Dark

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

EOD

Aug 20, 2026

13.20+2.484%(+0.32)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.0500	13.5000	13.0500	13.2000	+2.484%	83	18,983	0.000%
2026-08-19	13.8500	13.8500	12.6500	12.8800	-9.614%	74	19,023	+2.484%
2026-08-18	14.9800	14.9800	14.2500	14.2500	-11.491%	11	19,050	-7.368%
2026-08-17	15.1000	16.1000	15.1000	16.1000	+11.034%	41	19,051	-18.012%
2026-08-14	14.4500	14.6800	14.3000	14.5000	-3.140%	87	19,070	-8.966%
2026-08-13	15.6000	15.6000	14.9700	14.9700	-12.965%	20	19,070	-11.824%
2026-08-11	16.7000	17.2000	16.7000	17.2000	+5.846%	1,085	19,073	-23.256%
2026-08-10	17.0000	17.0000	16.2500	16.2500	-8.708%	52	20,083	-18.769%
2026-08-07	17.7600	17.8000	17.7600	17.8000	-3.261%	9	20,135	-25.843%
2026-08-06	18.1100	18.4000	18.1100	18.4000	+1.657%	18	20,144	-28.261%
2026-08-05	17.7500	18.1000	17.7500	18.1000	-2.162%	11	20,162	-27.072%
2026-08-04	18.3000	18.5000	18.3000	18.5000	+5.714%	10	20,151	-28.649%
2026-08-03	18.0600	18.2000	17.5000	17.5000	-10.394%	5	20,145	-24.571%
2026-07-31	19.7500	19.9000	19.5300	19.5300	-1.164%	54	20,146	-32.412%
2026-07-30	19.7600	19.7600	19.7600	19.7600	+7.684%	2	20,176	-33.198%
2026-07-28	18.2800	18.5400	18.0900	18.3500	-7.974%	247	20,174	-28.065%
2026-07-27	21.2800	21.2800	19.9000	19.9400	-2.968%	5	19,985	-33.801%
2026-07-24	22.5500	22.5500	20.5500	20.5500	-6.803%	18	19,987	-35.766%
2026-07-23	21.9000	22.0500	21.6400	22.0500	+4.108%	11	19,981	-40.136%
2026-07-22	21.4200	21.4200	20.8000	21.1800	-7.430%	12	19,990	-37.677%
2026-07-21	23.2100	23.6200	22.8300	22.8800	-1.591%	95	19,991	-42.308%
2026-07-20	22.5700	23.7500	22.5700	23.2500	+4.635%	129	20,049	-43.226%
2026-07-17	24.9000	25.0200	21.9000	22.2200	+19.462%	733	19,964	-40.594%
2026-07-16	19.0000	19.0000	18.6000	18.6000	-2.105%	70	19,585	-29.032%
2026-07-15	18.4500	19.0000	18.4500	19.0000	+0.529%	13	19,521	-30.526%
2026-07-14	18.9000	18.9000	18.7000	18.9000	+3.222%	36	19,520	-30.159%
2026-07-13	18.2800	18.5200	17.6500	18.3100	-7.056%	21	19,497	-27.908%
2026-07-10	19.1000	19.7000	19.1000	19.7000	+8.361%	23	19,493	-32.995%
2026-07-09	17.7000	18.2000	17.7000	18.1800	+6.006%	27	19,506	-27.393%
2026-07-08	17.4700	17.4700	17.1500	17.1500	+2.449%	2	19,530	-23.032%
2026-07-07	16.1200	16.7400	16.1200	16.7400	-0.947%	31	19,530	-21.147%
2026-07-06	16.9000	16.9000	16.9000	16.9000	+6.423%	1	19,506	-21.893%
2026-07-02	15.7700	15.8800	15.7700	15.8800	-15.080%	3	19,508	-16.877%
2026-07-01	19.0500	19.0500	18.4000	18.7000	-6.500%	25	19,508	-29.412%
2026-06-30	19.3000	20.0000	19.3000	20.0000	+12.867%	2	19,489	-34.000%
2026-06-29	17.3300	17.7200	17.3000	17.7200	-0.505%	14	19,489	-25.508%
