Dark

NFLX20270115P96
NFLX Jan 15 2027 96.00 Put (NFLX270115P00096000)
option OPRA

EOD

Aug 20, 2026

17.650.000%(0.00)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.6500	17.6500	17.6500	17.6500	0.000%	26	4,787	0.000%
2026-08-19	17.6500	17.6500	17.6500	17.6500	-9.021%	1	4,811	0.000%
2026-08-18	19.4000	19.4000	19.4000	19.4000	+0.466%	3	4,812	-9.021%
2026-08-14	19.3100	19.3100	19.3100	19.3100	-0.974%	2	4,814	-8.597%
2026-08-13	20.1500	20.1500	19.5000	19.5000	-10.959%	3	4,816	-9.487%
2026-08-11	21.6500	21.9000	21.6500	21.9000	+0.922%	57	4,815	-19.406%
2026-08-10	21.5000	21.7000	21.5000	21.7000	-9.015%	68	4,817	-18.664%
2026-08-04	23.8500	23.8500	23.8500	23.8500	+0.126%	3	4,839	-25.996%
2026-08-03	23.8200	23.8200	23.8200	23.8200	-4.910%	10	4,842	-25.903%
2026-07-31	24.9500	25.1000	24.9500	25.0500	-0.477%	44	4,832	-29.541%
2026-07-27	25.1300	25.1900	25.1100	25.1700	-7.802%	120	4,832	-29.877%
2026-07-23	27.3000	27.3000	27.3000	27.3000	+4.119%	50	4,952	-35.348%
2026-07-22	26.2200	26.2200	26.2200	26.2200	-5.240%	10	4,952	-32.685%
2026-07-17	29.2600	29.2600	27.6700	27.6700	+14.813%	38	4,942	-36.213%
2026-07-10	24.1000	24.1000	24.1000	24.1000	+13.412%	1	4,963	-26.763%
2026-07-07	20.9000	21.2500	20.9000	21.2500	-1.848%	5	4,963	-16.941%
2026-07-06	21.6500	21.6500	21.6500	21.6500	-10.426%	1	4,964	-18.476%
2026-07-01	23.9000	24.1700	23.9000	24.1700	+2.851%	13	4,964	-26.976%
2026-06-22	23.5000	23.5000	23.5000	23.5000	+31.285%	2	4,965	-24.894%
2026-06-11	18.3000	18.3000	17.8000	17.9000	+4.070%	127	4,967	-1.397%
2026-06-10	17.2000	17.2000	17.2000	17.2000	-4.815%	1	5,050	+2.616%
2026-06-03	17.6200	18.1500	17.6200	18.0700	+10.520%	76	5,050	-2.324%
2026-06-02	16.7200	16.7200	16.3500	16.3500	+7.921%	37	5,006	+7.951%
2026-06-01	14.9400	15.2500	14.9400	15.1500	+0.731%	21	4,990	+16.502%
2026-05-29	15.0400	15.0400	15.0400	15.0400	+0.940%	4	4,993	+17.354%
2026-05-28	14.9000	14.9000	14.9000	14.9000	+6.277%	1	4,990	+18.456%
2026-05-26	14.0200	14.0200	14.0200	14.0200	+5.414%	10	4,989	+25.892%
2026-05-21	13.3000	13.3000	13.3000	13.3000	-2.778%	1	4,989	+32.707%
2026-05-20	13.5700	13.6800	13.5700	13.6800	+4.427%	3	4,989	+29.020%
2026-05-19	12.3000	13.1000	12.3000	13.1000	-3.321%	11	4,986	+34.733%
2026-05-13	13.3500	13.5500	13.3500	13.5500	-4.912%	3	4,986	+30.258%
2026-05-12	14.2500	14.2500	14.2500	14.2500	-5.941%	1	4,988	+23.860%
2026-05-11	15.1500	15.1500	15.1500	15.1500	+8.993%	2	4,988	+16.502%
2026-05-05	13.5000	13.9000	13.5000	13.9000	+15.833%	36	4,988	+26.978%
2026-05-04	11.9000	12.0000	11.9000	12.0000	+7.143%	11	4,982	+47.083%
2026-05-01	11.2000	11.2000	11.2000	11.2000	+2.283%	10	4,962	+57.589%
2026-04-30	10.9500	10.9500	10.9500	10.9500	-7.046%	29	4,962	+61.187%
2026-04-29	11.8500	11.8500	11.7800	11.7800	-5.000%	2	4,957	+49.830%
2026-04-28	12.1000	12.4000	12.1000	12.4000	+5.174%	6	4,956	+42.339%
2026-04-27	11.7900	11.7900	11.7900	11.7900	+2.969%	1	4,951	+49.703%
2026-04-24	11.4500	11.4500	11.4500	11.4500	-0.435%	15	4,951	+54.148%
2026-04-23	11.4100	11.5100	11.4000	11.5000	0.000%	129	4,951	+53.478%
2026-04-22	11.5000	11.5000	11.5000	11.5000	+1.770%	13	4,828	+53.478%
2026-04-21	11.2500	11.3000	11.2500	11.3000	+13.682%	112	4,762	+56.195%
2026-04-20	10.0500	10.0500	9.9400	9.9400	+0.914%	4	4,762	+77.565%
2026-04-17	9.6600	9.8500	9.4000	9.8500	+38.732%	101	4,760	+79.188%
2026-04-15	7.2000	7.2600	7.1000	7.1000	-3.401%	17	4,667	+148.592%
