Dark

NFLX20270115P89
NFLX Jan 15 2027 89.00 Put (NFLX270115P00089000)
option OPRA

EOD

Aug 20, 2026

12.60+4.132%(+0.50)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.7500	12.7500	12.6000	12.6000	+4.132%	32	1,691	0.000%
2026-08-19	12.1500	12.1500	12.1000	12.1000	-9.769%	3	1,685	+4.132%
2026-08-18	13.4100	13.4100	13.4100	13.4100	-2.826%	1	1,688	-6.040%
2026-08-14	13.8000	13.8000	13.8000	13.8000	-5.350%	1	1,688	-8.696%
2026-08-13	14.5800	14.5800	14.5800	14.5800	-8.302%	1	1,689	-13.580%
2026-08-11	15.9500	15.9500	15.9000	15.9000	-7.826%	32	1,688	-20.755%
2026-08-06	17.3000	17.3000	17.2500	17.2500	-4.060%	3	1,717	-26.957%
2026-08-03	17.9800	17.9800	17.9800	17.9800	-4.968%	15	1,718	-29.922%
2026-07-31	18.9200	18.9200	18.9200	18.9200	-10.544%	3	1,718	-33.404%
2026-07-23	21.1500	21.1500	21.1500	21.1500	+4.187%	3	1,718	-40.426%
2026-07-22	20.3000	20.3000	20.3000	20.3000	-7.937%	5	1,718	-37.931%
2026-07-21	21.9500	22.0500	21.9500	22.0500	+0.045%	102	1,723	-42.857%
2026-07-20	22.0400	22.0400	22.0400	22.0400	+2.943%	1	1,650	-42.831%
2026-07-17	23.4200	23.4200	21.0000	21.4100	+16.676%	8	1,650	-41.149%
2026-07-10	18.3500	18.3500	18.3500	18.3500	+16.139%	1	1,644	-31.335%
2026-07-07	15.5500	15.8000	15.5500	15.8000	-2.167%	5	1,645	-20.253%
2026-07-06	16.1500	16.1500	16.1500	16.1500	-13.636%	1	1,646	-21.981%
2026-06-30	18.7000	18.7000	18.7000	18.7000	+7.286%	1	1,647	-32.620%
2026-06-26	17.4700	17.5000	17.4300	17.4300	-7.238%	223	1,648	-27.711%
2026-06-25	18.7900	18.7900	18.7900	18.7900	+0.481%	3	1,486	-32.943%
2026-06-24	18.8500	18.8500	18.7000	18.7000	+1.081%	18	1,487	-32.620%
2026-06-22	16.4300	18.5000	16.4000	18.5000	+40.684%	42	1,472	-31.892%
2026-06-12	13.2000	13.2000	13.1500	13.1500	-0.379%	8	1,476	-4.183%
2026-06-11	12.9000	13.2000	12.9000	13.2000	+7.755%	3	1,476	-4.545%
2026-06-08	12.2500	12.2500	12.2500	12.2500	-6.489%	3	1,474	+2.857%
2026-06-04	13.1000	13.1000	13.1000	13.1000	+10.084%	1	1,471	-3.817%
2026-06-02	11.9500	12.0000	11.8500	11.9000	+9.677%	24	1,471	+5.882%
2026-06-01	10.9500	11.0500	10.7500	10.8500	+1.402%	55	1,464	+16.129%
2026-05-29	10.7000	10.7000	10.7000	10.7000	+2.294%	5	1,495	+17.757%
2026-05-28	10.5400	10.7700	10.4000	10.4600	+6.193%	153	1,493	+20.459%
2026-05-27	9.8500	9.8500	9.8500	9.8500	-1.204%	2	1,553	+27.919%
2026-05-26	9.9700	9.9700	9.9700	9.9700	+11.148%	1	1,551	+26.379%
2026-05-21	9.8700	9.8700	8.9700	8.9700	-3.755%	40	1,551	+40.468%
2026-05-19	8.8700	9.3200	8.8700	9.3200	+1.304%	7	1,551	+35.193%
2026-05-18	9.7500	9.7500	9.2000	9.2000	-6.122%	9	1,553	+36.957%
2026-05-15	9.7500	9.8000	9.7500	9.8000	-3.448%	4	1,553	+28.571%
2026-05-14	10.0000	10.1500	9.9000	10.1500	+4.103%	4	1,549	+24.138%
2026-05-13	10.1000	10.1000	9.7500	9.7500	+2.632%	6	1,556	+29.231%
