Dark

NFLX20270115P86
NFLX Jan 15 2027 86.00 Put (NFLX270115P00086000)
option OPRA

EOD

Aug 19, 2026

10.09-10.787%(-1.22)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	10.1500	10.2000	10.0900	10.0900	-10.787%	6	2,175	0.000%
2026-08-18	11.3100	11.3100	11.3100	11.3100	-8.421%	1	2,176	-10.787%
2026-08-17	12.3500	12.3500	12.3500	12.3500	+5.556%	15	2,175	-18.300%
2026-08-14	11.7000	11.7000	11.7000	11.7000	-19.310%	1	2,160	-13.761%
2026-08-12	14.5000	14.5000	14.5000	14.5000	+4.467%	1	2,161	-30.414%
2026-08-11	13.1500	13.8800	13.1500	13.8800	+2.059%	5	2,160	-27.305%
2026-08-10	13.5000	13.7000	13.5000	13.6000	-7.483%	18	2,159	-25.809%
2026-08-07	14.7000	14.7000	14.7000	14.7000	-1.342%	1	2,173	-31.361%
2026-08-06	14.8000	14.9000	14.8000	14.9000	-18.356%	30	2,174	-32.282%
2026-07-24	18.2500	18.2500	18.2500	18.2500	-0.382%	4	2,174	-44.712%
2026-07-23	18.8600	18.8600	18.3200	18.3200	+5.166%	3	2,170	-44.924%
2026-07-22	17.4200	17.4200	17.4200	17.4200	-9.506%	1	2,168	-42.078%
2026-07-21	19.2500	19.2500	19.2500	19.2500	-4.938%	5	2,169	-47.584%
2026-07-20	20.2500	20.2500	20.2500	20.2500	+7.885%	5	2,174	-50.173%
2026-07-17	18.7700	18.7700	18.7700	18.7700	+19.707%	10	2,174	-46.244%
2026-07-15	15.3500	15.6800	15.3400	15.6800	-2.910%	36	2,184	-35.651%
2026-07-14	16.1500	16.1500	16.1500	16.1500	+0.623%	2	2,154	-37.523%
2026-07-10	16.0500	16.0500	16.0500	16.0500	+17.153%	1	2,154	-37.134%
2026-07-07	13.4000	13.7000	13.4000	13.7000	-2.491%	5	2,154	-26.350%
2026-07-06	14.0500	14.0500	14.0500	14.0500	-11.912%	1	2,157	-28.185%
2026-07-01	15.7000	15.9500	15.6500	15.9500	+11.150%	8	2,158	-36.740%
2026-06-29	14.5000	14.5000	14.2500	14.3500	-5.468%	54	2,159	-29.686%
2026-06-26	15.2200	15.2200	15.1700	15.1800	-5.890%	75	2,154	-33.531%
2026-06-22	14.5000	16.1300	14.5000	16.1300	+20.824%	21	2,229	-37.446%
2026-06-17	13.3500	13.3500	13.3500	13.3500	+9.606%	2	2,240	-24.419%
2026-06-16	12.1500	12.1800	12.1500	12.1800	+13.302%	3	2,240	-17.159%
2026-06-15	10.9000	10.9000	10.7500	10.7500	-7.725%	9	2,239	-6.140%
2026-06-12	11.6500	11.6500	11.6500	11.6500	+3.189%	1	2,239	-13.391%
2026-06-11	11.6500	11.7000	11.1500	11.2900	+5.023%	20	2,239	-10.629%
2026-06-10	10.7500	10.7500	10.7500	10.7500	-2.715%	2	2,231	-6.140%
2026-06-09	11.0000	11.1000	10.9500	11.0500	+3.756%	16	2,244	-8.688%
2026-06-08	11.7500	11.7500	10.6500	10.6500	-3.620%	43	2,238	-5.258%
2026-06-05	11.1500	11.4500	11.0500	11.0500	-0.897%	27	2,224	-8.688%
2026-06-04	10.8000	11.1500	10.8000	11.1500	+9.314%	7	2,217	-9.507%
2026-06-02	10.3500	10.3500	10.0500	10.2000	+10.270%	63	2,218	-1.078%
2026-06-01	9.4000	9.4000	9.1500	9.2500	+1.648%	26	2,181	+9.081%
2026-05-29	9.0500	9.2300	9.0000	9.1000	+2.593%	72	2,182	+10.879%
2026-05-28	8.7000	8.8700	8.7000	8.8700	+4.353%	2	2,160	+13.754%
2026-05-26	8.1900	8.5500	8.1900	8.5000	+6.250%	108	2,159	+18.706%
