Dark

NFLX20270115P97
NFLX Jan 15 2027 97.00 Put (NFLX270115P00097000)
option OPRA

EOD

Aug 14, 2026

20.12-13.944%(-3.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	20.1200	20.1200	20.1200	20.1200	-13.944%	1	1,516	0.000%
2026-08-12	23.3800	23.3800	23.3800	23.3800	+2.544%	69	1,516	-13.944%
2026-08-11	22.5500	22.8500	22.5500	22.8000	+1.109%	106	1,516	-11.754%
2026-08-10	22.5500	22.5500	22.5500	22.5500	-7.202%	4	1,569	-10.776%
2026-08-06	24.3000	24.3500	24.2700	24.3000	-2.292%	283	1,573	-17.202%
2026-08-04	24.8700	24.8700	24.8700	24.8700	-3.977%	20	1,578	-19.099%
2026-07-31	25.9500	25.9500	25.9000	25.9000	+4.267%	24	1,598	-22.317%
2026-07-30	24.8400	24.8400	24.8400	24.8400	+2.222%	20	1,598	-19.002%
2026-07-29	24.3000	24.3000	24.3000	24.3000	-0.491%	1	1,618	-17.202%
2026-07-28	24.4200	24.4200	24.4200	24.4200	-7.675%	10	1,619	-17.609%
2026-07-27	26.6800	26.6800	26.4000	26.4500	-6.239%	57	1,626	-23.932%
2026-07-24	28.2100	28.2100	28.2100	28.2100	-5.017%	110	1,627	-28.678%
2026-07-21	29.7000	29.7000	29.7000	29.7000	-1.165%	1	1,536	-32.256%
2026-07-20	30.0500	30.0500	30.0500	30.0500	+5.439%	10	1,537	-33.045%
2026-07-17	31.0000	31.0000	28.5000	28.5000	+18.750%	9	1,548	-29.404%
2026-07-13	23.4500	24.0300	23.4500	24.0000	+8.844%	686	1,553	-16.167%
2026-07-07	21.7000	22.0500	21.7000	22.0500	-2.000%	5	2,028	-8.753%
2026-07-06	22.5000	22.5000	22.5000	22.5000	-10.180%	1	2,033	-10.578%
2026-07-01	25.0500	25.0500	25.0500	25.0500	-2.339%	1	2,034	-19.681%
2026-06-24	25.6500	25.6500	25.6500	25.6500	+2.600%	1	2,034	-21.559%
2026-06-23	24.7500	25.0000	24.7500	25.0000	+15.687%	3	2,034	-19.520%
2026-06-18	21.6700	21.6700	21.6100	21.6100	+3.447%	500	2,535	-6.895%
2026-06-17	20.8900	20.8900	20.8900	20.8900	+15.096%	20	2,535	-3.686%
2026-06-08	18.1500	18.1500	18.1500	18.1500	-3.714%	10	2,535	+10.854%
2026-06-03	18.8500	18.8500	18.8500	18.8500	+9.977%	8	2,535	+6.737%
2026-06-02	16.9800	17.1400	16.9800	17.1400	+8.825%	2	2,535	+17.386%
2026-06-01	15.8000	15.8000	15.7500	15.7500	+4.651%	37	2,535	+27.746%
2026-05-27	15.0500	15.0500	15.0500	15.0500	+2.660%	1	2,572	+33.688%
2026-05-26	14.6600	14.6600	14.6600	14.6600	-2.591%	6	2,573	+37.244%
2026-05-15	15.0500	15.0500	15.0500	15.0500	+3.436%	1	2,573	+33.688%
2026-05-14	14.5500	14.5500	14.5000	14.5500	+2.465%	54	2,573	+38.282%
2026-05-13	14.2000	14.2000	14.2000	14.2000	-0.699%	49	2,619	+41.690%
2026-05-12	13.9900	14.3000	13.9300	14.3000	+2.509%	5	2,619	+40.699%
2026-05-07	13.9500	13.9500	13.9500	13.9500	-2.787%	1	2,619	+44.229%
2026-05-05	14.1900	14.3500	14.1900	14.3500	+14.617%	51	2,619	+40.209%
