Dark

NFLX20270115P92
NFLX Jan 15 2027 92.00 Put (NFLX270115P00092000)
option OPRA

EOD

Jul 1, 2026

20.55-1.675%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.5000	20.5500	20.5000	20.5500	-1.675%	3	4,452	0.000%
2026-06-30	20.6800	20.9100	20.6800	20.9000	+5.930%	7	4,453	-1.675%
2026-06-26	20.1200	20.1200	19.7300	19.7300	-5.643%	16	4,450	+4.156%
2026-06-24	20.9100	20.9100	20.9100	20.9100	+1.406%	10	4,444	-1.722%
2026-06-23	20.6200	20.6200	20.6200	20.6200	-0.865%	1	4,444	-0.339%
2026-06-22	19.7000	21.5500	19.7000	20.8000	+21.424%	56	4,444	-1.202%
2026-06-17	17.1300	17.1300	17.1300	17.1300	+2.147%	1	4,454	+19.965%
2026-06-16	16.3000	16.7700	16.3000	16.7700	+14.471%	5	4,454	+22.540%
2026-06-15	14.7000	14.7000	14.6500	14.6500	-2.333%	7	4,463	+40.273%
2026-06-11	15.0000	15.0000	15.0000	15.0000	+5.634%	1	4,463	+37.000%
2026-06-08	14.2000	14.2000	14.2000	14.2000	-5.270%	16	4,463	+44.718%
2026-06-05	14.9900	15.0000	14.9900	14.9900	-1.962%	14	4,462	+37.091%
2026-06-03	15.3800	15.3800	15.2900	15.2900	+12.015%	50	4,466	+34.402%
2026-06-02	13.8500	13.8500	13.6500	13.6500	+8.765%	11	4,494	+50.549%
2026-06-01	12.7500	12.7500	12.5500	12.5500	+1.210%	42	4,483	+63.745%
2026-05-29	12.0000	12.4500	12.0000	12.4000	+8.202%	25	4,500	+65.726%
2026-05-27	11.5500	11.5500	11.4400	11.4600	-1.631%	221	4,485	+79.319%
2026-05-26	11.6500	11.6500	11.6500	11.6500	+4.018%	1	4,311	+76.395%
2026-05-22	11.2000	11.2000	11.2000	11.2000	+3.226%	2	4,311	+83.482%
2026-05-21	11.0000	11.0000	10.8500	10.8500	+0.930%	5	4,311	+89.401%
2026-05-18	10.7500	10.8500	10.7500	10.7500	-8.511%	5	4,311	+91.163%
2026-05-15	11.4000	11.7500	11.3500	11.7500	+5.381%	14	4,311	+74.894%
2026-05-13	11.0500	11.1500	11.0500	11.1500	-8.607%	5	4,306	+84.305%
2026-05-11	11.9000	12.2000	11.9000	12.2000	+6.550%	6	4,308	+68.443%
2026-05-06	11.8500	11.8500	11.3000	11.4500	+1.327%	13	4,307	+79.476%
2026-05-05	11.3000	11.3000	11.3000	11.3000	+15.306%	50	4,305	+81.858%
2026-05-04	9.8000	9.8000	9.8000	9.8000	+3.267%	2	4,305	+109.694%
2026-05-01	9.2000	9.5000	9.2000	9.4900	+3.716%	18	4,288	+116.544%
2026-04-30	9.5000	9.5000	9.1500	9.1500	-5.670%	17	4,288	+124.590%
2026-04-29	9.6700	9.7000	9.6700	9.7000	-4.433%	11	4,297	+111.856%
2026-04-28	10.1500	10.1500	10.1500	10.1500	+5.729%	1	4,296	+102.463%
2026-04-27	9.7500	9.8100	9.5000	9.6000	+1.587%	43	4,296	+114.063%
2026-04-24	9.4500	9.4500	9.4500	9.4500	+0.106%	29	4,276	+117.460%
