Dark

NFLX20270115P91
NFLX Jan 15 2027 91.00 Put (NFLX270115P00091000)
option OPRA

EOD

Jul 1, 2026

19.85+3.278%(+0.63)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.6500	19.9000	19.6500	19.8500	+3.278%	5	1,543	0.000%
2026-06-26	19.2200	19.2200	19.2200	19.2200	-7.373%	15	1,542	+3.278%
2026-06-25	20.4500	20.7500	20.4500	20.7500	+1.220%	221	1,557	-4.337%
2026-06-24	20.5000	20.5000	20.5000	20.5000	+2.244%	1	1,578	-3.171%
2026-06-22	18.9800	20.0500	18.9700	20.0500	+25.156%	17	1,579	-0.998%
2026-06-16	15.6000	16.0200	15.5500	16.0200	+14.429%	9	1,593	+23.908%
2026-06-15	14.0500	14.0500	14.0000	14.0000	-3.114%	2	1,597	+41.786%
2026-06-12	14.4500	14.4500	14.4500	14.4500	-0.345%	2	1,597	+37.370%
2026-06-11	14.5000	14.5000	14.5000	14.5000	+4.392%	1	1,597	+36.897%
2026-06-10	13.8900	13.8900	13.8900	13.8900	-0.359%	1	1,597	+42.909%
2026-06-09	13.9600	13.9600	13.9400	13.9400	-1.693%	2	1,597	+42.396%
2026-06-04	14.4500	14.4500	14.1800	14.1800	+9.498%	2	1,597	+39.986%
2026-06-02	13.0900	13.0900	12.9500	12.9500	+7.917%	3	1,598	+53.282%
2026-06-01	12.0000	12.0500	12.0000	12.0000	+1.266%	3	1,595	+65.417%
2026-05-29	11.9000	11.9000	11.8500	11.8500	+8.219%	10	1,593	+67.511%
2026-05-27	10.9500	10.9500	10.9500	10.9500	+4.785%	1	1,588	+81.279%
2026-05-21	10.4500	10.4500	10.4500	10.4500	-2.791%	2	1,588	+89.952%
2026-05-20	10.7500	10.7500	10.7500	10.7500	+4.878%	2	1,588	+84.651%
2026-05-18	10.3500	10.3500	10.2500	10.2500	-8.072%	5	1,588	+93.659%
2026-05-15	11.1500	11.1500	11.1500	11.1500	+3.241%	1	1,588	+78.027%
2026-05-13	11.2000	11.2000	10.8000	10.8000	+2.370%	5	1,585	+83.796%
2026-05-12	11.1000	11.1000	10.4500	10.5500	-12.083%	37	1,583	+88.152%
2026-05-11	11.1500	12.0000	11.1500	12.0000	+8.696%	3	1,583	+65.417%
2026-05-08	11.0400	11.0400	11.0400	11.0400	+5.143%	1	1,557	+79.801%
2026-05-07	10.4500	10.5000	10.4500	10.5000	-3.137%	4	1,558	+89.048%
2026-05-06	11.0500	11.0500	10.7000	10.8400	+8.292%	8	1,557	+83.118%
2026-05-05	9.7000	10.0100	9.7000	10.0100	+8.216%	6	1,558	+98.302%
2026-05-04	9.2500	9.2500	9.2500	9.2500	+3.352%	120	1,558	+114.595%
2026-05-01	8.9500	8.9500	8.9500	8.9500	+5.294%	1	1,439	+121.788%
2026-04-30	9.4000	9.4000	8.5000	8.5000	-7.609%	6	1,439	+133.529%
2026-04-29	9.3800	9.3800	9.2000	9.2000	-5.350%	3	1,440	+115.761%
2026-04-28	9.3100	9.8000	9.3100	9.7200	+5.998%	8	1,439	+104.218%
2026-04-27	9.3000	9.3500	9.1700	9.1700	+2.688%	3	1,437	+116.467%
