Dark

NFLX20270115P95
NFLX Jan 15 2027 95.00 Put (NFLX270115P00095000)
option OPRA

EOD

Aug 20, 2026

16.55+0.303%(+0.05)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.9000	16.9000	16.5500	16.5500	+0.303%	28	9,480	0.000%
2026-08-19	17.4000	17.4000	16.3500	16.5000	-9.091%	22	9,508	+0.303%
2026-08-18	19.0300	19.0300	17.9900	18.1500	-2.262%	16	9,510	-8.815%
2026-08-14	18.3500	18.5700	18.3500	18.5700	-2.775%	35	9,516	-10.878%
2026-08-13	19.1000	19.1000	19.1000	19.1000	-8.173%	1	9,495	-13.351%
2026-08-11	20.9000	20.9000	20.8000	20.8000	+0.241%	17	9,494	-20.433%
2026-08-10	21.7300	21.7300	20.7500	20.7500	-5.251%	126	9,484	-20.241%
2026-08-07	22.0900	22.0900	21.9000	21.9000	-4.824%	11	9,610	-24.429%
2026-08-03	22.8500	23.0100	22.8500	23.0100	+2.176%	12	9,621	-28.075%
2026-07-28	23.0500	23.0500	22.5200	22.5200	-9.920%	9	9,631	-26.510%
2026-07-27	25.0500	25.0500	24.2700	25.0000	-1.575%	568	9,638	-33.800%
2026-07-24	25.3100	25.4000	24.9600	25.4000	-4.331%	150	9,609	-34.843%
2026-07-23	26.5500	26.5500	26.5500	26.5500	+3.388%	110	9,475	-37.665%
2026-07-22	25.6800	25.6800	25.6800	25.6800	-7.125%	3	9,585	-35.553%
2026-07-21	27.9000	27.9000	27.6500	27.6500	-1.636%	12	9,582	-40.145%
2026-07-20	28.4500	28.4500	28.1100	28.1100	+5.518%	7	9,582	-41.124%
2026-07-17	29.4400	29.6700	26.6400	26.6400	+15.826%	136	9,591	-37.875%
2026-07-14	23.0000	23.0500	23.0000	23.0000	+2.587%	10	9,616	-28.043%
2026-07-13	22.1500	22.4200	22.1500	22.4200	-1.407%	14	9,606	-26.182%
2026-07-10	23.2500	23.5800	22.7400	22.7400	+9.643%	11	9,592	-27.221%
2026-07-07	20.0500	20.7400	20.0500	20.7400	-0.528%	25	9,582	-20.203%
2026-07-06	20.8500	20.8500	20.8500	20.8500	+6.923%	1	9,603	-20.624%
2026-07-02	20.8700	20.9000	19.5000	19.5000	-14.959%	14	9,613	-15.128%
2026-07-01	22.9300	22.9300	22.9300	22.9300	-2.509%	100	9,613	-27.824%
2026-06-30	23.5200	23.5200	23.5200	23.5200	+5.000%	2	9,513	-29.634%
2026-06-29	22.4000	22.4000	22.4000	22.4000	0.000%	10	9,511	-26.116%
2026-06-26	22.1800	22.4000	22.1800	22.4000	-8.571%	6	9,501	-26.116%
2026-06-25	24.5000	24.5000	24.5000	24.5000	+3.550%	90	9,499	-32.449%
2026-06-24	23.7000	23.7000	23.6600	23.6600	+0.681%	6	9,583	-30.051%
2026-06-23	23.5000	23.5000	23.5000	23.5000	-2.165%	4	9,579	-29.574%
2026-06-22	22.1900	24.0200	22.1900	24.0200	+19.206%	14	9,583	-31.099%
2026-06-18	19.8200	20.2000	19.8200	20.1500	+0.952%	77	9,487	-17.866%
2026-06-17	19.5000	20.1000	19.2900	19.9600	+5.497%	14	9,487	-17.084%
2026-06-16	18.7300	19.4200	18.7300	18.9200	+12.485%	4	9,487	-12.526%
2026-06-15	17.1500	17.3000	16.8200	16.8200	-3.278%	8	9,488	-1.605%
2026-06-12	18.0000	18.0000	17.3900	17.3900	+1.994%	2	9,488	-4.830%
2026-06-11	17.4300	17.4300	17.0500	17.0500	+2.341%	30	9,488	-2.933%
2026-06-10	16.7000	16.7000	16.4500	16.6600	-2.230%	7	9,487	-0.660%
2026-06-09	16.7300	17.0400	16.7300	17.0400	+4.220%	22	9,493	-2.876%
2026-06-08	17.0400	17.0400	16.3500	16.3500	-5.327%	32	9,472	+1.223%