2026-06-26	18.2000	18.2000	17.7800	17.8100	-9.823%	32	19,493	-25.884%
2026-06-25	20.2500	20.2500	19.5500	19.7500	+2.067%	51	19,495	-33.165%
2026-06-24	18.9500	20.1000	18.9500	19.3500	+1.309%	111	19,470	-31.783%
2026-06-23	19.0200	19.1500	19.0200	19.1000	-0.779%	4	19,574	-30.890%
2026-06-22	16.5400	19.8500	16.5000	19.2500	+20.388%	442	19,573	-31.429%
2026-06-18	16.3200	16.3300	15.7500	15.9900	-1.842%	115	19,420	-17.448%
2026-06-17	15.5000	16.2900	15.5000	16.2900	+8.239%	20	19,420	-18.969%
2026-06-16	13.6000	15.5400	13.6000	15.0500	+13.585%	180	19,420	-12.292%
2026-06-15	13.8800	13.8800	13.2500	13.2500	-5.018%	267	19,744	-0.377%
2026-06-12	14.5500	14.5500	13.8000	13.9500	+1.974%	130	19,744	-5.376%
2026-06-11	14.1400	14.1400	13.6800	13.6800	+4.427%	66	19,744	-3.509%
2026-06-10	13.6500	13.6500	13.1000	13.1000	-2.457%	39	19,700	+0.763%
2026-06-09	13.4500	13.5200	13.4300	13.4300	+1.974%	6	19,662	-1.713%
2026-06-08	13.7000	13.7000	12.9500	13.1700	-1.790%	16	19,660	+0.228%
2026-06-05	13.4500	14.0000	13.3500	13.4100	-2.473%	58	19,656	-1.566%
2026-06-04	13.2000	13.7500	13.2000	13.7500	-0.937%	5	19,636	-4.000%
2026-06-03	13.6900	14.0000	13.6900	13.8800	+8.863%	120	19,637	-4.899%
2026-06-02	12.0000	12.7500	12.0000	12.7500	+12.335%	297	19,695	+3.529%
2026-06-01	11.4000	11.6500	11.3000	11.3500	+0.442%	44	19,672	+16.300%
2026-05-29	11.2200	11.3000	11.1500	11.3000	+2.727%	64	19,669	+16.814%
2026-05-28	11.0000	11.2500	10.8000	11.0000	+6.589%	70	19,638	+20.000%
2026-05-27	10.6400	10.7100	10.2500	10.3200	-2.087%	22	19,575	+27.907%
2026-05-26	10.5000	10.5400	10.4800	10.5400	+3.945%	106	19,566	+25.237%
2026-05-22	9.7000	10.1400	9.7000	10.1400	+5.625%	70	19,568	+30.178%
2026-05-21	10.3200	10.3200	9.3600	9.6000	-6.796%	164	19,508	+37.500%
2026-05-20	10.1600	10.3000	10.1400	10.3000	+4.146%	117	19,508	+28.155%
2026-05-19	9.2500	9.8900	9.0500	9.8900	+1.436%	97	19,544	+33.468%
2026-05-18	9.7500	9.8500	9.6900	9.7500	-10.138%	17	19,544	+35.385%
2026-05-15	9.6600	10.8500	9.6600	10.8500	+2.844%	28	19,544	+21.659%
2026-05-14	10.4000	10.5600	10.2000	10.5500	+1.442%	19	19,555	+25.118%
2026-05-13	10.6000	10.6000	10.0500	10.4000	+1.167%	18	19,567	+26.923%
2026-05-12	10.4000	10.4000	9.9000	10.2800	-9.187%	71	19,567	+28.405%
2026-05-11	10.8000	11.3200	10.7500	11.3200	+8.222%	20	19,567	+16.608%
2026-05-08	10.5800	10.5800	10.4300	10.4600	+4.287%	15	19,559	+26.195%
2026-05-07	9.9300	10.1800	9.8700	10.0300	-2.146%	25	19,549	+31.605%
2026-05-06	10.7800	10.8500	10.1800	10.2500	-0.966%	106	19,539	+28.780%
2026-05-05	9.3200	10.5000	9.3000	10.3500	+15.513%	177	19,472	+27.536%
2026-05-04	8.6700	9.1000	8.6700	8.9600	+5.412%	2,247	19,452	+47.321%