2026-05-04	12.5300	12.5300	12.5200	12.5200	+9.345%	6	2,648	+60.703%
2026-04-30	11.4500	11.4500	11.4500	11.4500	-6.531%	1	2,645	+75.721%
2026-04-29	12.2500	12.2500	12.2500	12.2500	-5.259%	2	2,645	+64.245%
2026-04-28	12.9300	12.9300	12.9300	12.9300	+3.855%	10	2,643	+55.607%
2026-04-27	12.4500	12.4500	12.4500	12.4500	+2.808%	1	2,633	+61.606%
2026-04-24	12.1000	12.1100	12.1000	12.1100	+0.665%	64	2,633	+66.144%
2026-04-23	12.0300	12.0300	12.0300	12.0300	+5.712%	1	2,569	+67.249%
2026-04-20	10.5500	11.3800	10.5000	11.3800	+11.569%	86	2,570	+76.801%
2026-04-17	10.5000	10.9000	9.7000	10.2000	+36.000%	246	2,561	+97.255%
2026-04-16	7.0400	7.5000	7.0000	7.5000	0.000%	32	2,511	+168.267%
2026-04-15	7.7100	7.7100	7.5000	7.5000	-3.226%	3	2,501	+168.267%
2026-04-14	8.2000	8.2000	7.7000	7.7500	-10.920%	35	2,503	+159.613%
2026-04-13	8.9500	8.9500	8.7000	8.7000	-3.333%	9	2,518	+131.264%
2026-04-10	9.0000	9.0000	9.0000	9.0000	-4.762%	1	2,520	+123.556%
2026-04-09	9.8000	9.8000	9.4500	9.4500	-7.984%	2	2,519	+112.910%
2026-04-08	10.4500	10.4500	10.2700	10.2700	-6.636%	2	2,519	+95.910%
2026-04-07	10.8500	11.0000	10.8500	11.0000	+1.852%	2	2,518	+82.909%
2026-04-06	10.3800	10.8000	10.3800	10.8000	-4.930%	30	2,516	+86.296%
2026-04-02	11.5200	11.7500	11.2000	11.3600	-17.978%	74	2,445	+77.113%
2026-03-30	13.8500	13.8500	13.8500	13.8500	+4.214%	1	2,445	+45.271%
2026-03-27	13.3000	13.3000	13.2900	13.2900	-1.263%	450	2,444	+51.392%
2026-03-26	13.3000	13.5000	13.1600	13.4600	+3.142%	938	2,144	+49.480%
2026-03-23	13.0500	13.0500	13.0500	13.0500	-8.099%	77	1,255	+54.176%
2026-03-20	14.4000	14.4000	14.1500	14.2000	+2.601%	115	1,223	+41.690%
2026-03-19	13.8400	13.8400	13.8400	13.8400	+9.754%	1	1,108	+45.376%
2026-03-18	12.6500	12.8500	12.6000	12.6100	-5.188%	75	1,109	+59.556%
2026-03-13	12.8900	13.3000	12.8900	13.3000	+2.308%	24	1,099	+51.278%
2026-03-12	13.0000	13.0000	13.0000	13.0000	+2.362%	1	1,095	+54.769%
2026-03-11	12.7000	12.7000	12.7000	12.7000	+3.758%	1	1,094	+58.425%
2026-03-10	12.3500	12.3500	12.2400	12.2400	+1.577%	84	1,093	+64.379%
2026-03-09	11.3000	12.3000	11.3000	12.0500	+1.688%	253	1,075	+66.971%
2026-03-06	12.1500	12.1500	11.8000	11.8500	+0.851%	3	1,029	+69.789%
2026-03-05	11.6000	11.7500	11.5500	11.7500	+3.799%	27	1,028	+71.234%
2026-03-04	11.3000	11.4000	11.3000	11.3200	-5.667%	63	1,011	+77.739%
2026-03-03	12.6500	12.6500	11.9500	12.0000	-1.235%	169	970	+67.667%
2026-03-02	12.0000	12.5000	12.0000	12.1500	-2.016%	65	980	+65.597%
2026-02-27	14.3500	14.3500	12.4000	12.4000	-48.225%	54	931	+62.258%
