08	7.7500	8.3000	7.7500	8.1000	+4.516%	32	10,951	+20.988%
2026-05-07	7.5500	7.7500	7.5500	7.7500	-0.641%	2,503	10,942	+26.452%
2026-05-06	8.0000	8.2500	7.7500	7.8000	-0.637%	818	8,790	+25.641%
2026-05-05	7.1900	8.0000	7.1900	7.8500	+13.768%	235	8,208	+24.841%
2026-05-04	6.5500	6.9000	6.5500	6.9000	+5.023%	12	8,190	+42.029%
2026-05-01	6.1500	6.5700	6.1500	6.5700	+6.139%	16	8,166	+49.163%
2026-04-30	6.7000	6.7500	6.1000	6.1900	-7.196%	1,249	8,166	+58.320%
2026-04-29	6.9000	6.9000	6.6700	6.6700	+0.301%	2	7,007	+46.927%
2026-04-28	7.0000	7.1500	6.6500	6.6500	-2.206%	12	7,007	+47.368%
2026-04-27	6.6800	6.8000	6.5000	6.8000	+2.256%	144	7,000	+44.118%
2026-04-24	6.6000	6.6500	6.5000	6.6500	+0.758%	20	7,075	+47.368%
2026-04-23	6.4000	6.6000	6.2700	6.6000	+2.167%	142	7,079	+48.485%
2026-04-22	6.4000	6.5100	6.4000	6.4600	-2.857%	85	6,994	+51.703%
2026-04-21	6.5000	6.6500	6.3500	6.6500	+8.130%	45	6,489	+47.368%
2026-04-20	5.5700	6.3000	5.5700	6.1500	+10.811%	1,734	6,489	+59.350%
2026-04-17	5.3000	5.5500	5.1500	5.5500	+46.053%	1,181	5,389	+76.577%
2026-04-16	3.7600	3.8500	3.7000	3.8000	0.000%	22	5,291	+157.895%
2026-04-15	4.1000	4.1800	3.8000	3.8000	-7.317%	226	5,286	+157.895%
2026-04-14	4.7000	4.7000	4.1000	4.1000	-12.766%	15	5,497	+139.024%
2026-04-13	4.9000	4.9000	4.7000	4.7000	-4.082%	10	5,497	+108.511%
2026-04-10	5.0000	5.0000	4.8500	4.9000	-4.483%	52	5,494	+100.000%
2026-04-09	6.0000	6.0000	5.1300	5.1300	-10.938%	57	5,480	+91.033%
2026-04-08	5.8500	5.8500	5.7600	5.7600	-8.571%	8	5,436	+70.139%
2026-04-07	6.1500	6.3000	6.1400	6.3000	+1.613%	7	5,437	+55.556%
2026-04-06	5.6000	6.2000	5.6000	6.2000	-3.125%	23	5,432	+58.065%
2026-04-02	7.4500	7.4500	6.4000	6.4000	-7.914%	183	5,468	+53.125%
2026-04-01	6.8600	7.1000	6.8600	6.9500	-2.113%	32	5,468	+41.007%
2026-03-31	8.2000	8.2000	7.0000	7.1000	-12.346%	8	5,491	+38.028%
2026-03-30	7.8500	8.1000	7.6500	8.1000	+0.621%	10	5,492	+20.988%
2026-03-27	7.4500	8.0500	7.4500	8.0500	+4.954%	220	5,494	+21.739%
2026-03-26	8.1500	8.1500	7.6700	7.6700	-3.522%	10	5,483	+27.771%
2026-03-25	8.1200	8.1700	7.8600	7.9500	-4.332%	165	5,482	+23.270%
2026-03-24	7.5000	8.4300	7.5000	8.3100	+17.042%	157	5,486	+17.930%
2026-03-23	7.9000	8.0000	7.1000	7.1000	-17.153%	50	5,483	+38.028%
2026-03-20	8.2500	8.6000	8.2100	8.5700	+5.933%	425	5,485	+14.352%
2026-03-19	7.6500	8.4700	7.5000	8.0900	+10.068%	443	5,514	+21.137%
2026-03-18	7.2500	7.5200	7.2000	7.3500	-4.545%	119	5,528	+33.333%
