Dark

NFLX20270115P88
NFLX Jan 15 2027 88.00 Put (NFLX270115P00088000)
option OPRA

EOD

Jul 1, 2026

17.50+10.830%(+1.71)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.4000	17.5000	17.4000	17.5000	+10.830%	5	3,320	0.000%
2026-06-29	15.7900	15.7900	15.7900	15.7900	-5.449%	5	3,324	+10.830%
2026-06-26	16.9900	16.9900	16.4500	16.7000	-8.743%	111	3,324	+4.790%
2026-06-25	18.3000	18.3000	18.3000	18.3000	+4.333%	2	3,243	-4.372%
2026-06-23	17.4500	17.5400	17.4500	17.5400	-0.680%	14	3,245	-0.228%
2026-06-22	17.9800	17.9800	17.6600	17.6600	+19.324%	3	3,237	-0.906%
2026-06-18	14.8000	14.8000	14.8000	14.8000	+4.446%	10	3,245	+18.243%
2026-06-17	14.2300	14.2300	14.1700	14.1700	+3.355%	7	3,245	+23.500%
2026-06-16	13.6500	13.7100	13.6400	13.7100	+14.728%	350	3,245	+27.644%
2026-06-15	12.3100	12.3100	11.9500	11.9500	-5.159%	13	3,717	+46.444%
2026-06-12	13.0800	13.2300	12.5500	12.6000	+1.859%	257	3,717	+38.889%
2026-06-09	12.1800	12.3800	12.1800	12.3700	+3.515%	514	3,717	+41.471%
2026-06-08	12.5500	12.5500	11.9500	11.9500	-5.906%	13	3,575	+46.444%
2026-06-05	12.4500	12.7000	12.4500	12.7000	+4.527%	8	3,565	+37.795%
2026-06-04	12.1500	12.2000	12.1500	12.1500	-3.800%	7	3,563	+44.033%
2026-06-03	12.3000	12.6700	12.2500	12.6300	+9.067%	26	3,559	+38.559%
2026-06-02	11.2500	11.5800	11.2000	11.5800	+12.427%	25	3,570	+51.123%
2026-06-01	10.4000	10.5000	10.3000	10.3000	+1.478%	17	3,566	+69.903%
2026-05-29	10.1100	10.1500	10.1100	10.1500	+1.500%	35	3,560	+72.414%
2026-05-28	10.0000	10.0000	10.0000	10.0000	+7.527%	4	3,555	+75.000%
2026-05-27	9.3000	9.3000	9.3000	9.3000	-2.002%	2	3,551	+88.172%
2026-05-26	9.2500	9.5500	9.2500	9.4900	+4.515%	205	3,551	+84.405%
2026-05-22	9.0300	9.0800	9.0200	9.0800	+6.199%	22	3,351	+92.731%
2026-05-21	9.3000	9.3000	8.5500	8.5500	-6.557%	28	3,341	+104.678%
2026-05-20	9.2000	9.2500	9.1500	9.1500	+4.214%	17	3,341	+91.257%
2026-05-19	8.7800	8.7800	8.7800	8.7800	-0.227%	6	3,302	+99.317%
2026-05-18	8.8000	8.8000	8.8000	8.8000	-7.853%	4	3,302	+98.864%
2026-05-15	9.5500	9.5500	9.5500	9.5500	-0.417%	1	3,302	+83.246%
2026-05-14	9.2600	9.6000	9.2600	9.5900	+4.239%	8	3,302	+82.482%
2026-05-13	9.2000	9.2000	9.0000	9.2000	+1.657%	7	3,297	+90.217%
2026-05-12	9.2500	9.2500	8.9500	9.0500	-10.396%	5	3,297	+93.370%
2026-05-11	9.6500	10.3200	9.6500	10.1000	+5.208%	9	3,297	+73.267%
2026-05-08	9.4800	9.6000	9.4800	9.6000	+6.430%	11	3,296	+82.292%
2026-05-07	9.0200	9.0200	9.0200	9.0200	-2.063%	3	3,295	+94.013%
2026-05-06	9.2000	9.2500	9.1500	9.2100	-0.647%	42	3,292	+90.011%
2026-05-05	8.6000	9.3000	8.6000	9.2700	+22.781%	51	3,254	+88.781%
2026-05-01	7.3000	7.5500	7.3000	7.5500	+4.138%	7	3,278	+131.788%
2026-04-30	7.8400	7.8400	7.2500	7.2500	-7.878%	4	3,278	+141.379%
2026-04-29	8.1200	8.1200	7.8700	7.8700	-1.006%	3	3,280	+122.363%