2026-05-22	8.0000	8.0000	8.0000	8.0000	+4.575%	8	2,062	+26.125%
2026-05-21	7.7500	7.7500	7.5000	7.6500	-7.273%	18	2,058	+31.895%
2026-05-20	8.2500	8.2500	8.2500	8.2500	+8.268%	3	2,058	+22.303%
2026-05-19	7.6200	7.6200	7.6200	7.6200	-2.057%	1	2,058	+32.415%
2026-05-18	8.8400	8.8400	7.7200	7.7800	-6.490%	10	2,058	+29.692%
2026-05-15	8.3200	8.3200	8.3200	8.3200	+1.463%	1	2,058	+21.274%
2026-05-13	8.1500	8.2000	8.1000	8.2000	+1.235%	7	2,054	+23.049%
2026-05-12	8.0500	8.1000	8.0500	8.1000	-12.527%	11	2,057	+24.568%
2026-05-11	8.8800	9.2600	8.8000	9.2600	+12.242%	12	2,057	+8.963%
2026-05-06	8.3000	8.3000	8.2500	8.2500	-0.602%	52	2,048	+22.303%
2026-05-05	7.8500	8.3800	7.8000	8.3000	+22.419%	8	2,029	+21.566%
2026-05-01	6.6000	6.7800	6.6000	6.7800	+4.308%	5	2,024	+48.820%
2026-04-30	7.1000	7.1000	6.5000	6.5000	-13.333%	30	2,024	+55.231%
2026-04-28	7.5000	7.5000	7.5000	7.5000	+7.914%	1	1,998	+34.533%
2026-04-27	6.9500	6.9500	6.9500	6.9500	+1.312%	1	1,999	+45.180%
2026-04-24	6.8600	6.8600	6.8600	6.8600	+1.630%	41	1,999	+47.085%
2026-04-23	6.8000	6.8500	6.7500	6.7500	-0.735%	3	2,014	+49.481%
2026-04-21	6.9100	6.9100	6.5500	6.8000	+17.241%	59	2,033	+48.382%
2026-04-20	5.8000	5.8000	5.8000	5.8000	-1.695%	4	2,029	+73.966%
2026-04-17	5.5800	5.9000	5.5000	5.9000	+47.500%	35	2,029	+71.017%
2026-04-16	4.0000	4.0000	3.8200	4.0000	-9.091%	15	2,020	+152.250%
2026-04-14	4.7000	4.7000	4.4000	4.4000	-14.563%	5	2,013	+129.318%
2026-04-13	5.1500	5.1500	5.1500	5.1500	-0.962%	81	2,013	+95.922%
2026-04-10	5.2000	5.2000	5.2000	5.2000	-13.333%	1	1,933	+94.038%
2026-04-09	6.0000	6.0000	6.0000	6.0000	-3.226%	1	1,932	+68.167%
2026-04-08	6.2000	6.2000	6.2000	6.2000	-5.344%	1	1,931	+62.742%
2026-04-07	6.5000	6.6000	6.5000	6.5500	+0.769%	15	1,931	+54.046%
2026-04-06	6.3000	6.5500	6.3000	6.5000	-5.797%	4	1,922	+55.231%
2026-04-02	7.0000	7.0000	6.9000	6.9000	-7.383%	4	1,926	+46.232%
2026-04-01	7.5000	7.5000	7.4500	7.4500	-14.857%	2	1,926	+35.436%
2026-03-30	8.4300	8.7500	8.4300	8.7500	+8.025%	703	1,926	+15.314%
2026-03-27	8.0500	8.1000	8.0500	8.1000	-1.818%	3	1,368	+24.568%
2026-03-26	8.4500	8.4500	8.2500	8.2500	-7.303%	2	1,366	+22.303%
2026-03-20	8.7800	8.9500	8.7800	8.9000	+4.094%	10	1,367	+13.371%
2026-03-19	8.1500	9.0000	8.1500	8.5500	+10.323%	6	1,360	+18.012%
2026-03-18	7.8000	7.8000	7.7500	7.7500	-6.739%	4	1,357	+30.194%
2026-03-13	8.3100	8.3100	8.3100	8.3100	+1.341%	4	1,354	+21.420%
2026-03-12	8.0000	8.2000	8.0000	8.2000	+1.235%	3	1,358	+23.049%
2026-03-11	7.6500	8.1000	7.6500	8.1000	+5.882%	8	1,358	+24.568%
2026-03-10	7.6500	7.6500	7.6500	7.6500	-0.907%	9	1,356	+31.895%
2026-03-09	7.7200	7.7200	7.7200	7.7200	+1.579%	1	1,354	+30.699%
2026-03-06	7.5500	7.6000	7.5500	7.6000	+5.556%	5	1,384	+32.763%
2026-03-05	7.2000	7.2000	7.2000	7.2000	-3.356%	3	1,381	+40.139%