2026-04-23	9.2100	9.4400	9.2100	9.4400	+0.106%	4	4,259	+117.691%
2026-04-21	9.4300	9.4300	9.4300	9.4300	+4.778%	1	4,259	+117.922%
2026-04-20	8.1500	9.0000	8.1500	9.0000	+15.237%	209	4,258	+128.333%
2026-04-17	7.8000	8.0200	7.6500	7.8100	+39.964%	52	4,275	+163.124%
2026-04-16	5.5800	5.5800	5.5800	5.5800	-1.239%	1	4,226	+268.280%
2026-04-15	5.6500	5.6500	5.6500	5.6500	-4.237%	10	4,226	+263.717%
2026-04-14	6.4000	6.4000	5.9000	5.9000	-13.743%	51	4,226	+248.305%
2026-04-13	6.9700	6.9700	6.8000	6.8400	-2.979%	84	4,235	+200.439%
2026-04-10	7.0500	7.0500	7.0500	7.0500	-4.730%	6	4,244	+191.489%
2026-04-09	7.9000	7.9000	7.4000	7.4000	-9.756%	11	4,249	+177.703%
2026-04-08	8.3500	8.3500	8.2000	8.2000	-6.286%	12	4,250	+150.610%
2026-04-07	8.7000	8.8500	8.7000	8.7500	+1.744%	11	4,256	+134.857%
2026-04-06	8.8000	8.8700	8.6000	8.6000	-6.011%	22	4,253	+138.953%
2026-04-02	9.0500	9.1500	9.0500	9.1500	-5.181%	4	4,237	+124.590%
2026-04-01	9.5000	9.8000	9.3900	9.6500	-11.872%	279	4,237	+112.953%
2026-03-30	10.9800	10.9800	10.9000	10.9500	+2.817%	26	4,228	+87.671%
2026-03-27	10.6500	10.6500	10.6500	10.6500	-1.389%	4	4,210	+92.958%
2026-03-24	10.8000	10.8000	10.8000	10.8000	-6.897%	1,800	4,168	+90.278%
2026-03-20	11.6000	11.6500	11.5500	11.6000	+0.870%	9	2,407	+77.155%
2026-03-19	11.5500	11.6500	11.5000	11.5000	+12.195%	13	2,406	+78.696%
2026-03-18	10.0500	10.2500	10.0500	10.2500	+3.535%	4	2,395	+100.488%
2026-03-17	10.3800	10.4300	9.9000	9.9000	-4.808%	75	2,396	+107.576%
2026-03-16	10.4000	10.4000	10.4000	10.4000	-2.347%	1	2,339	+97.596%
2026-03-12	10.6000	10.6500	10.5000	10.6500	+1.914%	35	2,339	+92.958%
2026-03-11	10.4500	10.4500	10.4500	10.4500	+6.091%	1	2,345	+96.651%
2026-03-06	9.9000	9.9000	9.8500	9.8500	+4.787%	37	2,347	+108.629%
2026-03-05	9.4000	9.4000	9.4000	9.4000	+3.297%	2	2,355	+118.617%
2026-03-04	9.0600	9.1000	9.0600	9.1000	-6.186%	21	2,355	+125.824%
2026-03-03	11.6500	11.6500	9.7000	9.7000	-6.099%	15	2,335	+111.856%
2026-03-02	10.3300	10.3300	10.3300	10.3300	+2.277%	20	2,350	+98.935%
2026-02-27	11.7000	11.7000	10.0000	10.1000	-48.072%	101	2,370	+103.465%
2026-02-24	19.4500	19.4500	19.4500	19.4500	-4.423%	35	2,365	+5.656%
2026-02-23	20.3500	20.3500	20.3500	20.3500	+6.100%	2	2,400	+0.983%
2026-02-19	19.1800	19.1800	19.1800	19.1800	-1.287%	5	2,400	+7.143%
2026-02-12	19.4300	19.4300	19.4300	19.4300	+16.767%	2	2,400	+5.764%
2026-02-06	16.6400	16.6400	16.6400	16.6400	-1.070%	5	2,400	+23.498%
