Dark

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

EOD

Jul 1, 2026

15.95+11.150%(+1.60)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.7000	15.9500	15.6500	15.9500	+11.150%	8	2,158	0.000%
2026-06-29	14.5000	14.5000	14.2500	14.3500	-5.468%	54	2,159	+11.150%
2026-06-26	15.2200	15.2200	15.1700	15.1800	-5.890%	75	2,154	+5.072%
2026-06-22	14.5000	16.1300	14.5000	16.1300	+20.824%	21	2,229	-1.116%
2026-06-17	13.3500	13.3500	13.3500	13.3500	+9.606%	2	2,240	+19.476%
2026-06-16	12.1500	12.1800	12.1500	12.1800	+13.302%	3	2,240	+30.952%
2026-06-15	10.9000	10.9000	10.7500	10.7500	-7.725%	9	2,239	+48.372%
2026-06-12	11.6500	11.6500	11.6500	11.6500	+3.189%	1	2,239	+36.910%
2026-06-11	11.6500	11.7000	11.1500	11.2900	+5.023%	20	2,239	+41.275%
2026-06-10	10.7500	10.7500	10.7500	10.7500	-2.715%	2	2,231	+48.372%
2026-06-09	11.0000	11.1000	10.9500	11.0500	+3.756%	16	2,244	+44.344%
2026-06-08	11.7500	11.7500	10.6500	10.6500	-3.620%	43	2,238	+49.765%
2026-06-05	11.1500	11.4500	11.0500	11.0500	-0.897%	27	2,224	+44.344%
2026-06-04	10.8000	11.1500	10.8000	11.1500	+9.314%	7	2,217	+43.049%
2026-06-02	10.3500	10.3500	10.0500	10.2000	+10.270%	63	2,218	+56.373%
2026-06-01	9.4000	9.4000	9.1500	9.2500	+1.648%	26	2,181	+72.432%
2026-05-29	9.0500	9.2300	9.0000	9.1000	+2.593%	72	2,182	+75.275%
2026-05-28	8.7000	8.8700	8.7000	8.8700	+4.353%	2	2,160	+79.820%
2026-05-26	8.1900	8.5500	8.1900	8.5000	+6.250%	108	2,159	+87.647%
2026-05-22	8.0000	8.0000	8.0000	8.0000	+4.575%	8	2,062	+99.375%
2026-05-21	7.7500	7.7500	7.5000	7.6500	-7.273%	18	2,058	+108.497%
2026-05-20	8.2500	8.2500	8.2500	8.2500	+8.268%	3	2,058	+93.333%
2026-05-19	7.6200	7.6200	7.6200	7.6200	-2.057%	1	2,058	+109.318%
2026-05-18	8.8400	8.8400	7.7200	7.7800	-6.490%	10	2,058	+105.013%
2026-05-15	8.3200	8.3200	8.3200	8.3200	+1.463%	1	2,058	+91.707%
2026-05-13	8.1500	8.2000	8.1000	8.2000	+1.235%	7	2,054	+94.512%
2026-05-12	8.0500	8.1000	8.0500	8.1000	-12.527%	11	2,057	+96.914%
2026-05-11	8.8800	9.2600	8.8000	9.2600	+12.242%	12	2,057	+72.246%
2026-05-06	8.3000	8.3000	8.2500	8.2500	-0.602%	52	2,048	+93.333%
2026-05-05	7.8500	8.3800	7.8000	8.3000	+22.419%	8	2,029	+92.169%
2026-05-01	6.6000	6.7800	6.6000	6.7800	+4.308%	5	2,024	+135.251%
2026-04-30	7.1000	7.1000	6.5000	6.5000	-13.333%	30	2,024	+145.385%
2026-04-28	7.5000	7.5000	7.5000	7.5000	+7.914%	1	1,998	+112.667%
