Dark

NFLX20270115P87
NFLX Jan 15 2027 87.00 Put (NFLX270115P00087000)
option OPRA

EOD

Aug 20, 2026

10.88+0.741%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.8800	10.8800	10.8800	10.8800	+0.741%	2	2,389	0.000%
2026-08-19	10.7500	10.8000	10.7500	10.8000	-12.903%	2	2,387	+0.741%
2026-08-14	12.4000	12.4000	12.4000	12.4000	-2.208%	1	2,387	-12.258%
2026-08-13	13.0500	13.0500	12.6800	12.6800	-17.124%	13	2,387	-14.196%
2026-08-12	15.3000	15.3000	15.3000	15.3000	+4.795%	2	2,400	-28.889%
2026-08-11	13.8500	14.6000	13.8500	14.6000	+1.389%	5	2,401	-25.479%
2026-08-10	14.9400	14.9400	14.4000	14.4000	-5.882%	101	2,401	-24.444%
2026-08-07	15.3000	15.3000	15.3000	15.3000	-2.236%	1	2,300	-28.889%
2026-08-06	15.7500	15.7500	15.6500	15.6500	-0.318%	10	2,300	-30.479%
2026-08-05	15.6000	15.7000	15.6000	15.7000	-2.484%	7	2,305	-30.701%
2026-08-04	15.6000	16.1000	15.6000	16.1000	-0.740%	3	2,306	-32.422%
2026-08-03	16.2200	16.2200	16.2200	16.2200	+0.433%	1	2,306	-32.922%
2026-07-28	15.5000	16.1500	15.5000	16.1500	-8.239%	3	2,306	-32.632%
2026-07-27	17.6000	17.6000	17.6000	17.6000	-4.865%	3	2,306	-38.182%
2026-07-24	19.1000	19.1000	18.5000	18.5000	-5.031%	16	2,309	-41.189%
2026-07-23	19.4800	19.4800	19.4800	19.4800	+7.624%	1	2,305	-44.148%
2026-07-22	18.1000	18.1000	18.1000	18.1000	-7.982%	1	2,306	-39.890%
2026-07-17	20.9000	20.9000	19.6700	19.6700	+17.083%	13	2,306	-44.687%
2026-07-10	16.8000	16.8000	16.8000	16.8000	+6.061%	1	2,301	-35.238%
2026-07-09	15.8200	15.8400	15.8200	15.8400	+10.000%	5	2,301	-31.313%
2026-07-07	14.0300	14.4000	14.0300	14.4000	-2.373%	13	2,298	-24.444%
2026-07-06	14.7500	14.7500	14.7500	14.7500	-11.940%	1	2,293	-26.237%
2026-07-01	16.6000	16.7500	16.6000	16.7500	-2.786%	7	2,293	-35.045%
2026-06-30	17.2300	17.2300	17.2300	17.2300	+10.026%	1	2,294	-36.854%
2026-06-26	15.9400	15.9400	15.6600	15.6600	-9.112%	71	2,295	-30.524%
2026-06-25	17.2300	17.2300	17.2300	17.2300	+4.424%	3	2,310	-36.854%
2026-06-23	16.5000	16.5000	16.5000	16.5000	-2.540%	5	2,308	-34.061%
2026-06-22	15.8000	17.0600	15.8000	16.9300	+25.593%	20	2,313	-35.735%
2026-06-17	13.5000	13.5100	13.4800	13.4800	+1.736%	15	2,305	-19.288%
2026-06-16	12.8400	13.2500	12.7500	13.2500	+16.740%	402	2,305	-17.887%
2026-06-15	11.4500	11.4500	11.3500	11.3500	-5.965%	17	2,473	-4.141%
2026-06-12	12.4200	12.5300	12.0600	12.0700	+2.115%	247	2,473	-9.859%
2026-06-11	11.7000	11.8200	11.7000	11.8200	+4.602%	16	2,473	-7.953%
2026-06-10	11.7500	11.7500	11.2500	11.3000	-1.739%	27	2,476	-3.717%
