Dark

NFLX20270115P90
NFLX Jan 15 2027 90.00 Put (NFLX270115P00090000)
option OPRA

EOD

Jul 1, 2026

18.70-6.500%(-1.30)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.0500	19.0500	18.4000	18.7000	-6.500%	25	19,508	0.000%
2026-06-30	19.3000	20.0000	19.3000	20.0000	+12.867%	2	19,489	-6.500%
2026-06-29	17.3300	17.7200	17.3000	17.7200	-0.505%	14	19,489	+5.530%
2026-06-26	18.2000	18.2000	17.7800	17.8100	-9.823%	32	19,493	+4.997%
2026-06-25	20.2500	20.2500	19.5500	19.7500	+2.067%	51	19,495	-5.316%
2026-06-24	18.9500	20.1000	18.9500	19.3500	+1.309%	111	19,470	-3.359%
2026-06-23	19.0200	19.1500	19.0200	19.1000	-0.779%	4	19,574	-2.094%
2026-06-22	16.5400	19.8500	16.5000	19.2500	+20.388%	442	19,573	-2.857%
2026-06-18	16.3200	16.3300	15.7500	15.9900	-1.842%	115	19,420	+16.948%
2026-06-17	15.5000	16.2900	15.5000	16.2900	+8.239%	20	19,420	+14.794%
2026-06-16	13.6000	15.5400	13.6000	15.0500	+13.585%	180	19,420	+24.252%
2026-06-15	13.8800	13.8800	13.2500	13.2500	-5.018%	267	19,744	+41.132%
2026-06-12	14.5500	14.5500	13.8000	13.9500	+1.974%	130	19,744	+34.050%
2026-06-11	14.1400	14.1400	13.6800	13.6800	+4.427%	66	19,744	+36.696%
2026-06-10	13.6500	13.6500	13.1000	13.1000	-2.457%	39	19,700	+42.748%
2026-06-09	13.4500	13.5200	13.4300	13.4300	+1.974%	6	19,662	+39.241%
2026-06-08	13.7000	13.7000	12.9500	13.1700	-1.790%	16	19,660	+41.989%
2026-06-05	13.4500	14.0000	13.3500	13.4100	-2.473%	58	19,656	+39.448%
2026-06-04	13.2000	13.7500	13.2000	13.7500	-0.937%	5	19,636	+36.000%
2026-06-03	13.6900	14.0000	13.6900	13.8800	+8.863%	120	19,637	+34.726%
2026-06-02	12.0000	12.7500	12.0000	12.7500	+12.335%	297	19,695	+46.667%
2026-06-01	11.4000	11.6500	11.3000	11.3500	+0.442%	44	19,672	+64.758%
2026-05-29	11.2200	11.3000	11.1500	11.3000	+2.727%	64	19,669	+65.487%
2026-05-28	11.0000	11.2500	10.8000	11.0000	+6.589%	70	19,638	+70.000%
2026-05-27	10.6400	10.7100	10.2500	10.3200	-2.087%	22	19,575	+81.202%
2026-05-26	10.5000	10.5400	10.4800	10.5400	+3.945%	106	19,566	+77.419%
2026-05-22	9.7000	10.1400	9.7000	10.1400	+5.625%	70	19,568	+84.418%
2026-05-21	10.3200	10.3200	9.3600	9.6000	-6.796%	164	19,508	+94.792%
2026-05-20	10.1600	10.3000	10.1400	10.3000	+4.146%	117	19,508	+81.553%
2026-05-19	9.2500	9.8900	9.0500	9.8900	+1.436%	97	19,544	+89.080%
2026-05-18	9.7500	9.8500	9.6900	9.7500	-10.138%	17	19,544	+91.795%
2026-05-15	9.6600	10.8500	9.6600	10.8500	+2.844%	28	19,544	+72.350%
2026-05-14	10.4000	10.5600	10.2000	10.5500	+1.442%	19	19,555	+77.251%
2026-05-13	10.6000	10.6000	10.0500	10.4000	+1.167%	18	19,567	+79.808%
2026-05-12	10.4000	10.4000	9.9000	10.2800	-9.187%	71	19,567	+81.907%
2026-05-11	10.8000	11.3200	10.7500	11.3200	+8.222%	20	19,567	+65.194%
2026-05-08	10.5800	10.5800	10.4300	10.4600	+4.287%	15	19,559	+78.776%