2026-06-05	17.2700	17.2700	17.2700	17.2700	+4.036%	10	9,504	-4.169%
2026-06-04	16.3300	16.6000	16.3000	16.6000	-5.143%	81	9,514	-0.301%
2026-06-03	17.1800	17.5400	16.9800	17.5000	+8.025%	136	9,443	-5.429%
2026-06-02	15.5000	16.2000	15.5000	16.2000	+10.959%	13	9,497	+2.160%
2026-06-01	14.1100	14.7800	14.1100	14.6000	+1.389%	13	9,489	+13.356%
2026-05-29	14.4000	14.4000	14.4000	14.4000	+1.911%	1	9,491	+14.931%
2026-05-28	14.1000	14.2000	13.9000	14.1300	+5.684%	6	9,490	+17.127%
2026-05-27	13.1600	13.3800	13.1600	13.3700	-0.075%	22	9,489	+23.785%
2026-05-26	13.3800	13.3800	13.3800	13.3800	+8.958%	5	9,487	+23.692%
2026-05-21	13.1300	13.1300	12.1500	12.2800	-5.972%	6	9,487	+34.772%
2026-05-20	13.2300	13.2300	12.6500	13.0600	+4.064%	7	9,487	+26.723%
2026-05-19	11.7000	12.5500	11.6000	12.5500	+2.033%	44	9,482	+31.873%
2026-05-18	12.8000	12.8000	12.3000	12.3000	-9.158%	17	9,482	+34.553%
2026-05-15	13.5500	13.5500	13.5400	13.5400	-1.096%	5	9,482	+22.230%
2026-05-14	13.2000	13.6900	13.2000	13.6900	+4.106%	4	9,479	+20.891%
2026-05-13	13.4500	13.5000	13.1500	13.1500	+1.232%	5	9,477	+25.856%
2026-05-12	13.1300	13.1300	12.7500	12.9900	-9.288%	37	9,477	+27.406%
2026-05-11	13.8200	14.3200	13.8200	14.3200	+6.074%	23	9,477	+15.573%
2026-05-08	13.3500	13.5000	13.3000	13.5000	+7.143%	55	9,459	+22.593%
2026-05-07	12.7000	12.7000	12.6000	12.6000	-4.183%	6	9,505	+31.349%
2026-05-05	11.1500	13.1500	11.1500	13.1500	+13.951%	118	9,500	+25.856%
2026-05-04	11.5400	11.5400	11.5400	11.5400	+9.280%	4	9,524	+43.414%
2026-05-01	10.3000	10.5600	10.3000	10.5600	+1.053%	2	9,528	+56.723%
2026-04-30	11.6400	11.6400	10.4500	10.4500	-6.278%	156	9,528	+58.373%
2026-04-29	11.1500	11.1500	11.1500	11.1500	-5.348%	1	9,409	+48.430%
2026-04-28	11.8500	11.8500	11.7800	11.7800	+4.711%	8	9,408	+40.492%
2026-04-27	11.2500	11.2500	11.2500	11.2500	+2.087%	2	9,404	+47.111%
2026-04-24	11.0500	11.2000	10.9500	11.0200	+0.456%	61	9,402	+50.181%
2026-04-23	10.5000	11.1000	10.5000	10.9700	+1.574%	45	9,391	+50.866%
2026-04-22	11.1500	11.1500	10.8000	10.8000	-3.139%	8	9,402	+53.241%
2026-04-21	10.5000	11.1500	10.5000	11.1500	+8.358%	45	9,382	+48.430%
2026-04-20	9.6000	10.5600	9.5000	10.2900	+10.645%	94	9,382	+60.836%
2026-04-17	8.4500	9.7500	8.4500	9.3000	+45.313%	490	9,349	+77.957%
2026-04-16	6.5000	6.5000	6.2700	6.4000	+0.156%	66	8,872	+158.594%
2026-04-15	7.2800	7.2800	6.3900	6.3900	-7.391%	265	8,853	+158.998%
2026-04-14	7.5000	7.5000	6.9000	6.9000	-12.658%	78	8,630	+139.855%
2026-04-13	8.0400	8.1000	7.9000	7.9000	-2.107%	79	8,607	+109.494%
2026-04-10	8.3700	8.3700	7.9800	8.0700	-4.497%	61	8,652	+105.081%
2026-04-09	9.2400	9.2400	8.4500	8.4500	-9.915%	84	8,676	+95.858%
2026-04-08	9.6000	9.6000	9.3800	9.3800	-5.253%	20	8,627	+76.439%
2026-04-07	9.6000	10.1000	9.6000	9.9000	0.000%	38	8,639	+67.172%
2026-04-06	9.3000	10.0000	9.3000	9.9000	-4.808%	40	8,633	+67.172%
2026-04-02	11.2100	11.2100	10.3700	10.4000	-5.797%	48	8,651	+59.135%
