Dark

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

EOD

Jul 1, 2026

16.75-2.786%(-0.48)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.6000	16.7500	16.6000	16.7500	-2.786%	7	2,293	0.000%
2026-06-30	17.2300	17.2300	17.2300	17.2300	+10.026%	1	2,294	-2.786%
2026-06-26	15.9400	15.9400	15.6600	15.6600	-9.112%	71	2,295	+6.960%
2026-06-25	17.2300	17.2300	17.2300	17.2300	+4.424%	3	2,310	-2.786%
2026-06-23	16.5000	16.5000	16.5000	16.5000	-2.540%	5	2,308	+1.515%
2026-06-22	15.8000	17.0600	15.8000	16.9300	+25.593%	20	2,313	-1.063%
2026-06-17	13.5000	13.5100	13.4800	13.4800	+1.736%	15	2,305	+24.258%
2026-06-16	12.8400	13.2500	12.7500	13.2500	+16.740%	402	2,305	+26.415%
2026-06-15	11.4500	11.4500	11.3500	11.3500	-5.965%	17	2,473	+47.577%
2026-06-12	12.4200	12.5300	12.0600	12.0700	+2.115%	247	2,473	+38.774%
2026-06-11	11.7000	11.8200	11.7000	11.8200	+4.602%	16	2,473	+41.709%
2026-06-10	11.7500	11.7500	11.2500	11.3000	-1.739%	27	2,476	+48.230%
2026-06-09	11.6500	11.6500	11.5000	11.5000	+1.770%	3	2,473	+45.652%
2026-06-08	11.5500	11.5500	11.1500	11.3000	-4.237%	27	2,470	+48.230%
2026-06-05	11.9500	12.0500	11.8000	11.8000	-1.255%	36	2,443	+41.949%
2026-06-04	11.4200	11.9500	11.4200	11.9500	-0.417%	11	2,422	+40.167%
2026-06-03	11.8000	12.1500	11.8000	12.0000	+9.091%	23	2,415	+39.583%
2026-06-02	10.6500	11.0000	10.6500	11.0000	+12.474%	8	2,402	+52.273%
2026-06-01	10.0500	10.0500	9.7300	9.7800	+1.347%	18	2,401	+71.268%
2026-05-29	9.5500	9.6500	9.5500	9.6500	+2.988%	6	2,391	+73.575%
2026-05-28	9.5800	9.5800	9.3700	9.3700	+5.876%	4	2,388	+78.762%
2026-05-27	8.7500	8.8500	8.7500	8.8500	-0.896%	6	2,388	+89.266%
2026-05-26	8.9400	8.9400	8.9300	8.9300	+5.059%	60	2,383	+87.570%
2026-05-22	8.5000	8.5000	8.4000	8.5000	+4.938%	20	2,344	+97.059%
2026-05-21	8.1000	8.1000	7.9500	8.1000	-6.897%	3	2,326	+106.790%
2026-05-20	8.7000	8.7000	8.7000	8.7000	+4.819%	1	2,326	+92.529%
2026-05-19	8.0700	8.3000	8.0700	8.3000	-0.599%	3	2,324	+101.807%
2026-05-18	8.2500	8.3500	8.1500	8.3500	-10.118%	5	2,324	+100.599%
2026-05-15	8.8200	9.2900	8.8200	9.2900	+2.088%	25	2,324	+80.301%
2026-05-14	8.8500	9.1000	8.8500	9.1000	+4.000%	4	2,300	+84.066%
2026-05-13	9.0500	9.0500	8.7500	8.7500	+2.339%	405	2,223	+91.429%
2026-05-12	8.7500	8.7500	8.5500	8.5500	-11.946%	4	2,223	+95.906%
2026-05-11	9.5000	9.7100	9.1500	9.7100	+7.650%	15	2,223	+72.503%
2026-05-08	9.4500	9.4500	9.0200	9.0200	+5.251%	11	2,222	+85.698%
2026-05-07	8.5500	8.5700	8.5000	8.5700	-1.494%	3	2,222	+95.449%
2026-05-06	8.7000	8.8000	8.7000	8.7000	-2.793%	28	2,223	+92.529%
2026-05-05	8.1000	8.9500	8.1000	8.9500	+24.306%	26	2,203	+87.151%
2026-05-01	6.9000	7.2000	6.9000	7.2000	+5.109%	11	2,193	+132.639%
2026-04-30	6.9400	6.9400	6.8500	6.8500	-11.039%	58	2,193	+144.526%
2026-04-29	7.7000	7.7000	7.7000	7.7000	+3.356%	1	2,189	+117.532%
2026-04-28	7.8700	7.9000	7.4500	7.4500	-1.325%	3	2,188	+124.832%