2026-05-07	9.9300	10.1800	9.8700	10.0300	-2.146%	25	19,549	+86.441%
2026-05-06	10.7800	10.8500	10.1800	10.2500	-0.966%	106	19,539	+82.439%
2026-05-05	9.3200	10.5000	9.3000	10.3500	+15.513%	177	19,472	+80.676%
2026-05-04	8.6700	9.1000	8.6700	8.9600	+5.412%	2,247	19,452	+108.705%
2026-05-01	8.1200	8.5800	8.0300	8.5000	+5.590%	23	19,434	+120.000%
2026-04-30	8.7500	8.7500	8.0500	8.0500	-8.000%	68	19,434	+132.298%
2026-04-29	9.1500	9.3000	8.7500	8.7500	-2.778%	51	19,418	+113.714%
2026-04-28	9.1000	9.3500	9.0000	9.0000	0.000%	142	19,432	+107.778%
2026-04-27	8.8000	9.0000	8.5600	9.0000	+3.448%	131	19,330	+107.778%
2026-04-24	8.6000	8.9000	8.5000	8.7000	+1.163%	5,189	18,910	+114.943%
2026-04-23	8.2000	8.7000	8.2000	8.6000	+2.381%	352	16,014	+117.442%
2026-04-22	8.4700	8.5900	8.4000	8.4000	-2.326%	26	15,919	+122.619%
2026-04-21	8.3500	8.6000	8.2500	8.6000	+7.500%	209	15,862	+117.442%
2026-04-20	7.3000	8.2600	7.3000	8.0000	+10.345%	257	15,862	+133.750%
2026-04-17	7.5500	7.6000	6.7000	7.2500	+48.262%	1,298	15,808	+157.931%
2026-04-16	5.0500	5.0500	4.8500	4.8900	-2.200%	244	15,148	+282.413%
2026-04-15	5.3000	5.4100	5.0000	5.0000	-8.257%	49	15,200	+274.000%
2026-04-14	6.0000	6.0000	5.4500	5.4500	-10.656%	73	15,196	+243.119%
2026-04-13	6.4500	6.4500	6.1000	6.1000	-3.175%	18	15,167	+206.557%
2026-04-10	6.4300	6.5500	6.3000	6.3000	-5.263%	35	15,162	+196.825%
2026-04-09	7.3500	7.4000	6.6500	6.6500	-11.096%	159	15,153	+181.203%
2026-04-08	7.7500	7.7500	7.4800	7.4800	-5.912%	23	15,115	+150.000%
2026-04-07	7.9000	8.0500	7.8800	7.9500	+0.126%	47	15,105	+135.220%
2026-04-06	7.4000	8.0000	7.4000	7.9400	-0.750%	55	15,137	+135.516%
2026-04-02	8.8400	8.8400	8.0000	8.0000	-8.046%	65	15,122	+133.750%
2026-04-01	8.7000	9.1000	8.6500	8.7000	-0.571%	512	15,122	+114.943%
2026-03-31	9.5000	9.5000	8.7500	8.7500	-15.049%	48	14,627	+113.714%
2026-03-30	10.3000	10.3000	9.6800	10.3000	+3.000%	30	14,595	+81.553%
2026-03-27	9.7400	10.1500	9.6000	10.0000	+2.041%	144	14,623	+87.000%
2026-03-26	9.9800	9.9800	9.0500	9.8000	-2.488%	92	14,535	+90.816%
2026-03-25	10.1400	10.4000	9.9000	10.0500	-4.739%	113	14,548	+86.070%
2026-03-24	9.7000	10.5500	9.7000	10.5500	+11.053%	110	14,504	+77.251%
2026-03-23	10.0000	10.0000	9.4000	9.5000	-11.628%	92	14,401	+96.842%
2026-03-20	10.7000	10.7500	10.5000	10.7500	+7.500%	209	14,126	+73.953%
2026-03-19	9.6500	10.6500	9.6500	10.0000	+8.108%	415	14,125	+87.000%
2026-03-18	9.4000	9.4000	9.2000	9.2500	-0.216%	9	13,926	+102.162%
2026-03-17	9.2000	9.3600	9.1000	9.2700	-2.524%	27	13,926	+101.726%
2026-03-16	9.7300	9.7300	9.4300	9.5100	-2.462%	217	13,927	+96.635%
2026-03-13	9.6800	9.7500	9.2000	9.7500	-2.500%	119	13,723	+91.795%
2026-03-12	9.6000	10.0000	9.6000	10.0000	+4.058%	71	13,682	+87.000%
2026-03-11	9.6500	9.6500	9.0300	9.6100	+5.027%	56	13,716	+94.589%