2026-03-16	7.5600	7.7000	7.5300	7.7000	-2.160%	202	5,544	+27.273%
2026-03-13	7.6800	8.0000	7.6800	7.8700	+1.418%	13	5,543	+24.524%
2026-03-12	7.6000	7.7600	7.6000	7.7600	+0.518%	3	5,542	+26.289%
2026-03-11	7.3000	7.7300	7.2600	7.7200	+6.336%	359	5,542	+26.943%
2026-03-10	7.2600	7.2600	7.2600	7.2600	+2.979%	20	5,473	+34.986%
2026-03-09	7.5900	7.5900	7.0500	7.0500	-0.704%	137	5,470	+39.007%
2026-03-06	6.9000	7.2600	6.7700	7.1000	+5.655%	287	5,412	+38.028%
2026-03-05	6.8300	7.1000	6.5800	6.7200	-1.754%	551	5,444	+45.833%
2026-03-04	7.1600	7.1900	6.4600	6.8400	-1.583%	516	5,258	+43.275%
2026-03-03	7.3500	7.4000	6.9500	6.9500	-1.278%	77	5,217	+41.007%
2026-03-02	7.4100	7.4100	7.0000	7.0400	-3.562%	90	5,185	+39.205%
2026-02-27	8.9000	8.9000	7.2000	7.3000	-36.245%	1,171	5,220	+34.247%
2026-02-26	11.6800	12.2500	11.3500	11.4500	-6.911%	70	6,126	-14.410%
2026-02-25	12.8400	12.8400	12.2000	12.3000	-16.892%	53	6,098	-20.325%
2026-02-24	14.8000	14.8000	14.8000	14.8000	-5.972%	3	6,098	-33.784%
2026-02-23	15.5400	16.0000	15.5400	15.7400	+12.429%	39	6,098	-37.738%
2026-02-20	14.2300	14.4000	14.0000	14.0000	-2.439%	101	6,092	-30.000%
2026-02-19	14.2500	14.3600	14.2500	14.3500	-0.347%	3	6,105	-31.707%
2026-02-18	14.9600	15.0000	14.4000	14.4000	-4.888%	215	6,104	-31.944%
2026-02-17	14.8000	15.1400	14.8000	15.1400	-0.329%	2	6,309	-35.271%
2026-02-13	15.2300	15.2300	15.1900	15.1900	-2.000%	22	6,290	-35.484%
2026-02-12	14.6200	15.7600	14.6200	15.5000	+14.560%	194	6,290	-36.774%
2026-02-11	12.4300	13.5300	12.4300	13.5300	+14.661%	49	6,280	-27.568%
2026-02-10	11.9500	11.9500	11.3400	11.8000	-4.453%	15	6,280	-16.949%
2026-02-09	12.3000	12.4100	12.2500	12.3500	-1.200%	216	6,267	-20.648%
2026-02-06	12.7100	12.7100	12.3100	12.5000	-2.572%	19	6,262	-21.600%
2026-02-05	12.3500	12.8400	12.3500	12.8300	+1.024%	13	6,260	-23.617%
2026-02-04	13.1500	13.1500	12.6000	12.7000	-3.422%	8	6,261	-22.835%
2026-02-03	11.9000	13.1500	11.9000	13.1500	+13.558%	119	6,262	-25.475%
2026-02-02	10.9800	11.6000	10.7000	11.5800	+2.116%	17	6,266	-15.371%
2026-01-30	11.3500	11.5300	11.3000	11.3400	-1.818%	83	6,282	-13.580%
2026-01-29	11.0300	11.8000	11.0300	11.5500	+7.944%	142	6,257	-15.152%
2026-01-28	10.3000	10.9500	10.3000	10.7000	+0.469%	84	6,199	-8.411%
2026-01-27	10.8200	11.1000	10.6500	10.6500	+2.305%	41	6,193	-7.981%
2026-01-26	10.4100	10.5500	10.3500	10.4100	-0.573%	152	6,181	-5.860%
2026-01-23	10.9000	10.9000	10.3000	10.4700	-9.115%	405	6,153	-6.399%