2026-04-27	6.9500	6.9500	6.9500	6.9500	+1.312%	1	1,999	+129.496%
2026-04-24	6.8600	6.8600	6.8600	6.8600	+1.630%	41	1,999	+132.507%
2026-04-23	6.8000	6.8500	6.7500	6.7500	-0.735%	3	2,014	+136.296%
2026-04-21	6.9100	6.9100	6.5500	6.8000	+17.241%	59	2,033	+134.559%
2026-04-20	5.8000	5.8000	5.8000	5.8000	-1.695%	4	2,029	+175.000%
2026-04-17	5.5800	5.9000	5.5000	5.9000	+47.500%	35	2,029	+170.339%
2026-04-16	4.0000	4.0000	3.8200	4.0000	-9.091%	15	2,020	+298.750%
2026-04-14	4.7000	4.7000	4.4000	4.4000	-14.563%	5	2,013	+262.500%
2026-04-13	5.1500	5.1500	5.1500	5.1500	-0.962%	81	2,013	+209.709%
2026-04-10	5.2000	5.2000	5.2000	5.2000	-13.333%	1	1,933	+206.731%
2026-04-09	6.0000	6.0000	6.0000	6.0000	-3.226%	1	1,932	+165.833%
2026-04-08	6.2000	6.2000	6.2000	6.2000	-5.344%	1	1,931	+157.258%
2026-04-07	6.5000	6.6000	6.5000	6.5500	+0.769%	15	1,931	+143.511%
2026-04-06	6.3000	6.5500	6.3000	6.5000	-5.797%	4	1,922	+145.385%
2026-04-02	7.0000	7.0000	6.9000	6.9000	-7.383%	4	1,926	+131.159%
2026-04-01	7.5000	7.5000	7.4500	7.4500	-14.857%	2	1,926	+114.094%
2026-03-30	8.4300	8.7500	8.4300	8.7500	+8.025%	703	1,926	+82.286%
2026-03-27	8.0500	8.1000	8.0500	8.1000	-1.818%	3	1,368	+96.914%
2026-03-26	8.4500	8.4500	8.2500	8.2500	-7.303%	2	1,366	+93.333%
2026-03-20	8.7800	8.9500	8.7800	8.9000	+4.094%	10	1,367	+79.213%
2026-03-19	8.1500	9.0000	8.1500	8.5500	+10.323%	6	1,360	+86.550%
2026-03-18	7.8000	7.8000	7.7500	7.7500	-6.739%	4	1,357	+105.806%
2026-03-13	8.3100	8.3100	8.3100	8.3100	+1.341%	4	1,354	+91.937%
2026-03-12	8.0000	8.2000	8.0000	8.2000	+1.235%	3	1,358	+94.512%
2026-03-11	7.6500	8.1000	7.6500	8.1000	+5.882%	8	1,358	+96.914%
2026-03-10	7.6500	7.6500	7.6500	7.6500	-0.907%	9	1,356	+108.497%
2026-03-09	7.7200	7.7200	7.7200	7.7200	+1.579%	1	1,354	+106.606%
2026-03-06	7.5500	7.6000	7.5500	7.6000	+5.556%	5	1,384	+109.868%
2026-03-05	7.2000	7.2000	7.2000	7.2000	-3.356%	3	1,381	+121.528%
2026-03-03	7.6500	7.6500	7.4500	7.4500	-0.134%	6	1,378	+114.094%
2026-03-02	7.6500	7.8500	7.4600	7.4600	-2.484%	5	1,381	+113.807%
2026-02-27	9.8000	9.8000	7.6500	7.6500	-40.234%	136	1,381	+108.497%
2026-02-25	13.1500	13.1500	12.6000	12.8000	-20.348%	10	1,347	+24.609%
2026-02-23	16.0700	16.0700	16.0700	16.0700	+8.949%	1	1,347	-0.747%
2026-02-20	14.8500	15.1000	14.7500	14.7500	-5.267%	91	1,347	+8.136%
2026-02-19	15.5700	15.5700	15.5700	15.5700	+3.113%	1	1,338	+2.441%