2026-06-09	11.6500	11.6500	11.5000	11.5000	+1.770%	3	2,473	-5.391%
2026-06-08	11.5500	11.5500	11.1500	11.3000	-4.237%	27	2,470	-3.717%
2026-06-05	11.9500	12.0500	11.8000	11.8000	-1.255%	36	2,443	-7.797%
2026-06-04	11.4200	11.9500	11.4200	11.9500	-0.417%	11	2,422	-8.954%
2026-06-03	11.8000	12.1500	11.8000	12.0000	+9.091%	23	2,415	-9.333%
2026-06-02	10.6500	11.0000	10.6500	11.0000	+12.474%	8	2,402	-1.091%
2026-06-01	10.0500	10.0500	9.7300	9.7800	+1.347%	18	2,401	+11.247%
2026-05-29	9.5500	9.6500	9.5500	9.6500	+2.988%	6	2,391	+12.746%
2026-05-28	9.5800	9.5800	9.3700	9.3700	+5.876%	4	2,388	+16.115%
2026-05-27	8.7500	8.8500	8.7500	8.8500	-0.896%	6	2,388	+22.938%
2026-05-26	8.9400	8.9400	8.9300	8.9300	+5.059%	60	2,383	+21.837%
2026-05-22	8.5000	8.5000	8.4000	8.5000	+4.938%	20	2,344	+28.000%
2026-05-21	8.1000	8.1000	7.9500	8.1000	-6.897%	3	2,326	+34.321%
2026-05-20	8.7000	8.7000	8.7000	8.7000	+4.819%	1	2,326	+25.057%
2026-05-19	8.0700	8.3000	8.0700	8.3000	-0.599%	3	2,324	+31.084%
2026-05-18	8.2500	8.3500	8.1500	8.3500	-10.118%	5	2,324	+30.299%
2026-05-15	8.8200	9.2900	8.8200	9.2900	+2.088%	25	2,324	+17.115%
2026-05-14	8.8500	9.1000	8.8500	9.1000	+4.000%	4	2,300	+19.560%
2026-05-13	9.0500	9.0500	8.7500	8.7500	+2.339%	405	2,223	+24.343%
2026-05-12	8.7500	8.7500	8.5500	8.5500	-11.946%	4	2,223	+27.251%
2026-05-11	9.5000	9.7100	9.1500	9.7100	+7.650%	15	2,223	+12.049%
2026-05-08	9.4500	9.4500	9.0200	9.0200	+5.251%	11	2,222	+20.621%
2026-05-07	8.5500	8.5700	8.5000	8.5700	-1.494%	3	2,222	+26.954%
2026-05-06	8.7000	8.8000	8.7000	8.7000	-2.793%	28	2,223	+25.057%
2026-05-05	8.1000	8.9500	8.1000	8.9500	+24.306%	26	2,203	+21.564%
2026-05-01	6.9000	7.2000	6.9000	7.2000	+5.109%	11	2,193	+51.111%
2026-04-30	6.9400	6.9400	6.8500	6.8500	-11.039%	58	2,193	+58.832%
2026-04-29	7.7000	7.7000	7.7000	7.7000	+3.356%	1	2,189	+41.299%
2026-04-28	7.8700	7.9000	7.4500	7.4500	-1.325%	3	2,188	+46.040%
2026-04-27	7.5500	7.5500	7.4000	7.5500	+4.138%	10	2,187	+44.106%
2026-04-24	7.2800	7.4600	7.2500	7.2500	+0.694%	5	2,186	+50.069%
2026-04-23	7.3000	7.3000	7.2000	7.2000	+0.699%	3	2,187	+51.111%
2026-04-22	7.1500	7.1500	7.1500	7.1500	-2.721%	3	2,186	+52.168%
2026-04-21	7.3100	7.3500	7.3100	7.3500	+6.368%	2	2,187	+48.027%
2026-04-20	6.3000	7.0000	6.3000	6.9100	+11.093%	106	2,187	+57.453%
2026-04-17	6.0500	6.2200	5.8500	6.2200	+49.880%	10	2,251	+74.920%
2026-04-16	4.1500	4.1500	4.1500	4.1500	-7.366%	2	2,246	+162.169%
2026-04-15	4.6000	4.6000	4.4800	4.4800	-9.495%	24	2,246	+142.857%
2026-04-14	5.2900	5.2900	4.9500	4.9500	-9.174%	2	2,246	+119.798%