2026-01-22	11.0000	11.5200	10.8900	11.5200	+7.664%	85	5,780	-14.931%
2026-01-21	12.2000	12.3300	10.7000	10.7000	-2.727%	613	5,732	-8.411%
2026-01-20	10.0000	11.0000	9.9500	11.0000	+5.871%	24	5,691	-10.909%
2026-01-16	10.3300	10.4000	10.3300	10.3900	+0.193%	18	5,670	-5.679%
2026-01-15	9.9500	10.3700	9.9500	10.3700	-0.955%	14	5,670	-5.497%
2026-01-14	9.7000	10.6000	9.7000	10.4700	+6.294%	51	5,661	-6.399%
2026-01-13	9.6500	9.8500	9.6500	9.8500	0.000%	27	5,650	-0.508%
2026-01-12	9.7500	9.8500	9.7000	9.8500	-2.860%	18	5,653	-0.508%
2026-01-09	10.0000	10.1500	9.9800	10.1400	+6.737%	536	5,671	-3.353%
2026-01-08	9.5500	9.8000	9.5000	9.5000	-0.524%	8	5,168	+3.158%
2026-01-07	9.2500	9.5500	9.2500	9.5500	+1.596%	14	5,171	+2.618%
2026-01-06	9.5600	9.7000	9.4000	9.4000	+2.174%	8	5,162	+4.255%
2026-01-05	9.3400	9.3800	8.9500	9.2000	-0.969%	1,475	4,433	+6.522%
2026-01-02	9.0000	9.4500	8.9500	9.2900	+7.399%	154	4,433	+5.490%
2025-12-31	8.7000	8.7000	8.6500	8.6500	+1.170%	21	4,273	+13.295%
2025-12-30	8.7000	8.7000	8.5500	8.5500	-1.950%	17	4,273	+14.620%
2025-12-29	8.6000	8.8000	8.6000	8.7200	+1.988%	8	4,258	+12.385%
2025-12-26	8.6200	8.7300	8.5500	8.5500	-4.894%	5	4,252	+14.620%
2025-12-24	8.8000	9.0000	8.8000	8.9900	+0.447%	23	4,249	+9.010%
2025-12-23	9.0000	9.0000	8.9500	8.9500	-0.666%	11	4,249	+9.497%
2025-12-22	8.9000	9.0400	8.9000	9.0100	+5.012%	142	4,238	+8.768%
2025-12-19	8.7200	8.7200	8.5800	8.5800	-2.500%	5	4,099	+14.219%
2025-12-17	8.3500	8.8000	8.3500	8.8000	-3.825%	16	4,094	+11.364%
2025-12-16	9.1500	9.1500	9.1000	9.1500	-1.081%	14	4,089	+7.104%
2025-12-15	9.3300	9.3500	9.2000	9.2500	+6.322%	27	4,084	+5.946%
2025-12-12	8.7000	8.7000	8.7000	8.7000	-6.952%	20	4,082	+12.644%
2025-12-11	9.3600	9.3700	9.1000	9.3500	-3.109%	145	4,062	+4.813%
2025-12-10	8.9000	9.6500	8.9000	9.6500	+11.561%	16	3,917	+1.554%
2025-12-09	8.5000	8.6500	8.5000	8.6500	+2.125%	11	3,913	+13.295%
2025-12-08	7.6500	8.8500	7.6400	8.4700	+16.027%	12	3,912	+15.702%
2025-12-05	7.0100	7.6600	6.2500	7.3000	+7.829%	100	3,902	+34.247%
2025-12-04	6.7700	6.7700	6.7700	6.7700	+2.576%	40	3,864	+44.756%
2025-12-03	6.5700	6.6000	6.5700	6.6000	+8.731%	2	3,844	+48.485%
2025-11-26	6.0000	6.0700	6.0000	6.0700	-6.615%	10	3,847	+61.450%
2025-11-25	6.5000	6.5000	6.5000	6.5000	+0.775%	6	3,847	+50.769%
2025-11-24	6.5000	6.5000	6.4500	6.4500	-1.976%	11	3,851	+51.938%
2025-11-20	5.3800	6.5800	5.3800	6.5800	+22.991%	2	3,852	+48.936%
2025-11-17	5.4500	5.4500	5.2500	5.3500	0.000%	4	3,850	+83.178%