2026-03-03	7.6500	7.6500	7.4500	7.4500	-0.134%	6	1,378	+35.436%
2026-03-02	7.6500	7.8500	7.4600	7.4600	-2.484%	5	1,381	+35.255%
2026-02-27	9.8000	9.8000	7.6500	7.6500	-40.234%	136	1,381	+31.895%
2026-02-25	13.1500	13.1500	12.6000	12.8000	-20.348%	10	1,347	-21.172%
2026-02-23	16.0700	16.0700	16.0700	16.0700	+8.949%	1	1,347	-37.212%
2026-02-20	14.8500	15.1000	14.7500	14.7500	-5.267%	91	1,347	-31.593%
2026-02-19	15.5700	15.5700	15.5700	15.5700	+3.113%	1	1,338	-35.196%
2026-02-18	15.6700	15.6700	15.1000	15.1000	-6.211%	5	1,338	-33.179%
2026-02-17	16.1000	16.1000	16.1000	16.1000	-0.371%	30	1,334	-37.329%
2026-02-13	16.1200	16.1600	16.1200	16.1600	+20.417%	22	1,362	-37.562%
2026-02-09	13.4200	13.4200	13.4200	13.4200	+6.593%	1	1,362	-24.814%
2026-02-06	12.9500	12.9500	12.5500	12.5900	-7.222%	8	1,362	-19.857%
2026-02-03	12.5000	13.6500	12.5000	13.5700	+13.556%	480	1,356	-25.645%
2026-01-30	11.8500	11.9700	11.8500	11.9500	+7.367%	6	941	-15.565%
2026-01-28	11.3500	11.3500	11.1300	11.1300	-3.217%	10	936	-9.344%
2026-01-27	11.4500	11.5000	11.4500	11.5000	+5.796%	29	933	-12.261%
2026-01-26	10.3000	11.1500	10.3000	10.8700	+0.648%	212	931	-7.176%
2026-01-23	11.1700	11.1700	10.8000	10.8000	-10.744%	483	775	-6.574%
2026-01-22	11.2100	12.1000	11.2100	12.1000	-0.412%	22	483	-16.612%
2026-01-21	12.1500	12.1500	12.1500	12.1500	+8.969%	22	491	-16.955%
2026-01-20	11.1500	11.1500	11.1500	11.1500	+2.482%	5	476	-9.507%
2026-01-16	10.7800	10.8800	10.7200	10.8800	+3.030%	10	484	-7.261%
2026-01-15	10.5600	10.5600	10.5500	10.5600	+0.571%	3	484	-4.451%
2026-01-14	10.2800	10.5000	10.2800	10.5000	+2.941%	7	484	-3.905%
2026-01-13	10.0500	10.3000	10.0500	10.2000	-0.488%	32	480	-1.078%
2026-01-12	10.2500	10.2800	10.1200	10.2500	-1.062%	30	484	-1.561%
2026-01-09	10.2200	10.3600	10.2200	10.3600	+4.646%	50	457	-2.606%
2026-01-07	9.5700	9.9500	9.5700	9.9000	+3.665%	16	407	+1.919%
2026-01-05	9.5500	9.5500	9.5500	9.5500	+3.243%	2	400	+5.654%
2026-01-02	9.2500	9.2500	9.2500	9.2500	+2.210%	5	400	+9.081%
2025-12-31	9.1100	9.1100	9.0500	9.0500	+1.117%	13	405	+11.492%
2025-12-30	9.0500	9.0500	8.9500	8.9500	-2.186%	10	405	+12.737%
2025-12-29	9.1500	9.1500	9.1500	9.1500	-0.543%	1	397	+10.273%
2025-12-17	9.0600	9.2000	9.0600	9.2000	-3.158%	11	397	+9.674%
2025-12-16	9.5500	9.5500	9.5000	9.5000	-2.062%	14	404	+6.211%
2025-12-15	9.8000	9.8000	9.7000	9.7000	0.000%	7	402	+4.021%
2025-12-11	9.6900	9.7000	9.6900	9.7000	+16.867%	7	399	+4.021%
2025-12-09	8.3000	8.3000	8.3000	8.3000	+4.403%	30	399	+21.566%
2025-12-05	7.1500	7.9500	7.1500	7.9500	+14.388%	41	369	+26.918%
2025-12-03	6.9500	6.9500	6.9500	6.9500	+13.008%	10	380	+45.180%
2025-11-28	6.1500	6.1500	6.1500	6.1500	+14.953%	6	390	+64.065%
2025-11-18	5.3500	5.3500	5.3500	5.3500	-4.464%	10	390	+88.598%
2025-11-17	5.6000	5.6000	5.5000	5.6000	0.000%	4	400	+80.179%