2026-05-01	8.1200	8.5800	8.0300	8.5000	+5.590%	23	19,434	+55.294%
2026-04-30	8.7500	8.7500	8.0500	8.0500	-8.000%	68	19,434	+63.975%
2026-04-29	9.1500	9.3000	8.7500	8.7500	-2.778%	51	19,418	+50.857%
2026-04-28	9.1000	9.3500	9.0000	9.0000	0.000%	142	19,432	+46.667%
2026-04-27	8.8000	9.0000	8.5600	9.0000	+3.448%	131	19,330	+46.667%
2026-04-24	8.6000	8.9000	8.5000	8.7000	+1.163%	5,189	18,910	+51.724%
2026-04-23	8.2000	8.7000	8.2000	8.6000	+2.381%	352	16,014	+53.488%
2026-04-22	8.4700	8.5900	8.4000	8.4000	-2.326%	26	15,919	+57.143%
2026-04-21	8.3500	8.6000	8.2500	8.6000	+7.500%	209	15,862	+53.488%
2026-04-20	7.3000	8.2600	7.3000	8.0000	+10.345%	257	15,862	+65.000%
2026-04-17	7.5500	7.6000	6.7000	7.2500	+48.262%	1,298	15,808	+82.069%
2026-04-16	5.0500	5.0500	4.8500	4.8900	-2.200%	244	15,148	+169.939%
2026-04-15	5.3000	5.4100	5.0000	5.0000	-8.257%	49	15,200	+164.000%
2026-04-14	6.0000	6.0000	5.4500	5.4500	-10.656%	73	15,196	+142.202%
2026-04-13	6.4500	6.4500	6.1000	6.1000	-3.175%	18	15,167	+116.393%
2026-04-10	6.4300	6.5500	6.3000	6.3000	-5.263%	35	15,162	+109.524%
2026-04-09	7.3500	7.4000	6.6500	6.6500	-11.096%	159	15,153	+98.496%
2026-04-08	7.7500	7.7500	7.4800	7.4800	-5.912%	23	15,115	+76.471%
2026-04-07	7.9000	8.0500	7.8800	7.9500	+0.126%	47	15,105	+66.038%
2026-04-06	7.4000	8.0000	7.4000	7.9400	-0.750%	55	15,137	+66.247%
2026-04-02	8.8400	8.8400	8.0000	8.0000	-8.046%	65	15,122	+65.000%
2026-04-01	8.7000	9.1000	8.6500	8.7000	-0.571%	512	15,122	+51.724%
2026-03-31	9.5000	9.5000	8.7500	8.7500	-15.049%	48	14,627	+50.857%
2026-03-30	10.3000	10.3000	9.6800	10.3000	+3.000%	30	14,595	+28.155%
2026-03-27	9.7400	10.1500	9.6000	10.0000	+2.041%	144	14,623	+32.000%
2026-03-26	9.9800	9.9800	9.0500	9.8000	-2.488%	92	14,535	+34.694%
2026-03-25	10.1400	10.4000	9.9000	10.0500	-4.739%	113	14,548	+31.343%
2026-03-24	9.7000	10.5500	9.7000	10.5500	+11.053%	110	14,504	+25.118%
2026-03-23	10.0000	10.0000	9.4000	9.5000	-11.628%	92	14,401	+38.947%
2026-03-20	10.7000	10.7500	10.5000	10.7500	+7.500%	209	14,126	+22.791%
2026-03-19	9.6500	10.6500	9.6500	10.0000	+8.108%	415	14,125	+32.000%
2026-03-18	9.4000	9.4000	9.2000	9.2500	-0.216%	9	13,926	+42.703%
2026-03-17	9.2000	9.3600	9.1000	9.2700	-2.524%	27	13,926	+42.395%
2026-03-16	9.7300	9.7300	9.4300	9.5100	-2.462%	217	13,927	+38.801%
2026-03-13	9.6800	9.7500	9.2000	9.7500	-2.500%	119	13,723	+35.385%
2026-03-12	9.6000	10.0000	9.6000	10.0000	+4.058%	71	13,682	+32.000%
2026-03-11	9.6500	9.6500	9.0300	9.6100	+5.027%	56	13,716	+37.357%
2026-03-10	9.0000	9.1700	9.0000	9.1500	+1.667%	305	13,715	+44.262%
2026-03-09	9.0500	9.3100	9.0000	9.0000	+2.273%	190	13,728	+46.667%
