Dark

NFLX20280121P80
NFLX Jan 21 2028 80.00 Put (NFLX280121P00080000)
option OPRA

EOD

Aug 20, 2026

12.55+0.400%(+0.05)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.6000	12.6000	12.5500	12.5500	+0.400%	26	15,189	0.000%
2026-08-19	12.6000	12.7500	12.5000	12.5000	-6.015%	66	15,163	+0.400%
2026-08-18	13.3400	13.3400	13.2400	13.3000	-2.206%	8	15,129	-5.639%
2026-08-14	13.5500	13.6200	13.4000	13.6000	-3.546%	236	15,123	-7.721%
2026-08-13	14.0800	14.2000	14.0800	14.1000	-7.843%	64	14,900	-10.993%
2026-08-12	15.3000	15.3000	15.3000	15.3000	-0.971%	1	14,907	-17.974%
2026-08-07	15.4500	15.4500	15.4500	15.4500	-4.334%	1	14,906	-18.770%
2026-08-04	16.1500	16.1500	16.1500	16.1500	+0.937%	1	14,905	-22.291%
2026-08-03	16.1800	16.1800	16.0000	16.0000	+0.313%	15	14,904	-21.563%
2026-07-30	16.7500	16.7500	15.9500	15.9500	-1.846%	4	14,889	-21.317%
2026-07-29	16.2500	16.2500	16.2500	16.2500	+0.123%	40	14,887	-22.769%
2026-07-28	15.9100	16.2300	15.9100	16.2300	-5.364%	22	14,927	-22.674%
2026-07-27	17.1500	17.1500	17.1500	17.1500	-5.039%	2	14,905	-26.822%
2026-07-24	18.3000	18.3000	18.0600	18.0600	+1.461%	4	14,903	-30.509%
2026-07-22	17.6200	17.8000	17.5000	17.8000	-5.319%	22	14,903	-29.494%
2026-07-21	18.8000	18.8000	18.8000	18.8000	-1.312%	250	14,881	-33.245%
2026-07-20	18.4500	19.0500	18.4500	19.0500	+3.364%	4	14,631	-34.121%
2026-07-17	19.7500	20.0000	18.1100	18.4300	+13.276%	64	14,627	-31.905%
2026-07-16	16.1200	16.2700	16.1200	16.2700	-1.988%	67	14,625	-22.864%
2026-07-15	15.9900	16.6000	15.9900	16.6000	+3.234%	5	14,625	-24.398%
2026-07-13	16.0800	16.0800	16.0800	16.0800	+1.259%	20	14,625	-21.953%
2026-07-10	15.8800	15.8800	15.8800	15.8800	+1.211%	1	14,605	-20.970%
2026-07-09	15.6900	15.6900	15.6900	15.6900	+2.683%	2	14,604	-20.013%
2026-07-08	15.0500	15.2800	15.0200	15.2800	+1.663%	30	14,602	-17.866%
2026-07-06	15.1500	15.1500	15.0300	15.0300	+3.655%	4	14,602	-16.500%
2026-07-02	15.0000	15.0000	14.5000	14.5000	-10.879%	44	14,560	-13.448%
2026-07-01	16.0500	16.2700	15.7500	16.2700	-0.974%	32	14,560	-22.864%
2026-06-30	16.4000	16.4300	16.4000	16.4300	+4.650%	21	14,558	-23.615%
2026-06-29	15.7000	15.7000	15.7000	15.7000	-1.258%	150	14,537	-20.064%
2026-06-26	15.7100	15.9000	15.7100	15.9000	-4.733%	32	14,567	-21.069%
2026-06-25	16.5500	16.6900	16.5500	16.6900	+4.313%	24	14,597	-24.805%
2026-06-23	16.0500	16.0500	16.0000	16.0000	-2.795%	500	14,573	-21.563%
2026-06-22	14.7500	16.6500	14.6100	16.4600	+15.509%	12	14,073	-23.755%
2026-06-18	14.2500	14.2900	14.1800	14.2500	+1.786%	26	14,043	-11.930%
2026-06-17	13.7400	14.0000	13.7400	14.0000	+3.321%	7	14,043	-10.357%
2026-06-16	12.4000	13.8000	12.4000	13.5500	+10.342%	545	14,043	-7.380%
2026-06-15	12.5400	12.6000	12.2800	12.2800	-4.361%	223	13,532	+2.199%
2026-06-12	12.8700	12.8700	12.8400	12.8400	+1.905%	3	13,532	-2.259%
2026-06-11	12.7000	12.7200	12.6000	12.6000	-1.946%	37	13,532	-0.397%
2026-06-10	12.8500	12.8500	12.8500	12.8500	+3.379%	25	13,547	-2.335%