2026-04-01	10.7300	11.1200	10.7300	11.0400	+0.364%	11	8,651	+49.909%
2026-03-31	11.6500	11.6500	10.9900	11.0000	-13.725%	41	8,644	+50.455%
2026-03-30	12.3500	12.7500	12.3100	12.7500	+4.082%	89	8,689	+29.804%
2026-03-27	12.0500	12.2500	11.9500	12.2500	-2.390%	147	8,615	+35.102%
2026-03-26	12.2700	12.5500	12.2400	12.5500	+1.619%	10	8,503	+31.873%
2026-03-25	12.5000	12.5000	12.2500	12.3500	-4.264%	1,526	8,496	+34.008%
2026-03-24	12.9000	13.0400	12.9000	12.9000	+8.861%	104	7,884	+28.295%
2026-03-23	12.5000	12.5000	11.8000	11.8500	-9.542%	28	7,884	+39.662%
2026-03-20	13.2500	13.2500	13.0000	13.1000	+3.312%	84	7,886	+26.336%
2026-03-19	12.0000	12.6800	12.0000	12.6800	+10.261%	4	7,880	+30.521%
2026-03-18	11.5000	11.5000	11.5000	11.5000	+1.322%	2	7,879	+43.913%
2026-03-17	11.7300	11.7300	11.3500	11.3500	-1.390%	62	7,880	+45.815%
2026-03-16	11.5100	11.5100	11.5100	11.5100	-6.194%	10	7,820	+43.788%
2026-03-13	11.9000	12.3000	11.9000	12.2700	+0.163%	17	7,810	+34.882%
2026-03-12	12.0000	12.2500	11.9500	12.2500	+2.083%	6	7,819	+35.102%
2026-03-11	11.3000	12.0000	11.3000	12.0000	+6.477%	6	7,819	+37.917%
2026-03-10	11.2400	11.2700	11.2100	11.2700	-2.000%	9	7,822	+46.850%
2026-03-09	11.5500	11.5500	11.5000	11.5000	+1.950%	2	7,822	+43.913%
2026-03-06	11.1000	11.2800	11.1000	11.2800	+3.772%	12	7,821	+46.720%
2026-03-05	10.7000	10.9000	10.6500	10.8700	+3.229%	22	7,813	+52.254%
2026-03-04	10.3400	10.6200	10.3400	10.5300	-4.273%	50	7,828	+57.170%
2026-03-03	11.6000	11.7000	11.0000	11.0000	-3.509%	39	7,830	+50.455%
2026-03-02	11.4900	12.0500	10.2100	11.4000	-0.437%	20	7,825	+45.175%
2026-02-27	13.8500	13.8500	11.4000	11.4500	-33.236%	719	7,811	+44.541%
2026-02-26	17.5000	17.5000	17.1500	17.1500	-4.722%	11	7,806	-3.499%
2026-02-25	19.8500	19.8500	18.0000	18.0000	-19.750%	4	7,794	-8.056%
2026-02-23	22.4300	22.4300	22.4300	22.4300	+8.096%	2	7,794	-26.215%
2026-02-20	20.7500	20.7500	20.7500	20.7500	-3.712%	10	7,792	-20.241%
2026-02-19	21.5500	21.5500	21.5500	21.5500	-2.709%	10	7,792	-23.202%
2026-02-18	22.1500	22.1500	22.1500	22.1500	+1.512%	1	7,782	-25.282%
2026-02-13	22.5600	22.5800	21.8200	21.8200	-3.537%	71	7,853	-24.152%
2026-02-12	22.4300	22.6200	22.4300	22.6200	+21.809%	2	7,853	-26.835%
2026-02-09	18.5700	18.5700	18.5700	18.5700	-0.161%	200	7,851	-10.878%
2026-02-06	18.5500	18.6000	18.5500	18.6000	+2.933%	15	8,051	-11.022%
2026-02-03	18.0000	18.5000	17.9900	18.0700	+3.553%	24	8,036	-8.412%
2026-02-02	16.7500	17.4500	16.7500	17.4500	+0.287%	17	8,059	-5.158%
2026-01-30	17.4000	17.4000	17.4000	17.4000	-2.137%	30	8,075	-4.885%
2026-01-29	17.6900	17.7800	17.6800	17.7800	+9.753%	8	8,105	-6.918%
2026-01-28	16.1300	16.2000	16.1300	16.2000	-3.284%	34	8,099	+2.160%
2026-01-27	16.7500	16.7500	16.7500	16.7500	+8.344%	10	8,107	-1.194%
2026-01-26	15.4600	15.4600	15.4600	15.4600	-4.391%	4	8,117	+7.050%
2026-01-23	16.5000	16.5000	15.9100	16.1700	-4.882%	113	8,113	+2.350%
2026-01-22	16.7100	17.0000	16.7100	17.0000	-3.244%	2	8,176	-2.647%