2026-03-06	8.7500	9.1000	8.6900	8.8000	+2.326%	58	13,657	+50.000%
2026-03-05	8.5000	8.8000	8.3700	8.6000	+1.775%	60	13,645	+53.488%
2026-03-04	8.5500	8.5500	8.2000	8.4500	-5.902%	66	13,655	+56.213%
2026-03-03	9.6600	9.6600	8.8500	8.9800	-0.222%	189	13,634	+46.993%
2026-03-02	9.5000	9.6900	8.7500	9.0000	-3.226%	1,075	13,638	+46.667%
2026-02-27	10.6200	11.2000	9.2000	9.3000	-34.461%	628	13,230	+41.935%
2026-02-26	14.2000	14.4500	13.8000	14.1900	-4.829%	10	13,182	-6.977%
2026-02-25	15.7000	15.7000	14.9100	14.9100	-18.077%	14	13,189	-11.469%
2026-02-24	18.9900	18.9900	18.2000	18.2000	-2.933%	32	13,189	-27.473%
2026-02-23	19.3500	19.3500	18.7500	18.7500	+8.007%	114	13,196	-29.600%
2026-02-20	17.5000	17.5000	17.3600	17.3600	-3.823%	11	13,179	-23.963%
2026-02-19	17.4000	18.0600	17.4000	18.0500	-1.204%	6	13,179	-26.870%
2026-02-17	18.9000	18.9000	18.0500	18.2700	+2.353%	9	13,175	-27.750%
2026-02-13	18.1000	18.1000	17.8500	17.8500	-3.877%	4	13,173	-26.050%
2026-02-12	17.4000	19.2100	17.4000	18.5700	+14.136%	40	13,173	-28.918%
2026-02-11	15.7400	16.3200	15.7400	16.2700	+9.562%	9	13,177	-18.869%
2026-02-10	14.8500	14.8500	14.8500	14.8500	-7.188%	2	13,180	-11.111%
2026-02-09	16.0000	16.0000	16.0000	16.0000	+3.226%	1	13,182	-17.500%
2026-02-06	15.6000	15.6000	15.3500	15.5000	-2.208%	3,095	13,181	-14.839%
2026-02-05	15.2300	15.8500	14.7400	15.8500	+2.258%	18	14,412	-16.719%
2026-02-04	16.5000	16.5000	15.5000	15.5000	-4.025%	2	14,420	-14.839%
2026-02-03	15.1000	16.1500	15.1000	16.1500	+13.174%	30	14,419	-18.266%
2026-02-02	13.5600	14.2700	13.5600	14.2700	+0.140%	2	14,394	-7.498%
2026-01-30	14.1500	14.3500	14.1500	14.2500	-1.724%	10	14,396	-7.368%
2026-01-29	14.0200	14.5700	14.0200	14.5000	+7.407%	4	14,397	-8.966%
2026-01-28	13.5100	13.5500	13.4000	13.5000	+1.048%	49	14,394	-2.222%
2026-01-27	13.6900	14.0000	13.3600	13.3600	+2.375%	26	14,367	-1.198%
2026-01-26	12.6300	13.2500	12.6300	13.0500	+1.163%	43	14,375	+1.149%
2026-01-23	14.6100	14.6100	12.9000	12.9000	-8.898%	118	14,385	+2.326%
2026-01-22	13.9000	14.3000	13.6100	14.1600	+4.656%	180	14,389	-6.780%
2026-01-21	15.1500	15.3200	13.5300	13.5300	-0.879%	3,310	12,968	-2.439%
2026-01-20	12.3900	13.6500	12.3900	13.6500	+6.061%	104	11,482	-3.297%
2026-01-16	12.7000	12.9500	12.7000	12.8700	+0.941%	54	11,416	+2.564%
2026-01-15	12.4000	12.7500	12.4000	12.7500	-1.163%	121	11,416	+3.529%
2026-01-14	12.0700	13.0400	12.0600	12.9000	+7.500%	206	11,363	+2.326%
2026-01-13	12.0500	12.2000	11.9500	12.0000	-2.439%	31	11,339	+10.000%
2026-01-12	12.1600	12.3000	12.0000	12.3000	-1.442%	2,057	11,315	+7.317%
2026-01-09	12.1900	12.6000	12.1900	12.4800	+8.052%	839	9,278	+5.769%
2026-01-08	12.1000	12.1000	11.5500	11.5500	-1.451%	802	8,551	+14.286%
