Dark

NFLX20270115P94
NFLX Jan 15 2027 94.00 Put (NFLX270115P00094000)
option OPRA

EOD

Aug 19, 2026

16.05-9.882%(-1.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	16.0500	16.0500	16.0500	16.0500	-9.882%	1	1,912	0.000%
2026-08-14	17.6500	17.8100	17.6500	17.8100	-3.469%	7	1,913	-9.882%
2026-08-13	18.4500	18.4500	18.4500	18.4500	-7.286%	10	1,918	-13.008%
2026-08-11	20.0000	20.0000	19.9000	19.9000	-1.241%	35	1,908	-19.347%
2026-08-10	20.1500	20.1500	20.1500	20.1500	-11.233%	1	1,906	-20.347%
2026-08-04	21.6500	22.7000	21.6500	22.7000	-9.417%	5	1,907	-29.295%
2026-07-22	25.0600	25.0600	25.0600	25.0600	-7.357%	14	1,909	-35.954%
2026-07-21	26.5000	27.0500	26.5000	27.0500	+4.845%	4	1,895	-40.665%
2026-07-17	28.2000	28.2000	25.8000	25.8000	+15.179%	8	1,891	-37.791%
2026-07-10	22.4000	22.4000	22.4000	22.4000	+14.286%	1	1,890	-28.348%
2026-07-07	19.2500	19.6000	19.2500	19.6000	-2.000%	5	1,890	-18.112%
2026-07-06	20.0000	20.0000	20.0000	20.0000	-12.319%	1	1,890	-19.750%
2026-06-30	22.8100	22.8100	22.8100	22.8100	+5.115%	20	1,890	-29.636%
2026-06-26	21.7000	21.7000	21.7000	21.7000	-5.157%	15	1,870	-26.037%
2026-06-24	22.8800	22.8800	22.8800	22.8800	+1.105%	2	1,885	-29.851%
2026-06-22	23.0000	23.0000	22.5500	22.6300	+17.133%	7	1,883	-29.076%
2026-06-18	19.2400	19.3200	19.2400	19.3200	-0.412%	11	1,879	-16.925%
2026-06-17	19.1000	19.4000	19.1000	19.4000	+6.069%	2	1,879	-17.268%
2026-06-16	18.2900	18.2900	18.2900	18.2900	+11.185%	5	1,879	-12.247%
2026-06-11	16.4500	16.4500	16.4500	16.4500	+1.795%	1	1,879	-2.432%
2026-06-03	16.1600	16.1600	16.1600	16.1600	+8.094%	3	1,878	-0.681%
2026-06-02	14.9000	15.1600	14.9000	14.9500	+7.554%	21	1,878	+7.358%
2026-06-01	13.5000	13.9000	13.5000	13.9000	+15.353%	46	1,878	+15.468%
2026-05-19	11.1500	12.0500	11.1500	12.0500	-0.823%	4	1,898	+33.195%
2026-05-18	12.0500	12.1500	12.0500	12.1500	-1.220%	4	1,892	+32.099%
2026-05-13	12.2000	12.3000	12.2000	12.3000	-1.205%	4	1,892	+30.488%
2026-05-12	12.3900	12.4500	12.3900	12.4500	-10.108%	2	1,893	+28.916%
2026-05-11	13.3500	13.8500	13.3500	13.8500	+12.969%	5	1,893	+15.884%
2026-05-07	12.2600	12.2600	12.2600	12.2600	-2.311%	1	1,893	+30.914%
2026-05-06	12.5500	12.5500	12.5500	12.5500	+12.154%	3	1,893	+27.888%
2026-05-05	11.1900	11.1900	11.1900	11.1900	+11.343%	20	1,890	+43.432%
2026-05-01	9.8700	10.1000	9.8200	10.0500	+1.515%	6	1,886	+59.701%
2026-04-30	10.2500	10.2500	9.9000	9.9000	-7.390%	9	1,886	+62.121%
2026-04-29	11.0400	11.0400	10.6800	10.6900	-2.285%	8	1,890	+50.140%
2026-04-28	11.3500	11.3500	10.9400	10.9400	+4.689%	17	1,888	+46.709%
