Dark

NFLX20270115P93
NFLX Jan 15 2027 93.00 Put (NFLX270115P00093000)
option OPRA

EOD

Aug 14, 2026

16.95-3.857%(-0.68)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	16.9500	16.9500	16.9500	16.9500	-3.857%	70	1,037	0.000%
2026-08-13	17.6300	17.6300	17.6300	17.6300	-7.696%	10	967	-3.857%
2026-08-11	19.2000	19.2000	19.1000	19.1000	+0.368%	40	977	-11.257%
2026-08-10	19.1500	19.1500	19.0300	19.0300	-9.596%	40	944	-10.930%
2026-08-03	21.0500	21.0500	21.0500	21.0500	-0.708%	10	984	-19.477%
2026-07-30	21.2000	21.2000	21.2000	21.2000	-6.360%	4	994	-20.047%
2026-07-27	22.6600	22.6600	22.6400	22.6400	-7.855%	15	998	-25.133%
2026-07-22	23.6500	24.5700	23.6000	24.5700	-7.108%	136	983	-31.013%
2026-07-21	26.0500	26.4500	26.0500	26.4500	+22.454%	2	847	-35.917%
2026-07-10	21.6000	21.6000	21.6000	21.6000	+14.589%	1	849	-21.528%
2026-07-07	18.5000	18.8500	18.5000	18.8500	-1.823%	5	849	-10.080%
2026-07-06	19.2000	19.2000	19.2000	19.2000	-4.478%	1	849	-11.719%
2026-06-26	20.1000	20.1000	20.1000	20.1000	-6.162%	1	849	-15.672%
2026-06-23	21.4200	21.4200	21.4200	21.4200	+15.472%	2	848	-20.868%
2026-06-17	17.7000	18.5500	17.7000	18.5500	+6.000%	2	847	-8.625%
2026-06-16	16.9500	17.5000	16.9500	17.5000	+14.379%	16	847	-3.143%
2026-06-15	15.3000	15.3000	15.3000	15.3000	-2.236%	3	848	+10.784%
2026-06-11	15.6000	16.4500	15.6000	15.6500	+3.642%	6	848	+8.307%
2026-06-10	15.3300	15.3300	15.0000	15.1000	+0.133%	5	850	+12.252%
2026-06-08	15.1500	15.1500	15.0800	15.0800	-2.710%	3	849	+12.401%
2026-06-05	15.5000	15.5000	15.5000	15.5000	-3.427%	2	850	+9.355%
2026-06-03	15.7600	16.0500	15.7600	16.0500	+11.458%	26	848	+5.607%
2026-06-02	14.4000	14.4000	14.3700	14.4000	+8.679%	4	830	+17.708%
2026-06-01	13.2500	13.2500	13.2500	13.2500	+8.607%	1	830	+27.925%
2026-05-26	11.9100	12.2500	11.9100	12.2000	+9.811%	11	830	+38.934%
2026-05-21	11.4000	11.4500	11.1100	11.1100	+4.811%	3	836	+52.565%
2026-05-19	10.6000	10.6000	10.6000	10.6000	-11.667%	19	836	+59.906%
2026-05-14	12.0000	12.0000	12.0000	12.0000	0.000%	1	835	+41.250%
2026-05-13	12.3500	12.3500	11.9500	12.0000	-9.091%	5	831	+41.250%
2026-05-11	12.6500	13.2000	12.6500	13.2000	+10.924%	55	831	+28.409%
2026-05-06	12.4700	12.4700	11.9000	11.9000	-0.833%	22	883	+42.437%
2026-05-05	11.3000	12.0000	11.3000	12.0000	+16.505%	15	875	+41.250%
2026-05-04	10.3000	10.3000	10.3000	10.3000	+9.574%	1	882	+64.563%
2026-04-30	9.8500	9.9400	9.4000	9.4000	-7.843%	8	881	+80.319%