2026-04-24	9.2000	9.2000	8.9300	8.9300	+1.133%	236	1,437	+122.284%
2026-04-23	8.7500	8.8300	8.7500	8.8300	-3.286%	2	1,252	+124.802%
2026-04-22	9.1300	9.1300	9.1300	9.1300	+3.164%	75	1,252	+117.415%
2026-04-21	8.5900	8.8500	8.5900	8.8500	+4.858%	6	1,234	+124.294%
2026-04-20	8.6700	8.6700	8.4400	8.4400	+10.183%	6	1,234	+135.190%
2026-04-17	7.4000	7.6600	7.2500	7.6600	+46.743%	4	1,239	+159.138%
2026-04-16	5.3000	5.3000	5.1500	5.2200	-2.430%	417	1,237	+280.268%
2026-04-15	5.3500	5.3500	5.3500	5.3500	-6.957%	30	1,044	+271.028%
2026-04-14	6.1000	6.1000	5.7000	5.7500	-13.534%	102	1,023	+245.217%
2026-04-13	6.6500	6.6500	6.6500	6.6500	-2.206%	3	998	+198.496%
2026-04-10	7.0500	7.0500	6.7000	6.8000	-4.895%	49	998	+191.912%
2026-04-09	7.5500	7.5500	7.1500	7.1500	-8.917%	7	998	+177.622%
2026-04-08	7.9500	7.9500	7.8500	7.8500	-5.422%	3	998	+152.866%
2026-04-07	8.3000	8.3000	8.3000	8.3000	0.000%	1	997	+139.157%
2026-04-06	7.9900	8.3000	7.9900	8.3000	-4.046%	2	997	+139.157%
2026-04-02	8.6500	8.7900	8.6500	8.6500	-19.907%	240	962	+129.480%
2026-03-30	10.3500	10.8000	10.3500	10.8000	+5.572%	11	962	+83.796%
2026-03-27	10.2300	10.2300	10.2300	10.2300	-4.393%	5	967	+94.037%
2026-03-26	10.7000	10.7000	10.7000	10.7000	-1.835%	3	968	+85.514%
2026-03-24	10.9000	10.9000	10.9000	10.9000	+9.548%	1	966	+82.110%
2026-03-23	10.1500	10.1500	9.9500	9.9500	-10.360%	2	966	+99.497%
2026-03-20	11.0000	11.1500	11.0000	11.1000	+2.778%	6	966	+78.829%
2026-03-19	10.6000	10.8000	10.6000	10.8000	+11.917%	13	964	+83.796%
2026-03-18	9.6500	9.6500	9.6500	9.6500	-0.515%	1	963	+105.699%
2026-03-17	9.7000	9.7000	9.7000	9.7000	-4.902%	1	963	+104.639%
2026-03-13	10.1500	10.2000	10.1500	10.2000	-0.971%	45	963	+94.608%
2026-03-12	10.1000	10.3000	10.1000	10.3000	+3.000%	11	963	+92.718%
2026-03-11	9.5500	10.0000	9.5500	10.0000	+5.597%	5	953	+98.500%
2026-03-09	9.8000	9.8000	9.4700	9.4700	+0.212%	52	953	+109.609%
2026-03-06	9.4500	9.4500	9.4500	9.4500	+5.000%	1	928	+110.053%
2026-03-05	9.0500	9.0500	9.0000	9.0000	+2.273%	17	927	+120.556%
2026-03-04	8.8000	8.8000	8.8000	8.8000	-5.376%	10	912	+125.568%
2026-03-03	9.5000	9.6000	9.3000	9.3000	-0.747%	59	922	+113.441%
2026-03-02	9.4300	9.4300	9.3700	9.3700	-4.485%	10	943	+111.846%
2026-02-27	11.2500	11.2500	9.8100	9.8100	-48.314%	107	943	+102.345%
2026-02-17	18.9800	18.9800	18.9800	18.9800	+0.317%	5	916	+4.584%