2026-02-18	15.6700	15.6700	15.1000	15.1000	-6.211%	5	1,338	+5.629%
2026-02-17	16.1000	16.1000	16.1000	16.1000	-0.371%	30	1,334	-0.932%
2026-02-13	16.1200	16.1600	16.1200	16.1600	+20.417%	22	1,362	-1.300%
2026-02-09	13.4200	13.4200	13.4200	13.4200	+6.593%	1	1,362	+18.852%
2026-02-06	12.9500	12.9500	12.5500	12.5900	-7.222%	8	1,362	+26.688%
2026-02-03	12.5000	13.6500	12.5000	13.5700	+13.556%	480	1,356	+17.539%
2026-01-30	11.8500	11.9700	11.8500	11.9500	+7.367%	6	941	+33.473%
2026-01-28	11.3500	11.3500	11.1300	11.1300	-3.217%	10	936	+43.306%
2026-01-27	11.4500	11.5000	11.4500	11.5000	+5.796%	29	933	+38.696%
2026-01-26	10.3000	11.1500	10.3000	10.8700	+0.648%	212	931	+46.734%
2026-01-23	11.1700	11.1700	10.8000	10.8000	-10.744%	483	775	+47.685%
2026-01-22	11.2100	12.1000	11.2100	12.1000	-0.412%	22	483	+31.818%
2026-01-21	12.1500	12.1500	12.1500	12.1500	+8.969%	22	491	+31.276%
2026-01-20	11.1500	11.1500	11.1500	11.1500	+2.482%	5	476	+43.049%
2026-01-16	10.7800	10.8800	10.7200	10.8800	+3.030%	10	484	+46.599%
2026-01-15	10.5600	10.5600	10.5500	10.5600	+0.571%	3	484	+51.042%
2026-01-14	10.2800	10.5000	10.2800	10.5000	+2.941%	7	484	+51.905%
2026-01-13	10.0500	10.3000	10.0500	10.2000	-0.488%	32	480	+56.373%
2026-01-12	10.2500	10.2800	10.1200	10.2500	-1.062%	30	484	+55.610%
2026-01-09	10.2200	10.3600	10.2200	10.3600	+4.646%	50	457	+53.958%
2026-01-07	9.5700	9.9500	9.5700	9.9000	+3.665%	16	407	+61.111%
2026-01-05	9.5500	9.5500	9.5500	9.5500	+3.243%	2	400	+67.016%
2026-01-02	9.2500	9.2500	9.2500	9.2500	+2.210%	5	400	+72.432%
2025-12-31	9.1100	9.1100	9.0500	9.0500	+1.117%	13	405	+76.243%
2025-12-30	9.0500	9.0500	8.9500	8.9500	-2.186%	10	405	+78.212%
2025-12-29	9.1500	9.1500	9.1500	9.1500	-0.543%	1	397	+74.317%
2025-12-17	9.0600	9.2000	9.0600	9.2000	-3.158%	11	397	+73.370%
2025-12-16	9.5500	9.5500	9.5000	9.5000	-2.062%	14	404	+67.895%
2025-12-15	9.8000	9.8000	9.7000	9.7000	0.000%	7	402	+64.433%
2025-12-11	9.6900	9.7000	9.6900	9.7000	+16.867%	7	399	+64.433%
2025-12-09	8.3000	8.3000	8.3000	8.3000	+4.403%	30	399	+92.169%
2025-12-05	7.1500	7.9500	7.1500	7.9500	+14.388%	41	369	+100.629%
2025-12-03	6.9500	6.9500	6.9500	6.9500	+13.008%	10	380	+129.496%
2025-11-28	6.1500	6.1500	6.1500	6.1500	+14.953%	6	390	+159.350%
2025-11-18	5.3500	5.3500	5.3500	5.3500	-4.464%	10	390	+198.131%
2025-11-17	5.6000	5.6000	5.5000	5.6000	0.000%	4	400	+184.821%