Dark

NFLX20270115P99
NFLX Jan 15 2027 99.00 Put (NFLX270115P00099000)
option OPRA

EOD

Aug 18, 2026

21.49-1.872%(-0.41)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	21.4900	21.4900	21.4900	21.4900	-1.872%	7	2,721	0.000%
2026-08-14	21.9000	21.9500	21.8500	21.9000	-2.450%	85	2,714	-1.872%
2026-08-13	23.0000	23.0000	22.4500	22.4500	-8.925%	73	2,747	-4.276%
2026-08-11	24.6500	24.6500	24.6500	24.6500	+1.649%	75	2,712	-12.819%
2026-08-10	24.1500	24.2500	24.1500	24.2500	-12.455%	18	2,778	-11.381%
2026-07-31	27.6000	28.1300	27.6000	27.7000	+4.726%	11	2,778	-22.419%
2026-07-28	26.4500	26.4500	26.4500	26.4500	-8.950%	7	2,779	-18.752%
2026-07-24	30.5300	30.5300	29.0500	29.0500	-7.484%	48	2,779	-26.024%
2026-07-17	31.4000	31.4000	31.4000	31.4000	+16.469%	4	2,797	-31.561%
2026-07-14	26.9600	26.9600	26.9600	26.9600	+6.984%	5	2,797	-20.289%
2026-07-13	25.2000	25.2000	25.2000	25.2000	+6.105%	2	2,797	-14.722%
2026-07-07	23.3900	23.7500	23.3500	23.7500	-1.860%	6	2,797	-9.516%
2026-07-06	24.2000	24.2000	24.2000	24.2000	-8.851%	1	2,799	-11.198%
2026-07-01	26.5500	26.5500	26.5500	26.5500	+4.445%	5	2,800	-19.058%
2026-06-26	26.4000	26.4500	25.4200	25.4200	-5.817%	301	2,801	-15.460%
2026-06-22	26.9900	26.9900	26.9900	26.9900	+14.851%	1	2,947	-20.378%
2026-06-18	23.5000	23.5000	23.5000	23.5000	0.000%	4	2,945	-8.553%
2026-06-17	23.5500	23.6500	23.5000	23.5000	+16.222%	22	2,945	-8.553%
2026-06-15	20.2200	20.2200	20.2200	20.2200	+3.374%	5	2,945	+6.281%
2026-06-08	19.5600	19.5600	19.5600	19.5600	+0.051%	1	2,945	+9.867%
2026-06-04	19.5500	19.5500	19.5500	19.5500	-3.931%	1	2,946	+9.923%
2026-06-03	20.3500	20.3500	20.3500	20.3500	+7.672%	1	2,947	+5.602%
2026-06-02	18.4900	18.9000	18.4900	18.9000	+8.496%	2	2,946	+13.704%
2026-06-01	16.8200	17.4200	16.8000	17.4200	+1.871%	5	2,946	+23.364%
2026-05-29	17.1000	17.1000	17.1000	17.1000	+8.296%	1	2,947	+25.673%
2026-05-27	15.7900	15.7900	15.7900	15.7900	+2.866%	1	2,946	+36.099%
2026-05-22	15.3500	15.3500	15.3500	15.3500	-2.663%	13	2,946	+40.000%
2026-05-12	16.4700	16.4700	15.7700	15.7700	-1.314%	6	2,933	+36.271%
2026-05-08	16.0000	16.0000	15.9800	15.9800	+2.436%	6	2,932	+34.481%
2026-05-07	15.6000	15.6000	15.6000	15.6000	+6.339%	5	2,937	+37.756%
2026-05-05	14.6500	14.6700	14.6500	14.6700	+16.892%	100	2,937	+46.489%
2026-04-30	12.5500	12.5500	12.5500	12.5500	-6.691%	2	2,837	+71.235%
2026-04-28	14.2000	14.2000	13.4500	13.4500	-1.609%	28	2,837	+59.777%
2026-04-27	13.6700	13.6700	13.6700	13.6700	+2.937%	1	2,853	+57.206%
2026-04-24	13.2800	13.2800	13.2800	13.2800	+0.989%	2	2,854	+61.822%
2026-04-23	13.1500	13.1500	13.1500	13.1500	-0.303%	35	2,852	+63.422%
2026-04-22	13.2500	13.2500	13.1900	13.1900	+2.248%	2	2,849	+62.926%
2026-04-21	12.9500	12.9500	12.9000	12.9000	+4.032%	3	2,847	+66.589%
2026-04-20	12.1500	12.4000	12.1500	12.4000	+13.242%	201	2,847	+73.306%
2026-04-17	10.8400	10.9500	10.8400	10.9500	+33.537%	5	2,828	+96.256%
2026-04-15	8.4500	8.5000	8.2000	8.2000	-4.094%	32	2,828	+162.073%
2026-04-14	9.2400	9.2400	8.4500	8.5500	-10.000%	36	2,809	+151.345%
2026-04-13	9.7500	9.8000	9.5000	9.5000	-3.553%	156	2,808	+126.211%
2026-04-10	10.0000	10.0000	9.8500	9.8500	-4.831%	19	2,727	+118.173%
2026-04-09	11.0500	11.2000	10.3500	10.3500	-8.326%	3	2,720	+107.633%
2026-04-08	11.4000	11.4000	11.1900	11.2900	-4.078%	4	2,720	+90.345%
2026-04-07	11.6000	11.8000	11.6000	11.7700	+0.170%	14	2,720	+82.583%