2026-04-29	10.4000	10.4000	9.9000	10.2000	-2.299%	3	877	+66.176%
2026-04-28	10.7900	10.7900	10.4400	10.4400	+2.554%	3	875	+62.356%
2026-04-27	10.2900	10.2900	9.9500	10.1800	+1.902%	28	875	+66.503%
2026-04-24	10.0700	10.0700	9.9900	9.9900	+1.011%	11	877	+69.670%
2026-04-23	9.6300	9.8900	9.6300	9.8900	+0.406%	2	867	+71.385%
2026-04-22	10.0500	10.0500	9.8500	9.8500	-2.087%	59	866	+72.081%
2026-04-21	9.9100	10.0600	9.9100	10.0600	+14.709%	8	756	+68.489%
2026-04-20	8.5000	8.7700	8.5000	8.7700	+3.787%	3	756	+93.273%
2026-04-17	8.0000	8.9000	8.0000	8.4500	+42.017%	94	756	+100.592%
2026-04-16	5.9500	5.9500	5.9500	5.9500	-2.459%	75	793	+184.874%
2026-04-15	6.3200	6.3200	6.1000	6.1000	-1.613%	5	793	+177.869%
2026-04-14	6.7500	6.9600	6.2000	6.2000	-13.889%	101	788	+173.387%
2026-04-13	7.5000	7.5000	7.1500	7.2000	-2.439%	52	747	+135.417%
2026-04-10	7.5000	7.5000	7.3800	7.3800	-10.000%	3	743	+129.675%
2026-04-09	8.3000	8.3000	8.2000	8.2000	-4.651%	4	743	+106.707%
2026-04-08	8.7000	8.9000	8.6000	8.6000	-3.911%	7	743	+97.093%
2026-04-07	9.1000	9.1000	8.9500	8.9500	-1.648%	3	743	+89.385%
2026-04-06	8.7600	9.1000	8.7600	9.1000	-6.186%	3	744	+86.264%
2026-04-02	9.6800	9.7000	9.4500	9.7000	-17.447%	4	743	+74.742%
2026-03-30	11.4000	11.7500	11.4000	11.7500	+3.524%	3	743	+44.255%
2026-03-27	11.2000	11.4500	11.2000	11.3500	-2.575%	14	741	+49.339%
2026-03-26	11.3000	11.6500	11.3000	11.6500	-1.688%	4	750	+45.494%
2026-03-24	11.2500	11.8500	11.2500	11.8500	+8.219%	3	748	+43.038%
2026-03-23	11.1700	11.3500	10.9000	10.9500	-9.129%	10	749	+54.795%
2026-03-20	12.0500	12.0500	12.0500	12.0500	+14.218%	1	748	+40.664%
2026-03-18	10.5500	10.5500	10.5500	10.5500	-1.310%	1	748	+60.664%
2026-03-16	10.6900	10.6900	10.6900	10.6900	-2.818%	123	748	+58.559%
2026-03-12	11.0000	11.0000	11.0000	11.0000	+1.382%	1	738	+54.091%
2026-03-11	10.4000	10.9500	10.4000	10.8500	+6.686%	9	737	+56.221%
2026-03-09	10.2000	10.2000	10.1700	10.1700	-0.489%	16	734	+66.667%
2026-03-06	10.3000	10.3000	10.2200	10.2200	+4.821%	10	724	+65.851%
2026-03-05	9.8500	9.8500	9.7500	9.7500	-1.015%	39	717	+73.846%
2026-03-04	9.8500	9.8500	9.8500	9.8500	-3.431%	1	715	+72.081%
2026-03-03	10.4500	10.4500	10.2000	10.2000	-4.673%	16	716	+66.176%
2026-02-27	12.2000	12.2000	10.5500	10.7000	-46.366%	92	730	+58.411%
2026-02-19	19.9500	19.9500	19.9500	19.9500	-2.967%	4	703	-15.038%
2026-02-17	21.2000	21.2000	20.5600	20.5600	+1.231%	80	703	-17.558%