2026-02-12	18.8100	18.9200	18.8100	18.9200	+17.007%	2	915	+4.915%
2026-02-05	16.1700	16.1700	16.1700	16.1700	+1.126%	5	913	+22.758%
2026-02-03	15.9900	15.9900	15.9900	15.9900	+14.214%	12	913	+24.140%
2026-01-28	14.0000	14.0000	14.0000	14.0000	-1.754%	1	913	+41.786%
2026-01-27	14.2500	14.3000	14.2500	14.2500	+4.779%	26	914	+39.298%
2026-01-23	13.8500	13.8500	13.5000	13.6000	-7.231%	81	933	+45.956%
2026-01-22	14.4000	14.8900	14.4000	14.6600	+0.205%	46	898	+35.402%
2026-01-21	14.6300	14.6300	14.6300	14.6300	+6.400%	10	872	+35.680%
2026-01-20	13.5600	13.7500	13.5600	13.7500	+2.612%	3	862	+44.364%
2026-01-15	13.0000	13.4000	13.0000	13.4000	+1.515%	139	859	+48.134%
2026-01-14	13.2000	13.2000	13.2000	13.2000	+5.012%	1	735	+50.379%
2026-01-13	12.5700	12.5700	12.5700	12.5700	-1.024%	5	735	+57.916%
2026-01-12	12.6900	12.7600	12.6900	12.7000	-2.682%	4	735	+56.299%
2026-01-09	13.0700	13.0700	13.0500	13.0500	+3.162%	3	732	+52.107%
2026-01-08	12.3500	12.6500	12.3500	12.6500	+4.545%	44	729	+56.917%
2026-01-07	12.2700	12.2700	12.1000	12.1000	-1.466%	4	737	+64.050%
2026-01-06	12.5500	12.5800	12.2800	12.2800	+3.454%	18	736	+61.645%
2026-01-05	11.8500	11.8700	11.7000	11.8700	-2.305%	10	719	+67.228%
2026-01-02	12.1500	12.1500	12.1500	12.1500	+7.522%	1	719	+63.374%
2025-12-31	11.3000	11.3000	11.3000	11.3000	+1.345%	2	717	+75.664%
2025-12-30	11.3000	11.3000	11.1500	11.1500	-1.327%	11	717	+78.027%
2025-12-29	11.2100	11.3000	11.2100	11.3000	-1.995%	6	710	+75.664%
2025-12-24	11.5300	11.5300	11.5300	11.5300	+1.586%	1	714	+72.160%
2025-12-17	11.4200	11.4200	10.8000	11.3500	-2.575%	9	714	+74.890%
2025-12-16	11.7500	11.7500	11.6500	11.6500	-2.917%	7	711	+70.386%
2025-12-15	11.9000	12.0000	11.9000	12.0000	+7.623%	14	707	+65.417%
2025-12-12	11.1500	11.1500	11.1500	11.1500	-6.695%	2	717	+78.027%
2025-12-11	11.9500	11.9500	11.9500	11.9500	+9.633%	32	717	+66.109%
2025-12-09	11.1000	11.1000	10.9000	10.9000	-5.953%	29	717	+82.110%
2025-12-08	11.1300	11.5900	11.1300	11.5900	+28.066%	11	688	+71.268%
2025-12-05	10.0000	10.0000	9.0500	9.0500	+3.429%	201	678	+119.337%
2025-12-03	8.6000	8.7500	8.4500	8.7500	+4.043%	115	478	+126.857%
2025-11-25	8.4000	8.4100	8.4000	8.4100	+11.984%	10	496	+136.029%
2025-11-24	7.5100	7.5100	7.5100	7.5100	+7.286%	20	497	+164.314%
2025-11-19	7.0000	7.0000	7.0000	7.0000	+0.287%	5	472	+183.571%
2025-11-18	7.0500	7.0500	6.9800	6.9800	0.000%	20	472	+184.384%