Dark

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

EOD

Jun 30, 2026

18.70+7.286%(+1.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	18.7000	18.7000	18.7000	18.7000	+7.286%	1	1,647	0.000%
2026-06-26	17.4700	17.5000	17.4300	17.4300	-7.238%	223	1,648	+7.286%
2026-06-25	18.7900	18.7900	18.7900	18.7900	+0.481%	3	1,486	-0.479%
2026-06-24	18.8500	18.8500	18.7000	18.7000	+1.081%	18	1,487	0.000%
2026-06-22	16.4300	18.5000	16.4000	18.5000	+40.684%	42	1,472	+1.081%
2026-06-12	13.2000	13.2000	13.1500	13.1500	-0.379%	8	1,476	+42.205%
2026-06-11	12.9000	13.2000	12.9000	13.2000	+7.755%	3	1,476	+41.667%
2026-06-08	12.2500	12.2500	12.2500	12.2500	-6.489%	3	1,474	+52.653%
2026-06-04	13.1000	13.1000	13.1000	13.1000	+10.084%	1	1,471	+42.748%
2026-06-02	11.9500	12.0000	11.8500	11.9000	+9.677%	24	1,471	+57.143%
2026-06-01	10.9500	11.0500	10.7500	10.8500	+1.402%	55	1,464	+72.350%
2026-05-29	10.7000	10.7000	10.7000	10.7000	+2.294%	5	1,495	+74.766%
2026-05-28	10.5400	10.7700	10.4000	10.4600	+6.193%	153	1,493	+78.776%
2026-05-27	9.8500	9.8500	9.8500	9.8500	-1.204%	2	1,553	+89.848%
2026-05-26	9.9700	9.9700	9.9700	9.9700	+11.148%	1	1,551	+87.563%
2026-05-21	9.8700	9.8700	8.9700	8.9700	-3.755%	40	1,551	+108.473%
2026-05-19	8.8700	9.3200	8.8700	9.3200	+1.304%	7	1,551	+100.644%
2026-05-18	9.7500	9.7500	9.2000	9.2000	-6.122%	9	1,553	+103.261%
2026-05-15	9.7500	9.8000	9.7500	9.8000	-3.448%	4	1,553	+90.816%
2026-05-14	10.0000	10.1500	9.9000	10.1500	+4.103%	4	1,549	+84.236%
2026-05-13	10.1000	10.1000	9.7500	9.7500	+2.632%	6	1,556	+91.795%
2026-05-12	9.5000	9.5000	9.5000	9.5000	-12.442%	1	1,556	+96.842%
2026-05-11	10.5000	10.8500	10.5000	10.8500	+15.426%	5	1,556	+72.350%
2026-05-07	9.5500	9.5500	9.4000	9.4000	-3.093%	2	1,555	+98.936%
2026-05-06	10.0000	10.0000	9.6500	9.7000	+5.435%	49	1,555	+92.784%
2026-05-05	9.0500	9.2000	9.0500	9.2000	+10.180%	2	1,554	+103.261%
2026-05-04	8.4000	8.4000	8.3500	8.3500	+2.454%	6	1,553	+123.952%
2026-04-30	8.1500	8.1500	8.1500	8.1500	-2.395%	2	1,548	+129.448%
2026-04-28	8.6500	8.6500	8.3500	8.3500	+2.454%	41	1,548	+123.952%
2026-04-27	8.6000	8.6000	8.1500	8.1500	-1.212%	80	1,520	+129.448%
2026-04-23	7.9000	8.4100	7.9000	8.2500	+2.484%	587	1,590	+126.667%
2026-04-22	7.9800	8.0500	7.9800	8.0500	+5.366%	2	1,289	+132.298%
2026-04-20	7.6500	7.7000	7.6400	7.6400	+13.353%	72	1,300	+144.764%
2026-04-17	6.8500	6.8500	6.5000	6.7400	+43.404%	7	1,232	+177.448%
2026-04-16	4.7500	4.7500	4.7000	4.7000	-11.153%	5	1,230	+297.872%
2026-04-14	5.8600	5.8600	5.2900	5.2900	-12.562%	5	1,234	+253.497%
2026-04-13	6.0500	6.0500	6.0500	6.0500	0.000%	1	1,234	+209.091%
2026-04-10	6.1500	6.1500	6.0500	6.0500	-12.319%	3	1,233	+209.091%
2026-04-09	6.9000	6.9000	6.9000	6.9000	-4.828%	1	1,233	+171.014%
2026-04-08	7.2500	7.2500	7.2500	7.2500	-3.974%	2	1,233	+157.931%
2026-04-07	7.5500	7.5500	7.5500	7.5500	0.000%	1	1,233	+147.682%
2026-04-06	7.6000	7.6000	7.5500	7.5500	-23.506%	2	1,232	+147.682%
2026-03-30	9.7000	9.8700	9.7000	9.8700	+10.899%	2	1,231	+89.463%
2026-03-26	9.8000	9.8000	8.9000	8.9000	-12.315%	242	1,230	+110.112%
2026-03-24	9.9000	10.1500	9.9000	10.1500	+11.538%	2	1,193	+84.236%
2026-03-23	9.4000	9.4000	9.1000	9.1000	-10.345%	47	1,192	+105.495%
2026-03-20	10.1500	10.1500	10.1500	10.1500	+4.103%	1	1,191	+84.236%
2026-03-19	9.6000	10.0500	9.6000	9.7500	+9.551%	18	1,191	+91.795%
2026-03-18	9.1500	9.1500	8.9000	8.9000	-3.261%	16	1,179	+110.112%
2026-03-12	9.2000	9.2000	9.2000	9.2000	+0.546%	1	1,177	+103.261%
2026-03-11	8.7500	9.1500	8.7500	9.1500	+4.571%	9	1,177	+104.372%