2026-04-13	5.4500	5.4500	5.4500	5.4500	0.000%	1	2,246	+99.633%
2026-04-10	5.4500	5.4500	5.4500	5.4500	-4.887%	1	2,246	+99.633%
2026-04-09	6.2500	6.2500	5.7000	5.7300	-12.519%	10	2,245	+89.878%
2026-04-08	6.6000	6.6000	6.5500	6.5500	-5.072%	2	2,244	+66.107%
2026-04-07	6.8000	6.9000	6.7800	6.9000	+0.730%	4	2,243	+57.681%
2026-04-06	6.9000	6.9000	6.7800	6.8500	-6.036%	7	2,241	+58.832%
2026-04-02	7.7500	7.7500	7.2500	7.2900	-5.935%	3	2,241	+49.246%
2026-03-31	8.0000	8.0000	7.7300	7.7500	-14.835%	9	2,241	+40.387%
2026-03-30	8.8000	9.1000	8.6500	9.1000	+4.238%	42	2,239	+19.560%
2026-03-27	8.0500	8.7600	8.0500	8.7300	-2.458%	5	2,275	+24.628%
2026-03-26	8.8500	8.9500	8.8500	8.9500	+2.286%	6	2,275	+21.564%
2026-03-25	8.7500	8.7500	8.7500	8.7500	-3.846%	1	2,276	+24.343%
2026-03-24	9.0500	9.2000	9.0500	9.1000	+9.639%	13	2,277	+19.560%
2026-03-23	8.5000	8.5900	8.2000	8.3000	-11.514%	12	2,273	+31.084%
2026-03-20	9.3500	9.3800	9.2000	9.3800	+5.631%	68	2,275	+15.991%
2026-03-19	8.8000	8.8800	8.8000	8.8800	+10.311%	3	2,208	+22.523%
2026-03-18	8.2000	8.2000	8.0500	8.0500	-0.617%	3	2,206	+35.155%
2026-03-17	8.0000	8.1000	7.9500	8.1000	-7.429%	4	2,205	+34.321%
2026-03-13	8.7500	8.7500	8.7500	8.7500	+3.550%	1	2,207	+24.343%
2026-03-12	8.4500	8.4500	8.4500	8.4500	+0.956%	2	2,207	+28.757%
2026-03-11	8.0000	8.3700	8.0000	8.3700	+4.625%	136	2,205	+29.988%
2026-03-10	8.0000	8.0000	8.0000	8.0000	+4.031%	6	2,102	+36.000%
2026-03-09	7.7000	7.7000	7.6500	7.6900	-2.038%	45	2,096	+41.482%
2026-03-06	7.9500	7.9500	7.8500	7.8500	+1.421%	12	2,111	+38.599%
2026-03-05	7.5500	7.7400	7.5000	7.7400	+5.020%	24	2,111	+40.568%
2026-03-04	7.3600	7.4000	7.1500	7.3700	-6.115%	61	2,125	+47.626%
2026-03-03	8.4000	8.4000	7.8500	7.8500	-0.633%	54	2,146	+38.599%
2026-03-02	7.9000	7.9000	7.9000	7.9000	-3.659%	38	2,172	+37.722%
2026-02-27	9.2500	9.9500	8.1600	8.2000	-38.577%	125	2,172	+32.683%
2026-02-25	13.9000	13.9800	13.3500	13.3500	-19.530%	52	2,197	-18.502%
2026-02-23	17.0000	17.0000	16.5900	16.5900	+4.143%	2	2,197	-34.418%
2026-02-19	15.9300	15.9300	15.9300	15.9300	+1.400%	5	2,198	-31.701%
2026-02-18	15.7100	15.7100	15.7100	15.7100	-5.133%	2	2,198	-30.745%
2026-02-12	16.5600	16.5600	16.5600	16.5600	+31.847%	1	2,198	-34.300%
2026-02-10	12.5200	12.5600	12.5200	12.5600	-8.053%	15	2,198	-13.376%
2026-02-09	13.6600	13.6600	13.6600	13.6600	+3.485%	1	2,188	-20.351%
2026-02-06	13.3000	13.3000	13.2000	13.2000	-1.859%	6	2,189	-17.576%
2026-02-05	12.9500	13.5500	12.9500	13.4500	-2.888%	6	2,183	-19.108%