2026-04-28	8.4000	8.4000	7.9000	7.9500	+1.017%	7	3,280	+120.126%
2026-04-27	7.9500	8.0000	7.7000	7.8700	+2.876%	130	3,277	+122.363%
2026-04-24	7.7500	7.9200	7.6500	7.6500	+0.658%	148	3,265	+128.758%
2026-04-23	7.5500	7.6000	7.5500	7.6000	-0.131%	2	3,245	+130.263%
2026-04-22	7.5500	7.6800	7.5500	7.6100	-1.806%	184	3,244	+129.961%
2026-04-21	7.5800	7.7500	7.5800	7.7500	+6.897%	37	3,112	+125.806%
2026-04-20	6.7500	7.2500	6.7500	7.2500	+12.229%	88	3,112	+141.379%
2026-04-17	6.6500	7.1000	6.1500	6.4600	+43.556%	77	3,109	+170.898%
2026-04-15	4.8000	4.9000	4.5000	4.5000	-8.163%	1,004	3,087	+288.889%
2026-04-14	5.2000	5.2000	4.9000	4.9000	-14.035%	6	3,090	+257.143%
2026-04-13	5.7000	5.7000	5.7000	5.7000	-0.870%	8	3,093	+207.018%
2026-04-10	5.9500	5.9500	5.7500	5.7500	-10.436%	8	3,093	+204.348%
2026-04-09	6.5500	6.5500	6.4200	6.4200	-4.889%	2	3,096	+172.586%
2026-04-08	6.8500	6.8500	6.7500	6.7500	-6.897%	8	3,097	+159.259%
2026-04-07	7.1500	7.2500	7.1500	7.2500	+0.694%	10	3,100	+141.379%
2026-04-06	6.9300	7.2000	6.9300	7.2000	-6.977%	15	3,100	+143.056%
2026-04-02	7.6000	7.7400	7.6000	7.7400	-5.031%	3	3,108	+126.098%
2026-03-31	8.1500	8.1500	8.1500	8.1500	-14.211%	1	3,108	+114.724%
2026-03-30	9.1700	9.5000	8.9600	9.5000	+6.145%	5	3,109	+84.211%
2026-03-27	8.9500	8.9500	8.9500	8.9500	-2.186%	3	3,111	+95.531%
2026-03-25	9.1500	9.1500	9.1500	9.1500	-6.154%	40	3,111	+91.257%
2026-03-20	9.7700	9.8500	9.7000	9.7500	+4.502%	7	3,111	+79.487%
2026-03-19	9.1500	9.7500	9.1500	9.3300	+9.123%	7	3,112	+87.567%
2026-03-18	8.5000	8.5500	8.5000	8.5500	+2.151%	4	3,114	+104.678%
2026-03-17	8.3700	8.3700	8.3700	8.3700	-3.904%	4	3,114	+109.080%
2026-03-16	8.7500	8.7500	8.7100	8.7100	-3.437%	5	3,118	+100.918%
2026-03-12	8.8000	9.0200	8.8000	9.0200	+4.277%	4	3,119	+94.013%
2026-03-11	8.6500	8.6500	8.6500	8.6500	+2.367%	2	3,122	+102.312%
2026-03-10	8.4500	8.4500	8.4500	8.4500	-0.236%	12	3,122	+107.101%
2026-03-09	8.4700	8.4700	8.4700	8.4700	+2.048%	1	3,122	+106.612%
2026-03-06	8.3000	8.3000	8.3000	8.3000	+3.750%	2	3,123	+110.843%
2026-03-05	7.6700	8.0500	7.6700	8.0000	+3.627%	17	3,123	+118.750%
2026-03-04	7.7000	7.7200	7.7000	7.7200	-4.691%	2	3,124	+126.684%
2026-03-03	8.4000	8.4000	8.1000	8.1000	-1.818%	8	3,124	+116.049%
2026-03-02	8.5000	8.5000	8.1600	8.2500	-3.509%	9	3,125	+112.121%
2026-02-27	9.8000	10.0000	8.5500	8.5500	-33.875%	112	3,132	+104.678%
2026-02-26	12.9300	12.9300	12.9300	12.9300	-7.378%	1	3,222	+35.344%
2026-02-25	14.5800	14.5800	13.9600	13.9600	-19.446%	5	3,225	+25.358%
2026-02-24	17.3300	17.3300	17.3300	17.3300	+2.544%	2	3,225	+0.981%
2026-02-23	16.9000	16.9000	16.9000	16.9000	+4.644%	12	3,227	+3.550%
2026-02-19	16.4700	16.4700	16.1500	16.1500	-8.963%	6	3,215	+8.359%
2026-02-13	17.7400	17.7400	17.7400	17.7400	+2.543%	4	3,207	-1.353%