2026-03-10	8.7500	8.7500	8.7500	8.7500	+1.156%	5	1,176	+113.714%
2026-03-06	8.6000	8.6500	8.6000	8.6500	+5.488%	4	1,171	+116.185%
2026-03-05	8.2500	8.3500	8.2000	8.2000	-2.959%	29	1,169	+128.049%
2026-03-03	8.6000	8.6000	8.4500	8.4500	-2.312%	25	1,151	+121.302%
2026-03-02	9.3000	9.3000	8.6500	8.6500	-6.989%	8	1,176	+116.185%
2026-02-27	10.2500	10.3600	9.3000	9.3000	-31.111%	40	1,176	+101.075%
2026-02-26	14.0000	14.0000	13.5000	13.5000	-24.370%	4	1,176	+38.519%
2026-02-23	17.8500	17.8500	17.8500	17.8500	+6.250%	12	1,175	+4.762%
2026-02-20	16.9000	16.9000	16.8000	16.8000	-6.667%	71	1,187	+11.310%
2026-02-13	18.0000	18.0000	18.0000	18.0000	+4.106%	30	1,200	+3.889%
2026-02-12	17.1000	17.2900	17.1000	17.2900	+10.904%	12	1,200	+8.155%
2026-02-11	14.3500	15.5900	14.3500	15.5900	+11.756%	12	1,188	+19.949%
2026-02-10	13.9500	13.9500	13.9500	13.9500	-5.102%	1	1,182	+34.050%
2026-02-06	14.7000	14.7000	14.7000	14.7000	-1.342%	12	1,181	+27.211%
2026-02-05	14.9000	14.9000	14.9000	14.9000	-4.180%	1	1,183	+25.503%
2026-02-03	15.3500	15.5500	15.3500	15.5500	+16.479%	11	1,183	+20.257%
2026-02-02	13.3500	13.3500	13.3500	13.3500	-2.198%	4	1,191	+40.075%
2026-01-30	13.5500	13.7000	13.5500	13.6500	+5.405%	10	1,195	+36.996%
2026-01-28	12.7800	12.9500	12.7800	12.9500	-1.521%	4	1,198	+44.402%
2026-01-27	13.1500	13.1500	13.1500	13.1500	+4.781%	4	1,194	+42.205%
2026-01-26	12.5500	12.5500	12.5500	12.5500	+0.400%	10	1,194	+49.004%
2026-01-23	13.5800	13.5800	12.3400	12.5000	-8.425%	179	1,204	+49.600%
2026-01-22	13.3500	13.6500	13.1000	13.6500	+5.000%	102	1,091	+36.996%
2026-01-21	13.9700	13.9700	13.0000	13.0000	+1.167%	20	1,023	+43.846%
2026-01-20	12.0500	12.8500	12.0500	12.8500	+3.796%	37	1,019	+45.525%
2026-01-16	12.4100	12.4100	12.3800	12.3800	+1.309%	8	1,012	+51.050%
2026-01-15	11.9500	12.2200	11.9300	12.2200	-1.926%	206	1,012	+53.028%
2026-01-14	11.4800	12.5500	11.4800	12.4600	+6.953%	24	865	+50.080%
2026-01-13	11.7000	11.7500	7.1900	11.6500	-1.271%	13	863	+60.515%
2026-01-12	11.6000	11.8000	11.6000	11.8000	-2.399%	6	854	+58.475%
2026-01-09	11.6600	12.0900	11.6600	12.0900	+4.224%	51	851	+54.673%
2026-01-08	11.6000	11.6000	11.6000	11.6000	+5.936%	1	876	+61.207%
2026-01-05	10.9000	10.9500	10.9000	10.9500	+5.797%	3	871	+70.776%
2025-12-31	10.3500	10.3500	10.3500	10.3500	+0.976%	2	871	+80.676%
2025-12-30	10.3500	10.4000	10.2500	10.2500	-4.917%	15	871	+82.439%
2025-12-22	10.6500	10.7800	10.6100	10.7800	+4.559%	31	859	+73.469%
2025-12-19	10.3100	10.3100	10.3100	10.3100	-3.645%	1	839	+81.377%
2025-12-18	10.7000	10.7000	10.7000	10.7000	+2.392%	3	838	+74.766%
2025-12-17	10.1100	10.4500	10.1100	10.4500	-2.791%	8	835	+78.947%
2025-12-16	10.8000	10.8000	10.7500	10.7500	-1.826%	7	831	+73.953%
2025-12-15	11.0500	11.0500	10.9500	10.9500	-0.905%	14	825	+70.776%
2025-12-11	11.0500	11.1000	11.0500	11.0500	-4.163%	34	812	+69.231%
2025-12-10	10.6700	11.5300	10.6700	11.5300	+12.488%	12	810	+62.186%
2025-12-09	10.2500	10.2500	10.2500	10.2500	-3.302%	2	808	+82.439%
2025-12-08	10.1800	10.6000	10.1800	10.6000	+30.864%	2	806	+76.415%
2025-12-04	8.1000	8.1000	8.1000	8.1000	+6.579%	5	806	+130.864%
2025-12-03	7.9000	7.9000	7.6000	7.6000	+17.829%	75	801	+146.053%
2025-12-02	6.4500	6.4500	6.4500	6.4500	-4.444%	1	815	+189.922%
2025-12-01	6.7500	6.7500	6.7500	6.7500	-7.534%	5	815	+177.037%
2025-11-26	7.3000	7.3000	7.3000	7.3000	+14.420%	5	812	+156.164%
2025-11-18	6.3000	6.3800	6.3000	6.3800	-2.595%	30	812	+193.103%
2025-11-17	6.5500	6.5500	6.5500	6.5500	0.000%	2	832	+185.496%