2026-06-05	12.4300	12.4300	12.4300	12.4300	-2.126%	20	13,547	+0.965%
2026-06-04	12.2800	12.7000	12.2800	12.7000	-1.321%	23	13,527	-1.181%
2026-06-03	12.8700	12.8700	12.8700	12.8700	+8.883%	1	13,504	-2.486%
2026-06-02	11.7300	11.8200	11.7300	11.8200	+7.162%	21	13,505	+6.176%
2026-06-01	11.1500	11.2600	10.9500	11.0300	-1.430%	769	13,485	+13.781%
2026-05-29	11.0000	11.1900	11.0000	11.1900	+2.944%	1,006	13,195	+12.154%
2026-05-28	10.7500	10.9000	10.7500	10.8700	+4.519%	55	12,193	+15.455%
2026-05-27	10.2000	10.4000	10.2000	10.4000	-0.952%	42	12,148	+20.673%
2026-05-26	10.3600	10.5000	10.3600	10.5000	+3.245%	4	12,108	+19.524%
2026-05-22	10.0500	10.1700	10.0500	10.1700	+2.211%	2	12,106	+23.402%
2026-05-21	9.9500	9.9500	9.9500	9.9500	-2.451%	3	12,106	+26.131%
2026-05-20	10.2000	10.2000	10.2000	10.2000	+2.513%	3	12,106	+23.039%
2026-05-19	9.9500	9.9500	9.9500	9.9500	-1.485%	40	12,066	+26.131%
2026-05-18	10.3400	10.3400	10.1000	10.1000	-4.717%	41	12,066	+24.257%
2026-05-15	10.5700	10.8400	10.5700	10.6000	+1.923%	1,054	12,066	+18.396%
2026-05-14	10.4000	10.4000	10.4000	10.4000	-2.347%	4	10,981	+20.673%
2026-05-13	10.7700	10.7700	10.6500	10.6500	+1.525%	3	10,982	+17.840%
2026-05-12	10.3300	10.4900	10.2400	10.4900	-6.673%	6	10,982	+19.638%
2026-05-11	11.0500	11.7500	11.0000	11.2400	+5.243%	8	10,982	+11.655%
2026-05-08	10.7300	10.7300	10.6800	10.6800	+1.811%	10	10,974	+17.509%
2026-05-07	10.4900	10.4900	10.4900	10.4900	-1.038%	1	10,973	+19.638%
2026-05-06	10.6500	11.0000	10.5000	10.6000	0.000%	71	10,973	+18.396%
2026-05-05	10.2500	10.6000	10.2500	10.6000	+8.718%	7	10,902	+18.396%
2026-05-04	9.7500	9.7500	9.7500	9.7500	-1.015%	60	10,895	+28.718%
2026-05-01	9.8500	9.8500	9.8500	9.8500	-1.500%	1	10,836	+27.411%
2026-04-30	10.0000	10.0000	10.0000	10.0000	+5.374%	5	10,836	+25.500%
2026-04-28	10.0000	10.0000	9.4900	9.4900	-1.861%	66	10,831	+32.244%
2026-04-27	9.6700	9.6700	9.6700	9.6700	+1.789%	1	10,765	+29.783%
2026-04-24	9.5000	9.5000	9.5000	9.5000	-2.062%	1	10,764	+32.105%
2026-04-23	9.2500	9.7000	9.2000	9.7000	+2.646%	17	10,765	+29.381%
2026-04-22	9.5400	9.5400	9.3700	9.4500	-0.526%	211	10,756	+32.804%
2026-04-21	9.4600	9.5000	9.4600	9.5000	+5.205%	4	10,541	+32.105%
2026-04-20	9.0500	9.1000	9.0300	9.0300	+9.322%	42	10,541	+38.981%
2026-04-17	7.9000	8.2600	7.9000	8.2600	+26.107%	14	10,499	+51.937%
2026-04-16	6.7400	6.7400	6.5500	6.5500	-8.647%	33	10,493	+91.603%
2026-04-15	7.1700	7.1700	7.1700	7.1700	-10.599%	1	10,526	+75.035%
2026-04-13	7.9500	8.0200	7.9500	8.0200	+6.225%	2	10,526	+56.484%
2026-04-10	8.5800	8.5800	7.5000	7.5500	-5.625%	132	10,527	+66.225%
2026-04-09	8.4000	8.7300	8.0000	8.0000	-10.314%	28	10,519	+56.875%
2026-04-08	8.9200	8.9200	8.9200	8.9200	-0.889%	20	10,530	+40.695%
2026-04-06	8.6200	9.0000	8.6200	9.0000	-4.963%	7	10,510	+39.444%
2026-04-01	9.4700	9.4700	9.4700	9.4700	-2.672%	1	10,512	+32.524%
2026-03-31	10.7000	10.7000	9.7300	9.7300	-5.990%	9	10,512	+28.983%