2026-05-12	9.5000	9.5000	9.5000	9.5000	-12.442%	1	1,556	+32.632%
2026-05-11	10.5000	10.8500	10.5000	10.8500	+15.426%	5	1,556	+16.129%
2026-05-07	9.5500	9.5500	9.4000	9.4000	-3.093%	2	1,555	+34.043%
2026-05-06	10.0000	10.0000	9.6500	9.7000	+5.435%	49	1,555	+29.897%
2026-05-05	9.0500	9.2000	9.0500	9.2000	+10.180%	2	1,554	+36.957%
2026-05-04	8.4000	8.4000	8.3500	8.3500	+2.454%	6	1,553	+50.898%
2026-04-30	8.1500	8.1500	8.1500	8.1500	-2.395%	2	1,548	+54.601%
2026-04-28	8.6500	8.6500	8.3500	8.3500	+2.454%	41	1,548	+50.898%
2026-04-27	8.6000	8.6000	8.1500	8.1500	-1.212%	80	1,520	+54.601%
2026-04-23	7.9000	8.4100	7.9000	8.2500	+2.484%	587	1,590	+52.727%
2026-04-22	7.9800	8.0500	7.9800	8.0500	+5.366%	2	1,289	+56.522%
2026-04-20	7.6500	7.7000	7.6400	7.6400	+13.353%	72	1,300	+64.921%
2026-04-17	6.8500	6.8500	6.5000	6.7400	+43.404%	7	1,232	+86.944%
2026-04-16	4.7500	4.7500	4.7000	4.7000	-11.153%	5	1,230	+168.085%
2026-04-14	5.8600	5.8600	5.2900	5.2900	-12.562%	5	1,234	+138.185%
2026-04-13	6.0500	6.0500	6.0500	6.0500	0.000%	1	1,234	+108.264%
2026-04-10	6.1500	6.1500	6.0500	6.0500	-12.319%	3	1,233	+108.264%
2026-04-09	6.9000	6.9000	6.9000	6.9000	-4.828%	1	1,233	+82.609%
2026-04-08	7.2500	7.2500	7.2500	7.2500	-3.974%	2	1,233	+73.793%
2026-04-07	7.5500	7.5500	7.5500	7.5500	0.000%	1	1,233	+66.887%
2026-04-06	7.6000	7.6000	7.5500	7.5500	-23.506%	2	1,232	+66.887%
2026-03-30	9.7000	9.8700	9.7000	9.8700	+10.899%	2	1,231	+27.660%
2026-03-26	9.8000	9.8000	8.9000	8.9000	-12.315%	242	1,230	+41.573%
2026-03-24	9.9000	10.1500	9.9000	10.1500	+11.538%	2	1,193	+24.138%
2026-03-23	9.4000	9.4000	9.1000	9.1000	-10.345%	47	1,192	+38.462%
2026-03-20	10.1500	10.1500	10.1500	10.1500	+4.103%	1	1,191	+24.138%
2026-03-19	9.6000	10.0500	9.6000	9.7500	+9.551%	18	1,191	+29.231%
2026-03-18	9.1500	9.1500	8.9000	8.9000	-3.261%	16	1,179	+41.573%
2026-03-12	9.2000	9.2000	9.2000	9.2000	+0.546%	1	1,177	+36.957%
2026-03-11	8.7500	9.1500	8.7500	9.1500	+4.571%	9	1,177	+37.705%
2026-03-10	8.7500	8.7500	8.7500	8.7500	+1.156%	5	1,176	+44.000%
2026-03-06	8.6000	8.6500	8.6000	8.6500	+5.488%	4	1,171	+45.665%
2026-03-05	8.2500	8.3500	8.2000	8.2000	-2.959%	29	1,169	+53.659%
2026-03-03	8.6000	8.6000	8.4500	8.4500	-2.312%	25	1,151	+49.112%
2026-03-02	9.3000	9.3000	8.6500	8.6500	-6.989%	8	1,176	+45.665%
2026-02-27	10.2500	10.3600	9.3000	9.3000	-31.111%	40	1,176	+35.484%
2026-02-26	14.0000	14.0000	13.5000	13.5000	-24.370%	4	1,176	-6.667%
2026-02-23	17.8500	17.8500	17.8500	17.8500	+6.250%	12	1,175	-29.412%
2026-02-20	16.9000	16.9000	16.8000	16.8000	-6.667%	71	1,187	-25.000%
2026-02-13	18.0000	18.0000	18.0000	18.0000	+4.106%	30	1,200	-30.000%
2026-02-12	17.1000	17.2900	17.1000	17.2900	+10.904%	12	1,200	-27.126%