2026-04-14	7.8500	7.8500	7.3500	7.3500	-11.446%	6	4,683	+140.136%
2026-04-13	8.5000	8.5000	8.3000	8.3000	-3.488%	16	4,685	+112.651%
2026-04-10	8.7500	8.7500	8.6000	8.6000	-2.273%	9	4,691	+105.233%
2026-04-09	9.0500	9.0500	8.8000	8.8000	-10.660%	4,001	4,680	+100.568%
2026-04-08	9.9000	10.0000	9.8500	9.8500	-4.831%	4	948	+79.188%
2026-04-07	10.4000	10.4500	10.3500	10.3500	0.000%	6	950	+70.531%
2026-04-06	10.3500	10.3500	10.3500	10.3500	-5.479%	1	945	+70.531%
2026-04-02	10.7500	10.9500	10.7500	10.9500	-17.358%	33	933	+61.187%
2026-03-30	13.2500	13.2500	13.2500	13.2500	+4.743%	1	933	+33.208%
2026-03-27	12.6000	12.6500	12.6000	12.6500	-7.664%	3	933	+39.526%
2026-03-20	13.6500	13.7000	13.5500	13.7000	0.000%	13	932	+28.832%
2026-03-19	13.0000	13.7000	13.0000	13.7000	+13.693%	2	924	+28.832%
2026-03-18	12.1500	12.1500	12.0500	12.0500	-0.578%	3	923	+46.473%
2026-03-16	12.1200	12.1200	12.1200	12.1200	-4.567%	4	920	+45.627%
2026-03-12	12.5000	12.7000	12.5000	12.7000	+3.673%	3	920	+38.976%
2026-03-11	12.2500	12.2500	12.2500	12.2500	+4.970%	1	918	+44.082%
2026-03-09	11.6700	11.6700	11.6700	11.6700	+2.548%	1	917	+51.243%
2026-03-06	11.6500	11.6500	11.3800	11.3800	+2.063%	3	921	+55.097%
2026-03-05	11.2000	11.2000	11.1000	11.1500	+2.294%	178	920	+58.296%
2026-03-04	10.8500	10.9000	10.8500	10.9000	-6.034%	31	815	+61.927%
2026-03-03	12.2000	12.4200	11.6000	11.6000	-0.855%	143	814	+52.155%
2026-03-02	11.9500	11.9600	11.7000	11.7000	-2.256%	9	842	+50.855%
2026-02-27	13.8000	13.8500	11.9700	11.9700	-45.067%	117	842	+47.452%
2026-02-18	21.7900	21.7900	21.7900	21.7900	+6.293%	1	923	-19.000%
2026-02-11	19.4500	20.5000	19.4500	20.5000	+4.592%	40	923	-13.902%
2026-02-03	19.5000	19.6000	19.5000	19.6000	+17.365%	40	943	-9.949%
2026-01-26	16.7000	16.7000	16.7000	16.7000	+3.406%	10	944	+5.689%
2026-01-15	15.9000	16.1500	15.9000	16.1500	-0.309%	22	934	+9.288%
2026-01-14	16.2000	16.2000	16.2000	16.2000	+5.537%	4	914	+8.951%
2026-01-13	15.3500	15.3500	15.3500	15.3500	-0.325%	1	914	+14.984%
2026-01-12	15.4000	15.4000	15.4000	15.4000	-2.839%	2	914	+14.610%
2026-01-09	15.6700	15.8500	15.6700	15.8500	+7.095%	8	912	+11.356%
2026-01-07	14.9800	14.9800	14.8000	14.8000	+2.069%	19	904	+19.257%
2026-01-05	14.5000	14.5000	14.5000	14.5000	+2.329%	1	904	+21.724%
2026-01-02	14.1700	14.1700	14.1700	14.1700	+4.345%	1	904	+24.559%
2025-12-31	13.7400	13.7500	13.5800	13.5800	-0.147%	4	901	+29.971%
2025-12-30	13.8000	13.8500	13.6000	13.6000	-1.805%	63	901	+29.779%
2025-12-29	13.8000	13.8500	13.8000	13.8500	+1.095%	8	887	+27.437%
2025-12-26	13.7000	13.7000	13.7000	13.7000	-1.792%	1	887	+28.832%
2025-12-18	14.0000	14.0000	13.9500	13.9500	+1.825%	2	886	+26.523%
2025-12-17	13.4200	13.7000	13.1100	13.7000	-3.180%	28	886	+28.832%
2025-12-16	14.2000	14.2000	14.1500	14.1500	-2.076%	3	880	+24.735%
2025-12-15	14.3700	14.4500	14.3700	14.4500	+3.288%	15	880	+22.145%
2025-12-12	13.5000	13.9900	13.5000	13.9900	-5.473%	2	880	+26.162%
2025-12-11	14.8000	14.8000	14.8000	14.8000	+0.680%	1	879	+19.257%
2025-12-10	14.3500	14.7000	14.3500	14.7000	+11.364%	18	878	+20.068%
2025-12-09	13.2000	13.2000	13.2000	13.2000	-4.209%	25	879	+33.712%
2025-12-08	13.0000	13.9300	13.0000	13.7800	+20.349%	39	879	+28.084%
2025-12-05	10.8500	11.4500	10.8500	11.4500	+10.096%	3	863	+54.148%
2025-12-03	10.5500	10.5500	10.4000	10.4000	+20.930%	17	863	+69.712%
2025-11-17	8.7500	8.7500	8.4500	8.6000	0.000%	4	873	+105.233%