2026-02-12	17.3000	17.3000	17.3000	17.3000	+21.489%	3	3,207	+1.156%
2026-02-06	14.1500	14.2400	13.9000	14.2400	-2.533%	28	3,204	+22.893%
2026-02-05	13.6000	14.6100	13.5900	14.6100	-1.946%	12	3,181	+19.781%
2026-02-03	13.8500	14.9000	13.8500	14.9000	+15.683%	67	3,193	+17.450%
2026-02-02	12.7500	12.8800	12.7500	12.8800	-1.679%	11	3,210	+35.870%
2026-01-30	13.0000	13.1000	13.0000	13.1000	+6.073%	5	3,200	+33.588%
2026-01-28	12.3500	12.3500	12.3500	12.3500	-1.594%	3	3,200	+41.700%
2026-01-27	12.5400	12.6000	12.5400	12.5500	+4.845%	21	3,200	+39.442%
2026-01-26	11.9400	12.0300	11.9300	11.9700	-0.250%	160	3,200	+46.199%
2026-01-23	12.8100	12.8100	11.8300	12.0000	-8.397%	684	3,075	+45.833%
2026-01-22	12.6100	13.1000	12.4500	13.1000	-1.504%	186	2,491	+33.588%
2026-01-21	13.1500	13.3300	13.0000	13.3000	+8.571%	242	2,451	+31.579%
2026-01-20	11.4600	12.2600	11.4600	12.2500	+3.028%	42	2,230	+42.857%
2026-01-16	11.8500	11.9500	11.7500	11.8900	+2.236%	105	2,185	+47.183%
2026-01-15	11.4000	11.6300	11.4000	11.6300	-2.515%	10	2,185	+50.473%
2026-01-14	12.0000	12.0100	11.7500	11.9300	+6.996%	25	2,178	+46.689%
2026-01-13	11.2300	11.2300	11.1000	11.1500	-0.446%	3	2,167	+56.951%
2026-01-12	11.2000	11.2000	11.0000	11.2000	-3.030%	8	2,167	+56.250%
2026-01-09	11.4000	11.6000	11.4000	11.5500	+7.242%	49	2,159	+51.515%
2026-01-08	11.1000	11.1000	10.7700	10.7700	-0.278%	40	2,123	+62.488%
2026-01-07	10.6000	10.8800	10.6000	10.8000	+3.846%	7	2,133	+62.037%
2026-01-05	10.3600	10.4000	10.3600	10.4000	-3.704%	4	2,129	+68.269%
2026-01-02	10.5300	10.8000	10.5300	10.8000	+10.204%	18	2,129	+62.037%
2025-12-31	9.9000	9.9000	9.8000	9.8000	0.000%	6	2,122	+78.571%
2025-12-30	9.8400	9.8400	9.8000	9.8000	-3.922%	12	2,122	+78.571%
2025-12-22	10.3400	10.3400	10.2000	10.2000	+4.615%	11	2,113	+71.569%
2025-12-19	9.7500	9.7500	9.7500	9.7500	-3.465%	1	2,107	+79.487%
2025-12-18	9.8100	10.1000	9.8100	10.1000	+0.498%	6	2,106	+73.267%
2025-12-17	10.0500	10.0500	10.0000	10.0500	-2.899%	3	2,101	+74.129%
2025-12-16	10.4000	10.4000	10.3500	10.3500	-1.896%	16	2,101	+69.082%
2025-12-15	10.6000	10.6000	10.5000	10.5500	+4.455%	29	2,101	+65.877%
2025-12-12	9.9000	10.1000	9.9000	10.1000	-0.980%	4	2,081	+73.267%
2025-12-10	10.1500	10.2000	10.1500	10.2000	+5.590%	5	2,083	+71.569%
2025-12-09	9.9300	9.9300	9.6600	9.6600	-3.593%	12	2,078	+81.159%
2025-12-08	9.9000	10.1500	9.9000	10.0200	+19.856%	13	2,088	+74.651%
2025-12-05	7.8700	8.5500	7.8000	8.3600	+7.871%	39	2,076	+109.330%
2025-12-04	7.8000	7.8000	7.7500	7.7500	+1.974%	46	2,079	+125.806%
2025-12-03	7.7500	7.7500	7.6000	7.6000	+17.829%	10	2,050	+130.263%
2025-12-02	6.4500	6.4500	6.4500	6.4500	0.000%	1	2,040	+171.318%
2025-12-01	6.5000	6.5000	6.4500	6.4500	-12.483%	2	2,040	+171.318%
2025-11-25	7.3700	7.3700	7.3700	7.3700	0.000%	10	2,040	+137.449%