2026-03-10	9.0000	9.1700	9.0000	9.1500	+1.667%	305	13,715	+104.372%
2026-03-09	9.0500	9.3100	9.0000	9.0000	+2.273%	190	13,728	+107.778%
2026-03-06	8.7500	9.1000	8.6900	8.8000	+2.326%	58	13,657	+112.500%
2026-03-05	8.5000	8.8000	8.3700	8.6000	+1.775%	60	13,645	+117.442%
2026-03-04	8.5500	8.5500	8.2000	8.4500	-5.902%	66	13,655	+121.302%
2026-03-03	9.6600	9.6600	8.8500	8.9800	-0.222%	189	13,634	+108.241%
2026-03-02	9.5000	9.6900	8.7500	9.0000	-3.226%	1,075	13,638	+107.778%
2026-02-27	10.6200	11.2000	9.2000	9.3000	-34.461%	628	13,230	+101.075%
2026-02-26	14.2000	14.4500	13.8000	14.1900	-4.829%	10	13,182	+31.783%
2026-02-25	15.7000	15.7000	14.9100	14.9100	-18.077%	14	13,189	+25.419%
2026-02-24	18.9900	18.9900	18.2000	18.2000	-2.933%	32	13,189	+2.747%
2026-02-23	19.3500	19.3500	18.7500	18.7500	+8.007%	114	13,196	-0.267%
2026-02-20	17.5000	17.5000	17.3600	17.3600	-3.823%	11	13,179	+7.719%
2026-02-19	17.4000	18.0600	17.4000	18.0500	-1.204%	6	13,179	+3.601%
2026-02-17	18.9000	18.9000	18.0500	18.2700	+2.353%	9	13,175	+2.354%
2026-02-13	18.1000	18.1000	17.8500	17.8500	-3.877%	4	13,173	+4.762%
2026-02-12	17.4000	19.2100	17.4000	18.5700	+14.136%	40	13,173	+0.700%
2026-02-11	15.7400	16.3200	15.7400	16.2700	+9.562%	9	13,177	+14.935%
2026-02-10	14.8500	14.8500	14.8500	14.8500	-7.188%	2	13,180	+25.926%
2026-02-09	16.0000	16.0000	16.0000	16.0000	+3.226%	1	13,182	+16.875%
2026-02-06	15.6000	15.6000	15.3500	15.5000	-2.208%	3,095	13,181	+20.645%
2026-02-05	15.2300	15.8500	14.7400	15.8500	+2.258%	18	14,412	+17.981%
2026-02-04	16.5000	16.5000	15.5000	15.5000	-4.025%	2	14,420	+20.645%
2026-02-03	15.1000	16.1500	15.1000	16.1500	+13.174%	30	14,419	+15.789%
2026-02-02	13.5600	14.2700	13.5600	14.2700	+0.140%	2	14,394	+31.044%
2026-01-30	14.1500	14.3500	14.1500	14.2500	-1.724%	10	14,396	+31.228%
2026-01-29	14.0200	14.5700	14.0200	14.5000	+7.407%	4	14,397	+28.966%
2026-01-28	13.5100	13.5500	13.4000	13.5000	+1.048%	49	14,394	+38.519%
2026-01-27	13.6900	14.0000	13.3600	13.3600	+2.375%	26	14,367	+39.970%
2026-01-26	12.6300	13.2500	12.6300	13.0500	+1.163%	43	14,375	+43.295%
2026-01-23	14.6100	14.6100	12.9000	12.9000	-8.898%	118	14,385	+44.961%
2026-01-22	13.9000	14.3000	13.6100	14.1600	+4.656%	180	14,389	+32.062%
2026-01-21	15.1500	15.3200	13.5300	13.5300	-0.879%	3,310	12,968	+38.211%
2026-01-20	12.3900	13.6500	12.3900	13.6500	+6.061%	104	11,482	+36.996%
2026-01-16	12.7000	12.9500	12.7000	12.8700	+0.941%	54	11,416	+45.299%
2026-01-15	12.4000	12.7500	12.4000	12.7500	-1.163%	121	11,416	+46.667%
2026-01-14	12.0700	13.0400	12.0600	12.9000	+7.500%	206	11,363	+44.961%
2026-01-13	12.0500	12.2000	11.9500	12.0000	-2.439%	31	11,339	+55.833%
2026-01-12	12.1600	12.3000	12.0000	12.3000	-1.442%	2,057	11,315	+52.033%