2026-02-12	20.3000	20.3100	20.3000	20.3100	+13.464%	2	636	-16.544%
2026-02-05	17.3000	17.9000	17.3000	17.9000	-0.556%	23	636	-5.307%
2026-02-04	18.1500	18.1500	18.0000	18.0000	-1.532%	12	639	-5.833%
2026-02-03	17.3500	18.2800	17.3500	18.2800	+15.843%	4	644	-7.276%
2026-01-30	16.1000	16.1000	15.7800	15.7800	+4.158%	2	643	+7.414%
2026-01-28	15.2500	15.4000	15.1500	15.1500	+3.413%	28	643	+11.881%
2026-01-23	14.6500	14.6500	14.6500	14.6500	-9.568%	3	619	+15.700%
2026-01-22	16.2000	16.2000	16.2000	16.2000	-2.233%	2	616	+4.630%
2026-01-21	16.5700	16.5700	16.5700	16.5700	+11.507%	1	616	+2.293%
2026-01-20	14.4000	14.8600	14.4000	14.8600	+2.131%	26	617	+14.065%
2026-01-16	14.5500	14.5500	14.5500	14.5500	+0.692%	2	613	+16.495%
2026-01-15	13.9500	14.4500	13.9500	14.4500	-0.960%	83	613	+17.301%
2026-01-14	14.6000	14.6000	14.5900	14.5900	+10.951%	3	530	+16.175%
2026-01-07	13.3900	13.3900	13.1500	13.1500	-3.309%	5	533	+28.897%
2026-01-06	13.6000	13.6000	13.6000	13.6000	+5.837%	1	532	+24.632%
2026-01-05	12.8500	12.8500	12.8500	12.8500	-1.533%	2	533	+31.907%
2026-01-02	13.0500	13.0500	13.0500	13.0500	+7.851%	2	533	+29.885%
2025-12-31	12.3100	12.3100	11.5700	12.1000	+0.415%	19	517	+40.083%
2025-12-30	12.2600	12.3000	12.0000	12.0500	-1.310%	27	517	+40.664%
2025-12-29	12.2500	12.3000	12.2100	12.2100	-3.631%	32	494	+38.821%
2025-12-24	12.6700	12.6700	12.6700	12.6700	+1.117%	4	468	+33.781%
2025-12-23	12.5300	12.5300	12.5300	12.5300	-0.080%	14	468	+35.275%
2025-12-22	12.5000	12.6600	12.5000	12.5400	+2.787%	10	468	+35.167%
2025-12-19	12.2000	12.2000	12.2000	12.2000	+0.743%	1	465	+38.934%
2025-12-18	12.1100	12.1100	12.1100	12.1100	-1.143%	10	465	+39.967%
2025-12-17	11.8000	12.2500	11.8000	12.2500	-3.162%	2	465	+38.367%
2025-12-16	12.7000	12.7000	12.6500	12.6500	-1.172%	4	465	+33.992%
2025-12-15	12.8500	12.8500	12.8000	12.8000	-3.542%	45	461	+32.422%
2025-12-10	12.1500	13.3000	12.1500	13.2700	+13.906%	31	505	+27.732%
2025-12-09	11.8500	11.8500	11.6500	11.6500	-0.171%	11	488	+45.494%
2025-12-08	11.6700	11.6700	11.6700	11.6700	+14.412%	1	488	+45.244%
2025-12-05	9.6500	10.2500	9.6000	10.2000	+5.046%	60	488	+66.176%
2025-12-04	9.6000	9.7100	9.5500	9.7100	+5.543%	49	453	+74.562%
2025-12-03	9.6000	9.6000	9.2000	9.2000	+12.195%	38	437	+84.239%
2025-12-01	8.2000	8.2000	8.2000	8.2000	-4.651%	1	447	+106.707%
2025-11-28	8.6000	8.6000	8.6000	8.6000	0.000%	6	447	+97.093%