2026-04-27	7.5500	7.5500	7.4000	7.5500	+4.138%	10	2,187	+121.854%
2026-04-24	7.2800	7.4600	7.2500	7.2500	+0.694%	5	2,186	+131.034%
2026-04-23	7.3000	7.3000	7.2000	7.2000	+0.699%	3	2,187	+132.639%
2026-04-22	7.1500	7.1500	7.1500	7.1500	-2.721%	3	2,186	+134.266%
2026-04-21	7.3100	7.3500	7.3100	7.3500	+6.368%	2	2,187	+127.891%
2026-04-20	6.3000	7.0000	6.3000	6.9100	+11.093%	106	2,187	+142.402%
2026-04-17	6.0500	6.2200	5.8500	6.2200	+49.880%	10	2,251	+169.293%
2026-04-16	4.1500	4.1500	4.1500	4.1500	-7.366%	2	2,246	+303.614%
2026-04-15	4.6000	4.6000	4.4800	4.4800	-9.495%	24	2,246	+273.884%
2026-04-14	5.2900	5.2900	4.9500	4.9500	-9.174%	2	2,246	+238.384%
2026-04-13	5.4500	5.4500	5.4500	5.4500	0.000%	1	2,246	+207.339%
2026-04-10	5.4500	5.4500	5.4500	5.4500	-4.887%	1	2,246	+207.339%
2026-04-09	6.2500	6.2500	5.7000	5.7300	-12.519%	10	2,245	+192.321%
2026-04-08	6.6000	6.6000	6.5500	6.5500	-5.072%	2	2,244	+155.725%
2026-04-07	6.8000	6.9000	6.7800	6.9000	+0.730%	4	2,243	+142.754%
2026-04-06	6.9000	6.9000	6.7800	6.8500	-6.036%	7	2,241	+144.526%
2026-04-02	7.7500	7.7500	7.2500	7.2900	-5.935%	3	2,241	+129.767%
2026-03-31	8.0000	8.0000	7.7300	7.7500	-14.835%	9	2,241	+116.129%
2026-03-30	8.8000	9.1000	8.6500	9.1000	+4.238%	42	2,239	+84.066%
2026-03-27	8.0500	8.7600	8.0500	8.7300	-2.458%	5	2,275	+91.867%
2026-03-26	8.8500	8.9500	8.8500	8.9500	+2.286%	6	2,275	+87.151%
2026-03-25	8.7500	8.7500	8.7500	8.7500	-3.846%	1	2,276	+91.429%
2026-03-24	9.0500	9.2000	9.0500	9.1000	+9.639%	13	2,277	+84.066%
2026-03-23	8.5000	8.5900	8.2000	8.3000	-11.514%	12	2,273	+101.807%
2026-03-20	9.3500	9.3800	9.2000	9.3800	+5.631%	68	2,275	+78.571%
2026-03-19	8.8000	8.8800	8.8000	8.8800	+10.311%	3	2,208	+88.626%
2026-03-18	8.2000	8.2000	8.0500	8.0500	-0.617%	3	2,206	+108.075%
2026-03-17	8.0000	8.1000	7.9500	8.1000	-7.429%	4	2,205	+106.790%
2026-03-13	8.7500	8.7500	8.7500	8.7500	+3.550%	1	2,207	+91.429%
2026-03-12	8.4500	8.4500	8.4500	8.4500	+0.956%	2	2,207	+98.225%
2026-03-11	8.0000	8.3700	8.0000	8.3700	+4.625%	136	2,205	+100.119%
2026-03-10	8.0000	8.0000	8.0000	8.0000	+4.031%	6	2,102	+109.375%
2026-03-09	7.7000	7.7000	7.6500	7.6900	-2.038%	45	2,096	+117.815%
2026-03-06	7.9500	7.9500	7.8500	7.8500	+1.421%	12	2,111	+113.376%
2026-03-05	7.5500	7.7400	7.5000	7.7400	+5.020%	24	2,111	+116.408%
2026-03-04	7.3600	7.4000	7.1500	7.3700	-6.115%	61	2,125	+127.273%
2026-03-03	8.4000	8.4000	7.8500	7.8500	-0.633%	54	2,146	+113.376%
2026-03-02	7.9000	7.9000	7.9000	7.9000	-3.659%	38	2,172	+112.025%
2026-02-27	9.2500	9.9500	8.1600	8.2000	-38.577%	125	2,172	+104.268%
2026-02-25	13.9000	13.9800	13.3500	13.3500	-19.530%	52	2,197	+25.468%
2026-02-23	17.0000	17.0000	16.5900	16.5900	+4.143%	2	2,197	+0.964%
2026-02-19	15.9300	15.9300	15.9300	15.9300	+1.400%	5	2,198	+5.148%
2026-02-18	15.7100	15.7100	15.7100	15.7100	-5.133%	2	2,198	+6.620%
2026-02-12	16.5600	16.5600	16.5600	16.5600	+31.847%	1	2,198	+1.147%