2026-01-21	17.8200	17.8200	17.0500	17.5700	+9.470%	209	8,175	-5.805%
2026-01-20	15.8000	16.0500	15.8000	16.0500	+2.621%	22	7,978	+3.115%
2026-01-16	15.7500	15.7500	15.6400	15.6400	-0.382%	12	7,988	+5.818%
2026-01-15	15.1900	15.7000	15.1600	15.7000	-0.633%	47	7,988	+5.414%
2026-01-14	15.3500	15.8000	15.3500	15.8000	+8.966%	114	7,962	+4.747%
2026-01-13	14.6700	15.1500	14.5000	14.5000	-1.495%	8	7,858	+14.138%
2026-01-12	14.7200	14.7200	14.7200	14.7200	-3.475%	1	7,863	+12.432%
2026-01-09	15.0000	15.3500	14.8300	15.2500	+4.238%	111	7,862	+8.525%
2026-01-08	14.7900	14.8500	14.6300	14.6300	+2.667%	55	7,758	+13.124%
2026-01-07	14.5500	14.5600	14.2500	14.2500	+0.352%	151	7,712	+16.140%
2026-01-06	14.3000	14.3000	14.2000	14.2000	+1.792%	4	7,591	+16.549%
2026-01-05	13.7500	14.0000	13.7500	13.9500	-2.105%	12	7,580	+18.638%
2026-01-02	13.8000	14.2500	13.5000	14.2500	+8.696%	27	7,580	+16.140%
2025-12-31	13.2500	13.2500	13.0000	13.1100	+0.076%	9	7,581	+26.240%
2025-12-30	13.1600	13.3000	13.0500	13.1000	+0.383%	620	7,581	+26.336%
2025-12-29	13.2800	13.2800	13.0500	13.0500	-0.685%	5	6,977	+26.820%
2025-12-26	13.1300	13.2200	13.1200	13.1400	-4.158%	86	6,978	+25.951%
2025-12-24	13.7100	13.7100	13.7100	13.7100	+1.405%	1	6,902	+20.715%
2025-12-23	13.5300	13.5300	13.5200	13.5200	-0.734%	10	6,902	+22.411%
2025-12-22	13.0900	13.6800	13.0900	13.6200	+3.732%	78	6,892	+21.512%
2025-12-19	13.1400	13.1800	13.0000	13.1300	-4.161%	22	6,824	+26.047%
2025-12-18	13.1500	13.7000	13.0000	13.7000	+2.239%	267	6,812	+20.803%
2025-12-17	12.7200	13.4000	12.6000	13.4000	-2.190%	17	6,722	+23.507%
2025-12-16	13.8200	13.8500	13.5500	13.7000	-1.792%	592	6,720	+20.803%
2025-12-15	13.7800	13.9500	13.7800	13.9500	+3.180%	33	6,858	+18.638%
2025-12-12	12.8200	13.5200	12.8200	13.5200	-2.242%	218	6,867	+22.411%
2025-12-11	13.8400	14.1000	13.6000	13.8300	-1.214%	80	6,660	+19.667%
2025-12-10	13.2700	14.0000	13.2700	14.0000	+9.804%	36	6,598	+18.214%
2025-12-09	13.0000	13.0200	12.7500	12.7500	-1.239%	32	6,622	+29.804%
2025-12-08	12.2000	13.3300	12.2000	12.9100	+14.248%	243	6,593	+28.195%
2025-12-05	10.5300	11.5500	10.4300	11.3000	+7.927%	461	6,418	+46.460%
2025-12-04	10.4700	10.4700	10.4700	10.4700	+4.700%	2	5,997	+58.071%
2025-12-03	10.4600	10.4600	9.9500	10.0000	+21.212%	115	5,995	+65.500%
2025-12-02	8.9500	8.9500	8.2500	8.2500	-3.283%	4	5,970	+100.606%
2025-12-01	8.5300	8.5300	8.5300	8.5300	-3.507%	1	5,972	+94.021%
2025-11-28	9.2000	9.2000	8.8400	8.8400	-4.225%	11	5,972	+87.217%
2025-11-26	9.2300	9.2300	9.2300	9.2300	-6.484%	1	5,972	+79.307%
2025-11-25	9.9500	9.9500	9.8700	9.8700	+0.714%	11	5,972	+67.680%
2025-11-24	9.8000	9.8000	9.8000	9.8000	-0.709%	1	5,962	+68.878%
2025-11-21	10.1000	10.1000	9.8700	9.8700	+1.753%	2	5,962	+67.680%
2025-11-20	9.7000	9.7000	9.7000	9.7000	+14.118%	10	5,961	+70.619%
2025-11-19	8.1000	8.5000	8.1000	8.5000	+4.938%	4	5,971	+94.706%
2025-11-18	8.1500	8.1500	8.1000	8.1000	0.000%	7	5,970	+104.321%