2026-02-04	14.2500	14.2500	13.8000	13.8500	-0.360%	5	2,177	-21.444%
2026-02-03	13.2500	13.9000	13.2500	13.9000	+11.378%	13	2,178	-21.727%
2026-02-02	12.4800	12.4800	12.4800	12.4800	-0.160%	1	2,167	-12.821%
2026-01-30	12.4000	12.6800	12.4000	12.5000	-2.344%	46	2,166	-12.960%
2026-01-29	12.4800	12.8600	12.4800	12.8000	+9.402%	17	2,162	-15.000%
2026-01-28	11.8500	11.8500	11.7000	11.7000	-2.905%	31	2,163	-7.009%
2026-01-27	12.0200	12.0500	12.0200	12.0500	+6.167%	7	2,165	-9.710%
2026-01-26	11.3800	11.3800	11.3500	11.3500	-1.390%	10	2,158	-4.141%
2026-01-23	11.6500	11.6500	11.3500	11.5100	-7.550%	170	2,151	-5.474%
2026-01-22	12.0200	12.4500	12.0200	12.4500	+4.184%	27	2,038	-12.610%
2026-01-21	12.1500	12.7500	11.9500	11.9500	+2.575%	62	2,033	-8.954%
2026-01-20	11.1500	11.6500	11.1500	11.6500	+2.915%	12	2,030	-6.609%
2026-01-15	11.1800	11.3400	11.1800	11.3200	+6.391%	14	2,020	-3.887%
2026-01-13	10.5600	10.7100	10.5200	10.6400	-4.403%	20	2,017	+2.256%
2026-01-09	11.0500	11.1300	11.0500	11.1300	+5.000%	29	2,027	-2.246%
2026-01-08	10.6000	10.6000	10.6000	10.6000	+2.415%	1	2,002	+2.642%
2026-01-07	10.0000	10.3500	10.0000	10.3500	-1.616%	2	2,001	+5.121%
2026-01-06	10.5200	10.5200	10.5200	10.5200	+5.729%	3	1,999	+3.422%
2026-01-05	9.8700	9.9500	9.8700	9.9500	-1.874%	3	1,996	+9.347%
2026-01-02	9.3500	10.1400	9.3500	10.1400	+6.737%	2	1,996	+7.298%
2025-12-31	9.5000	9.5000	9.5000	9.5000	+1.064%	2	1,996	+14.526%
2025-12-30	9.5100	9.5500	9.3500	9.4000	-1.571%	14	1,996	+15.745%
2025-12-26	9.4000	9.5500	9.4000	9.5500	-3.242%	3	1,992	+13.927%
2025-12-23	9.8700	9.8700	9.8700	9.8700	+3.895%	2	1,991	+10.233%
2025-12-22	9.5000	9.5000	9.5000	9.5000	-2.564%	1	1,990	+14.526%
2025-12-18	9.7500	9.7500	9.7500	9.7500	+1.036%	1	1,990	+11.590%
2025-12-17	9.6000	9.6500	9.6000	9.6500	-2.525%	6	1,989	+12.746%
2025-12-16	10.1000	10.1000	9.9000	9.9000	-1.980%	14	1,983	+9.899%
2025-12-15	10.1000	10.2000	10.1000	10.1000	+4.231%	60	1,980	+7.723%
2025-12-12	10.4500	10.4500	9.6900	9.6900	-4.344%	20	1,932	+12.281%
2025-12-11	10.1700	10.1700	10.0200	10.1300	-3.981%	9	1,950	+7.404%
2025-12-10	10.5500	10.5500	10.5500	10.5500	+11.996%	5	1,943	+3.128%
2025-12-09	9.4200	9.4200	9.4200	9.4200	+14.878%	9	1,938	+15.499%
2025-12-05	8.1500	8.2000	7.5000	8.2000	+14.685%	16	1,938	+32.683%
2025-12-03	7.2000	7.2500	7.1000	7.1500	+16.639%	247	1,932	+52.168%
2025-12-02	6.2000	6.2000	6.1300	6.1300	-3.465%	2	1,752	+77.488%
2025-12-01	6.3500	6.3500	6.3500	6.3500	-9.286%	1	1,751	+71.339%
2025-11-25	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,750	+55.429%