2026-02-10	12.5200	12.5600	12.5200	12.5600	-8.053%	15	2,198	+33.360%
2026-02-09	13.6600	13.6600	13.6600	13.6600	+3.485%	1	2,188	+22.621%
2026-02-06	13.3000	13.3000	13.2000	13.2000	-1.859%	6	2,189	+26.894%
2026-02-05	12.9500	13.5500	12.9500	13.4500	-2.888%	6	2,183	+24.535%
2026-02-04	14.2500	14.2500	13.8000	13.8500	-0.360%	5	2,177	+20.939%
2026-02-03	13.2500	13.9000	13.2500	13.9000	+11.378%	13	2,178	+20.504%
2026-02-02	12.4800	12.4800	12.4800	12.4800	-0.160%	1	2,167	+34.215%
2026-01-30	12.4000	12.6800	12.4000	12.5000	-2.344%	46	2,166	+34.000%
2026-01-29	12.4800	12.8600	12.4800	12.8000	+9.402%	17	2,162	+30.859%
2026-01-28	11.8500	11.8500	11.7000	11.7000	-2.905%	31	2,163	+43.162%
2026-01-27	12.0200	12.0500	12.0200	12.0500	+6.167%	7	2,165	+39.004%
2026-01-26	11.3800	11.3800	11.3500	11.3500	-1.390%	10	2,158	+47.577%
2026-01-23	11.6500	11.6500	11.3500	11.5100	-7.550%	170	2,151	+45.526%
2026-01-22	12.0200	12.4500	12.0200	12.4500	+4.184%	27	2,038	+34.538%
2026-01-21	12.1500	12.7500	11.9500	11.9500	+2.575%	62	2,033	+40.167%
2026-01-20	11.1500	11.6500	11.1500	11.6500	+2.915%	12	2,030	+43.777%
2026-01-15	11.1800	11.3400	11.1800	11.3200	+6.391%	14	2,020	+47.968%
2026-01-13	10.5600	10.7100	10.5200	10.6400	-4.403%	20	2,017	+57.425%
2026-01-09	11.0500	11.1300	11.0500	11.1300	+5.000%	29	2,027	+50.494%
2026-01-08	10.6000	10.6000	10.6000	10.6000	+2.415%	1	2,002	+58.019%
2026-01-07	10.0000	10.3500	10.0000	10.3500	-1.616%	2	2,001	+61.836%
2026-01-06	10.5200	10.5200	10.5200	10.5200	+5.729%	3	1,999	+59.221%
2026-01-05	9.8700	9.9500	9.8700	9.9500	-1.874%	3	1,996	+68.342%
2026-01-02	9.3500	10.1400	9.3500	10.1400	+6.737%	2	1,996	+65.187%
2025-12-31	9.5000	9.5000	9.5000	9.5000	+1.064%	2	1,996	+76.316%
2025-12-30	9.5100	9.5500	9.3500	9.4000	-1.571%	14	1,996	+78.191%
2025-12-26	9.4000	9.5500	9.4000	9.5500	-3.242%	3	1,992	+75.393%
2025-12-23	9.8700	9.8700	9.8700	9.8700	+3.895%	2	1,991	+69.706%
2025-12-22	9.5000	9.5000	9.5000	9.5000	-2.564%	1	1,990	+76.316%
2025-12-18	9.7500	9.7500	9.7500	9.7500	+1.036%	1	1,990	+71.795%
2025-12-17	9.6000	9.6500	9.6000	9.6500	-2.525%	6	1,989	+73.575%
2025-12-16	10.1000	10.1000	9.9000	9.9000	-1.980%	14	1,983	+69.192%
2025-12-15	10.1000	10.2000	10.1000	10.1000	+4.231%	60	1,980	+65.842%
2025-12-12	10.4500	10.4500	9.6900	9.6900	-4.344%	20	1,932	+72.859%
2025-12-11	10.1700	10.1700	10.0200	10.1300	-3.981%	9	1,950	+65.350%
2025-12-10	10.5500	10.5500	10.5500	10.5500	+11.996%	5	1,943	+58.768%
2025-12-09	9.4200	9.4200	9.4200	9.4200	+14.878%	9	1,938	+77.813%
2025-12-05	8.1500	8.2000	7.5000	8.2000	+14.685%	16	1,938	+104.268%
2025-12-03	7.2000	7.2500	7.1000	7.1500	+16.639%	247	1,932	+134.266%
2025-12-02	6.2000	6.2000	6.1300	6.1300	-3.465%	2	1,752	+173.246%
2025-12-01	6.3500	6.3500	6.3500	6.3500	-9.286%	1	1,751	+163.780%
2025-11-25	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,750	+139.286%