2026-02-23	23.9500	23.9500	23.9500	23.9500	+3.011%	30	932	-15.992%
2026-02-19	23.2000	23.2500	23.2000	23.2500	+2.694%	4	932	-13.462%
2026-02-18	23.2000	23.2000	22.6400	22.6400	+18.225%	3	929	-11.131%
2026-02-10	19.0400	19.1500	19.0400	19.1500	-3.817%	2	929	+5.065%
2026-02-05	20.0000	20.0000	19.9100	19.9100	-1.679%	5	930	+1.055%
2026-02-03	20.2500	20.2500	20.2500	20.2500	+5.579%	1	933	-0.642%
2026-01-29	19.1800	19.1800	19.1800	19.1800	+6.972%	1	934	+4.901%
2026-01-27	18.0200	18.0200	17.9300	17.9300	-2.289%	2	933	+12.214%
2026-01-22	18.3500	18.3500	18.3500	18.3500	-2.910%	1	932	+9.646%
2026-01-21	18.8300	18.9000	18.8300	18.9000	+11.176%	2	933	+6.455%
2026-01-16	17.0000	17.0000	17.0000	17.0000	+0.295%	1	932	+18.353%
2026-01-15	16.5000	16.9500	16.5000	16.9500	-0.294%	19	932	+18.702%
2026-01-14	17.0000	17.0000	17.0000	17.0000	+3.343%	4	929	+18.353%
2026-01-09	16.3000	16.4500	16.3000	16.4500	+5.112%	8	929	+22.310%
2026-01-08	15.6500	15.6500	15.6500	15.6500	+1.294%	1	923	+28.562%
2026-01-07	15.4500	15.4500	15.4500	15.4500	+2.658%	2	923	+30.227%
2026-01-05	15.0500	15.0500	15.0500	15.0500	-1.311%	1	921	+33.688%
2026-01-02	15.2500	15.2500	15.2500	15.2500	+6.643%	1	921	+31.934%
2025-12-31	14.3000	14.3000	14.3000	14.3000	+1.060%	2	918	+40.699%
2025-12-30	14.3500	14.3500	14.1000	14.1500	-1.049%	31	918	+42.191%
2025-12-29	14.3000	14.3000	14.3000	14.3000	+0.633%	3	908	+40.699%
2025-12-26	14.2400	14.2400	14.1500	14.2100	-3.661%	130	908	+41.590%
2025-12-24	14.7500	14.7500	14.7500	14.7500	+0.889%	1	785	+36.407%
2025-12-23	14.6200	14.6200	14.6200	14.6200	-0.068%	1	785	+37.620%
2025-12-22	14.0500	14.6300	14.0500	14.6300	+0.897%	11	785	+37.526%
2025-12-18	14.5000	14.5000	14.5000	14.5000	+1.754%	3	784	+38.759%
2025-12-17	14.2000	14.2500	14.2000	14.2500	-2.397%	4	784	+41.193%
2025-12-16	14.7500	14.7500	14.6000	14.6000	-2.013%	7	784	+37.808%
2025-12-15	14.9000	14.9000	14.9000	14.9000	+4.415%	4	779	+35.034%
2025-12-12	14.5500	14.5500	14.2700	14.2700	-6.426%	15	775	+40.995%
2025-12-10	14.1000	15.2500	14.1000	15.2500	+11.314%	6	774	+31.934%
2025-12-09	14.0700	14.0700	13.7000	13.7000	+1.859%	26	774	+46.861%
2025-12-08	13.3700	14.2900	13.3700	13.4500	+14.274%	70	773	+49.591%
2025-12-05	12.4300	12.4300	11.7700	11.7700	+5.277%	2	733	+70.943%
2025-12-04	11.0500	11.1800	11.0500	11.1800	+3.519%	2	734	+79.964%
2025-12-03	11.2000	11.2000	10.8000	10.8000	+10.204%	64	732	+86.296%
2025-11-20	9.8000	9.8000	9.8000	9.8000	+2.083%	2	774	+105.306%
2025-11-19	9.6000	9.6000	9.6000	9.6000	+9.091%	2	772	+109.583%
2025-11-18	8.8000	8.8000	8.8000	8.8000	0.000%	10	770	+128.636%