2026-02-05	16.8200	16.8200	16.8200	16.8200	-1.752%	25	2,395	+22.176%
2026-02-03	17.0000	17.1200	17.0000	17.1200	+13.153%	11	2,370	+20.035%
2026-01-30	15.4500	15.4500	15.1300	15.1300	+3.276%	2	2,370	+35.823%
2026-01-28	14.1000	14.8000	14.1000	14.6500	-0.880%	18	2,371	+40.273%
2026-01-27	15.1200	15.1200	14.7500	14.7800	+4.085%	40	2,355	+39.039%
2026-01-26	14.2500	14.2500	14.2000	14.2000	0.000%	9	2,332	+44.718%
2026-01-23	15.4000	15.4000	14.1000	14.2000	-4.054%	38	2,334	+44.718%
2026-01-22	14.8000	14.8000	14.8000	14.8000	+3.497%	25	2,325	+38.851%
2026-01-20	13.5300	14.3000	13.5300	14.3000	+4.380%	6	2,300	+43.706%
2026-01-15	13.5000	13.7000	13.5000	13.7000	-2.837%	3	2,296	+50.000%
2026-01-14	13.8500	14.1000	13.8500	14.1000	+4.989%	15	2,293	+45.745%
2026-01-12	13.4300	13.4300	13.4300	13.4300	+0.224%	20	2,278	+53.016%
2026-01-09	13.4500	13.4500	13.4000	13.4000	+2.525%	8	2,258	+53.358%
2026-01-08	12.8400	13.0700	12.8400	13.0700	+3.484%	20	2,250	+57.230%
2026-01-07	12.7500	12.7500	12.6300	12.6300	-2.846%	17	2,256	+62.708%
2026-01-06	13.0000	13.0000	13.0000	13.0000	+5.263%	39	2,241	+58.077%
2026-01-05	12.4500	12.5000	12.3500	12.3500	-1.594%	28	2,216	+66.397%
2026-01-02	12.1700	12.6000	12.0500	12.5500	+7.541%	8	2,216	+63.745%
2025-12-31	11.7500	11.7500	11.6700	11.6700	+0.603%	4	2,210	+76.093%
2025-12-30	11.7500	11.8000	11.6000	11.6000	-0.429%	17	2,210	+77.155%
2025-12-26	11.6500	11.6500	11.6500	11.6500	-3.078%	1	2,198	+76.395%
2025-12-24	12.0200	12.0200	12.0200	12.0200	-1.233%	2	2,196	+70.965%
2025-12-23	12.2200	12.2200	12.1700	12.1700	+0.829%	2	2,196	+68.858%
2025-12-22	12.0000	12.0700	12.0000	12.0700	+2.288%	3	2,194	+70.257%
2025-12-17	11.2000	11.8000	11.2000	11.8000	-2.479%	8	2,192	+74.153%
2025-12-16	12.3500	12.3500	12.1000	12.1000	-2.811%	8	2,190	+69.835%
2025-12-15	12.5000	12.5000	12.4500	12.4500	-1.969%	5	2,189	+65.060%
2025-12-10	12.0500	12.7000	12.0500	12.7000	+11.894%	21	2,188	+61.811%
2025-12-09	11.3500	11.3500	11.3500	11.3500	-5.259%	30	2,207	+81.057%
2025-12-08	11.9800	11.9800	11.9800	11.9800	+17.221%	1	2,179	+71.536%
2025-12-05	9.4000	10.2200	9.1500	10.2200	+14.190%	67	2,178	+101.076%
2025-12-03	8.9500	8.9500	8.9500	8.9500	+16.385%	3	2,213	+129.609%
2025-12-02	7.6900	7.6900	7.6900	7.6900	-12.215%	1	2,213	+167.230%
2025-11-25	8.6800	8.7600	8.6500	8.7600	+17.742%	9	2,213	+134.589%
2025-11-17	7.4400	7.4400	7.4400	7.4400	0.000%	10	2,210	+176.210%