2026-01-07	11.6500	11.9500	11.6500	11.7200	+0.257%	72	7,792	+12.628%
2026-01-06	11.7500	12.1000	11.6000	11.6900	+2.096%	103	7,722	+12.917%
2026-01-05	11.6500	11.6500	11.1000	11.4500	-0.435%	350	7,693	+15.284%
2026-01-02	10.7000	11.6500	10.7000	11.5000	+8.184%	166	7,537	+14.783%
2025-12-31	10.7000	10.8500	10.6300	10.6300	-0.654%	50	7,387	+24.177%
2025-12-30	10.8000	10.8200	10.6000	10.7000	+0.469%	556	7,387	+23.364%
2025-12-29	10.9000	10.9700	10.6500	10.6500	-1.389%	20	6,866	+23.944%
2025-12-26	10.7500	10.8600	10.6600	10.8000	-1.818%	80	6,848	+22.222%
2025-12-24	11.2500	11.2500	11.0000	11.0000	0.000%	20	6,877	+20.000%
2025-12-23	11.0600	11.1000	11.0000	11.0000	-1.786%	13	6,877	+20.000%
2025-12-22	10.9300	11.2100	10.9300	11.2000	+4.089%	30	6,864	+17.857%
2025-12-19	10.9600	10.9700	10.7600	10.7600	-3.929%	15	6,858	+22.677%
2025-12-18	10.9000	11.2500	10.9000	11.2000	+2.004%	7	6,853	+17.857%
2025-12-17	10.5000	10.9800	10.3000	10.9800	-2.400%	21	6,847	+20.219%
2025-12-16	11.4000	11.4000	11.2000	11.2500	-1.316%	9	6,836	+17.333%
2025-12-15	11.0000	11.5000	10.5000	11.4000	+4.300%	30	6,832	+15.789%
2025-12-12	11.1000	11.1000	10.9000	10.9300	-4.957%	23	6,519	+20.769%
2025-12-11	11.5000	11.7000	11.3000	11.5000	-2.377%	79	6,508	+14.783%
2025-12-10	10.3000	12.0000	10.3000	11.7800	+15.831%	87	6,490	+12.054%
2025-12-09	10.3500	10.7500	10.1700	10.1700	-3.235%	90	6,482	+29.794%
2025-12-08	9.5100	11.2000	9.5100	10.5100	+15.495%	103	6,517	+25.595%
2025-12-05	10.0000	10.0000	8.6000	9.1000	+5.814%	107	6,461	+45.055%
2025-12-04	8.5500	8.6000	8.4500	8.6000	+6.173%	32	6,463	+53.488%
2025-12-03	8.2000	8.4800	8.1000	8.1000	+20.000%	102	6,458	+62.963%
2025-12-02	6.7500	6.7500	6.7500	6.7500	-2.878%	1	6,446	+95.556%
2025-12-01	6.9500	6.9500	6.9500	6.9500	-7.703%	4	6,446	+89.928%
2025-11-26	7.5200	7.5400	7.5200	7.5300	-8.171%	16	6,443	+75.299%
2025-11-25	8.1500	8.2000	8.1500	8.2000	+1.235%	51	6,443	+60.976%
2025-11-24	8.5000	8.5400	8.1000	8.1000	0.000%	54	6,443	+62.963%
2025-11-21	8.1600	8.2500	8.1000	8.1000	+1.887%	77	6,446	+62.963%
2025-11-20	6.9400	8.1500	6.9100	7.9500	+16.058%	57	6,438	+66.038%
2025-11-19	6.7000	6.8500	6.7000	6.8500	+14.167%	82	6,427	+92.701%
2025-11-18	6.1200	6.1200	6.0000	6.0000	-11.765%	12	6,405	+120.000%
2025-11-17	6.2700	6.8000	6.2700	6.8000	+368.966%	16	6,414	+94.118%
2025-03-06	1.5400	1.5900	1.4300	1.4500	-8.805%	4	72	+810.345%
2025-03-05	1.5900	1.5900	1.5900	1.5900	+27.200%	1	72	+730.189%
2025-03-03	1.0700	1.2500	0.5500	1.2500	+68.919%	70	72	+956.000%
2025-02-19	0.7400	0.7400	0.7400	0.7400	+7.246%	1	2	+1,683.784%
2025-02-06	0.6900	0.6900	0.6900	0.6900	0.000%	1	1	+1,813.043%