2026-02-11	14.3500	15.5900	14.3500	15.5900	+11.756%	12	1,188	-19.179%
2026-02-10	13.9500	13.9500	13.9500	13.9500	-5.102%	1	1,182	-9.677%
2026-02-06	14.7000	14.7000	14.7000	14.7000	-1.342%	12	1,181	-14.286%
2026-02-05	14.9000	14.9000	14.9000	14.9000	-4.180%	1	1,183	-15.436%
2026-02-03	15.3500	15.5500	15.3500	15.5500	+16.479%	11	1,183	-18.971%
2026-02-02	13.3500	13.3500	13.3500	13.3500	-2.198%	4	1,191	-5.618%
2026-01-30	13.5500	13.7000	13.5500	13.6500	+5.405%	10	1,195	-7.692%
2026-01-28	12.7800	12.9500	12.7800	12.9500	-1.521%	4	1,198	-2.703%
2026-01-27	13.1500	13.1500	13.1500	13.1500	+4.781%	4	1,194	-4.183%
2026-01-26	12.5500	12.5500	12.5500	12.5500	+0.400%	10	1,194	+0.398%
2026-01-23	13.5800	13.5800	12.3400	12.5000	-8.425%	179	1,204	+0.800%
2026-01-22	13.3500	13.6500	13.1000	13.6500	+5.000%	102	1,091	-7.692%
2026-01-21	13.9700	13.9700	13.0000	13.0000	+1.167%	20	1,023	-3.077%
2026-01-20	12.0500	12.8500	12.0500	12.8500	+3.796%	37	1,019	-1.946%
2026-01-16	12.4100	12.4100	12.3800	12.3800	+1.309%	8	1,012	+1.777%
2026-01-15	11.9500	12.2200	11.9300	12.2200	-1.926%	206	1,012	+3.110%
2026-01-14	11.4800	12.5500	11.4800	12.4600	+6.953%	24	865	+1.124%
2026-01-13	11.7000	11.7500	7.1900	11.6500	-1.271%	13	863	+8.155%
2026-01-12	11.6000	11.8000	11.6000	11.8000	-2.399%	6	854	+6.780%
2026-01-09	11.6600	12.0900	11.6600	12.0900	+4.224%	51	851	+4.218%
2026-01-08	11.6000	11.6000	11.6000	11.6000	+5.936%	1	876	+8.621%
2026-01-05	10.9000	10.9500	10.9000	10.9500	+5.797%	3	871	+15.068%
2025-12-31	10.3500	10.3500	10.3500	10.3500	+0.976%	2	871	+21.739%
2025-12-30	10.3500	10.4000	10.2500	10.2500	-4.917%	15	871	+22.927%
2025-12-22	10.6500	10.7800	10.6100	10.7800	+4.559%	31	859	+16.883%
2025-12-19	10.3100	10.3100	10.3100	10.3100	-3.645%	1	839	+22.211%
2025-12-18	10.7000	10.7000	10.7000	10.7000	+2.392%	3	838	+17.757%
2025-12-17	10.1100	10.4500	10.1100	10.4500	-2.791%	8	835	+20.574%
2025-12-16	10.8000	10.8000	10.7500	10.7500	-1.826%	7	831	+17.209%
2025-12-15	11.0500	11.0500	10.9500	10.9500	-0.905%	14	825	+15.068%
2025-12-11	11.0500	11.1000	11.0500	11.0500	-4.163%	34	812	+14.027%
2025-12-10	10.6700	11.5300	10.6700	11.5300	+12.488%	12	810	+9.280%
2025-12-09	10.2500	10.2500	10.2500	10.2500	-3.302%	2	808	+22.927%
2025-12-08	10.1800	10.6000	10.1800	10.6000	+30.864%	2	806	+18.868%
2025-12-04	8.1000	8.1000	8.1000	8.1000	+6.579%	5	806	+55.556%
2025-12-03	7.9000	7.9000	7.6000	7.6000	+17.829%	75	801	+65.789%
2025-12-02	6.4500	6.4500	6.4500	6.4500	-4.444%	1	815	+95.349%
2025-12-01	6.7500	6.7500	6.7500	6.7500	-7.534%	5	815	+86.667%
2025-11-26	7.3000	7.3000	7.3000	7.3000	+14.420%	5	812	+72.603%
2025-11-18	6.3000	6.3800	6.3000	6.3800	-2.595%	30	812	+97.492%
2025-11-17	6.5500	6.5500	6.5500	6.5500	0.000%	2	832	+92.366%