2026-04-06	11.3700	11.7500	11.1500	11.7500	-13.919%	5	2,709	+82.894%
2026-03-31	13.6500	13.6500	13.6500	13.6500	-3.054%	52	2,711	+57.436%
2026-03-30	14.0800	14.0800	14.0800	14.0800	-7.063%	1	2,659	+52.628%
2026-03-19	15.1500	15.1500	15.1500	15.1500	+10.182%	4	2,660	+41.848%
2026-03-18	13.8500	13.8500	13.7500	13.7500	+0.365%	2	2,664	+56.291%
2026-03-17	13.7700	13.7700	13.7000	13.7000	-0.581%	6	2,664	+56.861%
2026-03-16	13.7800	13.7800	13.7800	13.7800	-2.958%	1	2,665	+55.951%
2026-03-12	14.0500	14.4000	14.0500	14.2000	+3.650%	4	2,666	+51.338%
2026-03-11	13.7000	13.7000	13.7000	13.7000	+5.385%	1	2,665	+56.861%
2026-03-09	13.3500	13.3500	13.0000	13.0000	+2.121%	68	2,664	+65.308%
2026-03-06	12.6000	13.1000	12.6000	12.7300	+3.749%	14	2,607	+68.814%
2026-03-05	12.6500	12.8700	12.2700	12.2700	-1.048%	188	2,599	+75.143%
2026-03-04	12.0000	12.6200	12.0000	12.4000	-3.801%	15	2,451	+73.306%
2026-03-03	13.7700	13.7800	12.8900	12.8900	-3.083%	122	2,452	+66.718%
2026-03-02	13.2500	13.3000	13.2500	13.3000	-2.920%	2	2,363	+61.579%
2026-02-27	15.4000	15.7400	13.7000	13.7000	-31.156%	163	2,363	+56.861%
2026-02-10	19.9000	19.9000	19.9000	19.9000	-8.506%	21	2,303	+7.990%
2026-02-05	21.0000	22.0000	21.0000	21.7500	-0.092%	20	2,320	-1.195%
2026-02-04	21.8000	21.8000	21.7700	21.7700	-1.180%	6	2,331	-1.286%
2026-02-03	21.2500	22.0300	21.2500	22.0300	+10.426%	22	2,334	-2.451%
2026-02-02	20.0000	20.0000	19.9500	19.9500	+2.255%	2	2,328	+7.719%
2026-01-27	19.5100	19.5100	19.5100	19.5100	+4.611%	4	2,329	+10.149%
2026-01-26	18.6500	18.6500	18.6500	18.6500	-3.866%	10	2,327	+15.228%
2026-01-21	20.2300	20.2300	19.3600	19.4000	+6.301%	4	2,327	+10.773%
2026-01-15	17.6500	18.2500	17.6500	18.2500	+1.389%	28	2,328	+17.753%
2026-01-14	18.0000	18.0500	18.0000	18.0000	+3.986%	12	2,327	+19.389%
2026-01-13	17.3100	17.3100	17.3100	17.3100	-1.536%	50	2,327	+24.148%
2026-01-09	17.5300	17.5800	17.5300	17.5800	+6.416%	2	2,277	+22.241%
2026-01-07	16.0800	16.8500	16.0800	16.5200	-0.422%	179	2,301	+30.085%
2026-01-06	16.6100	16.6100	16.5900	16.5900	+2.407%	125	2,198	+29.536%
2026-01-05	16.2000	16.2000	16.2000	16.2000	+2.208%	1	2,135	+32.654%
2026-01-02	15.8500	15.8500	15.8500	15.8500	+2.922%	3	2,135	+35.584%
2025-12-31	15.4000	15.4000	15.4000	15.4000	+0.984%	3	2,133	+39.545%
2025-12-30	15.2600	15.2600	15.2500	15.2500	-1.167%	12	2,133	+40.918%
2025-12-29	15.4300	15.4300	15.4300	15.4300	-2.527%	1	2,135	+39.274%
2025-12-22	15.8300	15.8300	15.8300	15.8300	+7.687%	1	2,134	+35.755%
2025-12-18	15.2400	15.6300	14.7000	14.7000	-2.326%	7	2,134	+46.190%
2025-12-17	15.1000	15.1000	15.0500	15.0500	-5.938%	10	2,133	+42.791%
2025-12-15	16.0000	16.0000	16.0000	16.0000	+8.475%	23	2,133	+34.313%
2025-12-09	14.7000	15.0500	14.7000	14.7500	-1.993%	133	2,125	+45.695%
2025-12-08	15.0500	15.0500	15.0500	15.0500	+16.127%	51	2,125	+42.791%
2025-12-05	12.8000	13.2500	12.3000	12.9600	+11.245%	36	2,128	+65.818%
2025-12-03	11.8000	11.8500	11.6500	11.6500	+18.878%	54	2,128	+84.464%
2025-12-02	10.0500	10.1100	9.8000	9.8000	-3.448%	3	2,175	+119.286%
2025-12-01	10.3000	10.3000	10.1500	10.1500	-4.245%	2	2,175	+111.724%
2025-11-28	10.5500	10.6000	10.5500	10.6000	-2.752%	5	2,175	+102.736%
2025-11-26	10.9000	10.9000	10.9000	10.9000	-7.234%	1	2,170	+97.156%
2025-11-24	11.7500	11.7500	11.7500	11.7500	+23.684%	1	2,170	+82.894%
2025-11-18	9.4800	9.5000	9.4800	9.5000	0.000%	20	2,170	+126.211%