2026-01-09	12.1900	12.6000	12.1900	12.4800	+8.052%	839	9,278	+49.840%
2026-01-08	12.1000	12.1000	11.5500	11.5500	-1.451%	802	8,551	+61.905%
2026-01-07	11.6500	11.9500	11.6500	11.7200	+0.257%	72	7,792	+59.556%
2026-01-06	11.7500	12.1000	11.6000	11.6900	+2.096%	103	7,722	+59.966%
2026-01-05	11.6500	11.6500	11.1000	11.4500	-0.435%	350	7,693	+63.319%
2026-01-02	10.7000	11.6500	10.7000	11.5000	+8.184%	166	7,537	+62.609%
2025-12-31	10.7000	10.8500	10.6300	10.6300	-0.654%	50	7,387	+75.917%
2025-12-30	10.8000	10.8200	10.6000	10.7000	+0.469%	556	7,387	+74.766%
2025-12-29	10.9000	10.9700	10.6500	10.6500	-1.389%	20	6,866	+75.587%
2025-12-26	10.7500	10.8600	10.6600	10.8000	-1.818%	80	6,848	+73.148%
2025-12-24	11.2500	11.2500	11.0000	11.0000	0.000%	20	6,877	+70.000%
2025-12-23	11.0600	11.1000	11.0000	11.0000	-1.786%	13	6,877	+70.000%
2025-12-22	10.9300	11.2100	10.9300	11.2000	+4.089%	30	6,864	+66.964%
2025-12-19	10.9600	10.9700	10.7600	10.7600	-3.929%	15	6,858	+73.792%
2025-12-18	10.9000	11.2500	10.9000	11.2000	+2.004%	7	6,853	+66.964%
2025-12-17	10.5000	10.9800	10.3000	10.9800	-2.400%	21	6,847	+70.310%
2025-12-16	11.4000	11.4000	11.2000	11.2500	-1.316%	9	6,836	+66.222%
2025-12-15	11.0000	11.5000	10.5000	11.4000	+4.300%	30	6,832	+64.035%
2025-12-12	11.1000	11.1000	10.9000	10.9300	-4.957%	23	6,519	+71.089%
2025-12-11	11.5000	11.7000	11.3000	11.5000	-2.377%	79	6,508	+62.609%
2025-12-10	10.3000	12.0000	10.3000	11.7800	+15.831%	87	6,490	+58.744%
2025-12-09	10.3500	10.7500	10.1700	10.1700	-3.235%	90	6,482	+83.874%
2025-12-08	9.5100	11.2000	9.5100	10.5100	+15.495%	103	6,517	+77.926%
2025-12-05	10.0000	10.0000	8.6000	9.1000	+5.814%	107	6,461	+105.495%
2025-12-04	8.5500	8.6000	8.4500	8.6000	+6.173%	32	6,463	+117.442%
2025-12-03	8.2000	8.4800	8.1000	8.1000	+20.000%	102	6,458	+130.864%
2025-12-02	6.7500	6.7500	6.7500	6.7500	-2.878%	1	6,446	+177.037%
2025-12-01	6.9500	6.9500	6.9500	6.9500	-7.703%	4	6,446	+169.065%
2025-11-26	7.5200	7.5400	7.5200	7.5300	-8.171%	16	6,443	+148.340%
2025-11-25	8.1500	8.2000	8.1500	8.2000	+1.235%	51	6,443	+128.049%
2025-11-24	8.5000	8.5400	8.1000	8.1000	0.000%	54	6,443	+130.864%
2025-11-21	8.1600	8.2500	8.1000	8.1000	+1.887%	77	6,446	+130.864%
2025-11-20	6.9400	8.1500	6.9100	7.9500	+16.058%	57	6,438	+135.220%
2025-11-19	6.7000	6.8500	6.7000	6.8500	+14.167%	82	6,427	+172.993%
2025-11-18	6.1200	6.1200	6.0000	6.0000	-11.765%	12	6,405	+211.667%
2025-11-17	6.2700	6.8000	6.2700	6.8000	+368.966%	16	6,414	+175.000%
2025-03-06	1.5400	1.5900	1.4300	1.4500	-8.805%	4	72	+1,189.655%
2025-03-05	1.5900	1.5900	1.5900	1.5900	+27.200%	1	72	+1,076.101%
2025-03-03	1.0700	1.2500	0.5500	1.2500	+68.919%	70	72	+1,396.000%
2025-02-19	0.7400	0.7400	0.7400	0.7400	+7.246%	1	2	+2,427.027%
2025-02-06	0.6900	0.6900	0.6900	0.6900	0.000%	1	1	+2,610.145%