2026-04-27	10.4500	10.4800	10.4500	10.4500	+0.481%	12	1,895	+53.589%
2026-04-24	10.4800	10.4800	10.4000	10.4000	0.000%	8	1,887	+54.327%
2026-04-23	10.1500	10.4000	10.1500	10.4000	+1.563%	8	1,886	+54.327%
2026-04-21	10.2400	10.2400	10.2400	10.2400	+4.597%	5	1,885	+56.738%
2026-04-20	9.1000	10.0000	9.1000	9.7900	+13.179%	110	1,885	+63.943%
2026-04-17	8.9000	9.3200	8.5000	8.6500	+42.975%	26	1,792	+85.549%
2026-04-16	6.1000	6.1000	6.0500	6.0500	-3.968%	4	1,783	+165.289%
2026-04-15	6.7200	6.7200	6.3000	6.3000	-5.263%	116	1,782	+154.762%
2026-04-14	7.1000	7.2800	6.6000	6.6500	-13.636%	71	1,724	+141.353%
2026-04-13	7.7000	7.7000	7.7000	7.7000	-1.282%	3	1,668	+108.442%
2026-04-10	7.8000	7.8000	7.8000	7.8000	-3.585%	1	1,668	+105.769%
2026-04-09	8.7500	8.7500	8.0700	8.0900	-11.099%	21	1,668	+98.393%
2026-04-08	9.1500	9.1500	8.9500	9.1000	-4.712%	4	1,668	+76.374%
2026-04-07	9.5000	9.6000	9.5000	9.5500	+0.526%	10	1,669	+68.063%
2026-04-06	9.5000	9.5000	9.5000	9.5000	-1.042%	1	1,665	+68.947%
2026-04-02	9.8500	10.0500	9.6000	9.6000	-9.859%	13	1,673	+67.188%
2026-03-31	10.6500	10.7000	10.6400	10.6500	-13.061%	4	1,673	+50.704%
2026-03-30	12.2100	12.2500	11.9700	12.2500	+5.150%	9	1,674	+31.020%
2026-03-27	11.5000	11.6500	11.5000	11.6500	-0.257%	153	1,671	+37.768%
2026-03-26	11.6800	11.6800	11.6800	11.6800	-3.868%	2	1,690	+37.414%
2026-03-25	12.0000	12.1500	12.0000	12.1500	-1.220%	151	1,692	+32.099%
2026-03-24	11.6400	12.3000	11.6400	12.3000	-2.767%	33	1,841	+30.488%
2026-03-20	12.7000	12.7000	12.5500	12.6500	+3.013%	121	1,870	+26.877%
2026-03-19	11.8500	12.2900	11.8500	12.2800	+9.156%	3	1,866	+30.700%
2026-03-18	11.1500	11.2500	11.0000	11.2500	+4.554%	97	1,864	+42.667%
2026-03-17	11.0000	11.0000	10.7600	10.7600	-3.150%	202	1,796	+49.164%
2026-03-16	11.1500	11.2000	11.1100	11.1100	-5.043%	113	1,796	+44.464%
2026-03-13	11.8000	11.8000	11.7000	11.7000	+1.386%	5	1,696	+37.179%
2026-03-12	11.5000	11.5400	11.5000	11.5400	+2.124%	31	1,696	+39.081%
2026-03-11	10.8500	11.3000	10.8500	11.3000	+6.503%	4	1,681	+42.035%
2026-03-06	10.7500	10.7500	10.6100	10.6100	+3.512%	3	1,682	+51.272%
2026-03-05	10.1500	10.3000	10.1500	10.2500	+3.015%	40	1,683	+56.585%
2026-03-04	9.7500	10.0000	9.7500	9.9500	-8.295%	3	1,682	+61.307%
2026-03-03	10.8500	10.8500	10.8500	10.8500	-1.987%	1	1,681	+47.926%
2026-03-02	11.3000	11.3000	10.8000	11.0700	-4.156%	7	1,682	+44.986%
2026-02-27	12.7000	12.7000	11.5500	11.5500	-44.203%	9	1,683	+38.961%
2026-02-13	20.7000	20.7000	20.7000	20.7000	-5.609%	3	1,681	-22.464%
2026-02-12	22.0100	22.0100	21.5400	21.9300	+15.726%	22	1,681	-26.813%
2026-02-11	19.2300	19.2300	18.9500	18.9500	+5.630%	202	1,683	-15.303%
2026-02-09	18.1000	18.1000	17.9400	17.9400	-1.374%	22	1,883	-10.535%
2026-02-05	18.2000	18.2000	18.1900	18.1900	+8.597%	200	1,879	-11.765%
2026-02-02	16.5800	16.7500	16.5800	16.7500	+8.065%	30	1,679	-4.179%
2026-01-23	16.8700	16.8700	15.3500	15.5000	-5.199%	49	1,657	+3.548%
2026-01-22	16.2900	16.3500	16.2900	16.3500	-2.679%	30	1,705	-1.835%
2026-01-21	17.0800	17.0800	16.8000	16.8000	+9.091%	29	1,705	-4.464%
2026-01-20	15.2000	15.4000	15.2000	15.4000	+4.407%	14	1,695	+4.221%
2026-01-15	14.7500	14.7500	14.7500	14.7500	-1.667%	4	1,693	+8.814%
2026-01-14	15.0000	15.0000	15.0000	15.0000	+5.411%	45	1,693	+7.000%
2026-01-12	14.2300	14.2300	14.2300	14.2300	-3.197%	1	1,648	+12.790%
2026-01-09	14.7000	14.7000	14.7000	14.7000	+7.299%	2	1,647	+9.184%
2026-01-07	13.8000	13.8000	13.7000	13.7000	-0.725%	3	1,647	+17.153%
2026-01-06	14.0000	14.0000	13.8000	13.8000	+2.602%	2	1,647	+16.304%
2026-01-05	13.3900	13.4500	13.3900	13.4500	-0.811%	21	1,625	+19.331%
2026-01-02	13.5900	13.5900	13.5600	13.5600	+8.048%	3	1,625	+18.363%
2025-12-31	12.7000	12.7000	12.5500	12.5500	-0.397%	447	1,319	+27.888%
2025-12-30	12.6900	12.7500	12.5500	12.6000	-1.176%	37	1,319	+27.381%
2025-12-29	12.6500	12.7700	12.6500	12.7500	+0.791%	9	1,282	+25.882%
2025-12-26	12.5900	12.6500	12.5900	12.6500	-2.317%	6	1,278	+26.877%
2025-12-22	13.0000	13.0700	12.9500	12.9500	+2.210%	163	1,110	+23.938%
2025-12-19	12.6700	12.6700	12.6700	12.6700	-2.912%	1	1,110	+26.677%
2025-12-18	12.6700	13.0500	12.6700	13.0500	+2.353%	163	1,109	+22.989%
2025-12-17	12.4100	12.7500	12.4100	12.7500	-2.672%	6	1,054	+25.882%
2025-12-16	13.2000	13.2000	13.1000	13.1000	-1.430%	7	1,052	+22.519%
2025-12-15	13.3000	13.4500	13.2900	13.2900	+2.388%	27	1,046	+20.767%
2025-12-12	12.9800	12.9800	12.9800	12.9800	-2.772%	2	1,044	+23.652%
2025-12-11	13.7500	13.7500	13.2000	13.3500	-1.111%	38	1,045	+20.225%
2025-12-10	12.8700	13.5000	12.8700	13.5000	+10.204%	3	1,026	+18.889%
2025-12-09	12.3000	12.3000	12.2400	12.2500	-0.890%	28	1,025	+31.020%
2025-12-08	12.3300	12.3600	12.3300	12.3600	+16.604%	4	1,001	+29.854%
2025-12-05	10.0500	10.6000	10.0000	10.6000	+6.533%	20	1,001	+51.415%
2025-12-04	9.9500	9.9500	9.9000	9.9500	+0.913%	20	1,002	+61.307%
2025-12-03	9.8600	9.8600	9.8600	9.8600	+17.381%	10	988	+62.779%
2025-12-02	8.2500	8.4000	8.2500	8.4000	+2.439%	3	988	+91.071%
2025-12-01	8.3000	8.3000	8.2000	8.2000	-8.889%	2	986	+95.732%
2025-11-26	8.9500	9.0000	8.9500	9.0000	0.000%	5	980	+78.333%