2026-03-27	10.2500	10.3500	10.1000	10.3500	+0.976%	27	10,520	+21.256%
2026-03-26	10.4000	10.4000	10.0700	10.2500	-2.381%	12	10,545	+22.439%
2026-03-25	10.6000	10.6000	10.4400	10.5000	-1.869%	64	10,557	+19.524%
2026-03-24	10.8000	10.8000	10.3100	10.7000	-1.835%	3,052	10,613	+17.290%
2026-03-20	10.9000	10.9000	10.9000	10.9000	+2.347%	5	8,063	+15.138%
2026-03-19	10.0000	10.6500	10.0000	10.6500	+3.902%	2	8,068	+17.840%
2026-03-18	10.2500	10.2500	10.2500	10.2500	+1.687%	5	8,068	+22.439%
2026-03-17	9.9900	10.0800	9.9900	10.0800	-4.455%	2	8,068	+24.504%
2026-03-16	10.3500	10.5500	10.3500	10.5500	-0.472%	4	8,070	+18.957%
2026-03-13	10.6000	10.6000	10.6000	10.6000	+0.474%	45	8,070	+18.396%
2026-03-12	10.5500	10.5500	10.5500	10.5500	+2.427%	1	8,070	+18.957%
2026-03-11	10.1500	10.3000	10.1500	10.3000	+1.678%	12	8,070	+21.845%
2026-03-10	9.9900	10.2800	9.9900	10.1300	+0.596%	24	8,080	+23.889%
2026-03-09	10.0700	10.0700	10.0700	10.0700	+0.199%	5	8,082	+24.628%
2026-03-06	9.5000	10.0500	9.5000	10.0500	+4.688%	3	8,082	+24.876%
2026-03-05	9.5200	9.7500	9.5200	9.6000	+2.128%	5	8,084	+30.729%
2026-03-04	9.9000	9.9000	9.3000	9.4000	-5.051%	16	8,084	+33.511%
2026-03-03	10.6400	10.6400	9.9000	9.9000	0.000%	4	8,076	+26.768%
2026-03-02	10.3500	10.4100	9.7200	9.9000	-4.808%	224	8,077	+26.768%
2026-02-27	13.8300	13.8300	10.0500	10.4000	-22.388%	72	7,886	+20.673%
2026-02-26	14.0000	14.0000	13.3000	13.4000	-6.815%	119	7,910	-6.343%
2026-02-25	14.5000	14.9400	14.1000	14.3800	-12.424%	9	7,794	-12.726%
2026-02-24	16.3000	16.4200	16.3000	16.4200	-1.203%	5	7,794	-23.569%
2026-02-23	16.0100	16.9000	16.0100	16.6200	+3.230%	24	7,794	-24.489%
2026-02-20	16.1000	16.1000	16.1000	16.1000	+1.834%	3	7,771	-22.050%
2026-02-18	15.9500	15.9500	15.7400	15.8100	-4.471%	4	7,774	-20.620%
2026-02-12	15.0500	16.5700	14.5600	16.5500	+12.969%	126	7,772	-24.169%
2026-02-11	14.6500	14.6500	14.6500	14.6500	+9.902%	1	7,871	-14.334%
2026-02-10	13.3300	13.3300	13.3300	13.3300	-6.783%	1	7,872	-5.851%
2026-02-09	14.3000	14.3000	14.3000	14.3000	-0.694%	250	7,871	-12.238%
2026-02-06	14.1200	14.4000	14.1200	14.4000	-0.346%	2	7,621	-12.847%
2026-02-05	13.9000	14.4500	13.9000	14.4500	+1.261%	3	7,619	-13.149%
2026-02-04	14.2000	14.2700	14.2000	14.2700	-2.925%	16	7,617	-12.053%
2026-02-03	13.5100	14.7000	13.5100	14.7000	+11.787%	29	7,601	-14.626%
2026-02-02	13.1000	13.1700	13.1000	13.1500	-1.128%	12	7,578	-4.563%
2026-01-30	13.2700	13.3000	13.2100	13.3000	-0.746%	23	7,567	-5.639%
2026-01-29	13.3500	13.8500	13.3500	13.4000	+5.512%	27	7,544	-6.343%
2026-01-28	12.7100	12.7100	12.7000	12.7000	+0.794%	5	7,563	-1.181%
2026-01-23	12.7000	12.7100	12.4700	12.6000	-4.545%	58	7,566	-0.397%
2026-01-22	13.0700	13.3000	13.0000	13.2000	+3.125%	111	7,614	-4.924%
2026-01-21	13.8700	14.0000	12.8000	12.8000	0.000%	173	7,505	-1.953%
2026-01-20	12.1500	12.8000	12.1000	12.8000	+3.644%	46	7,354	-1.953%
2026-01-16	12.3500	12.3800	12.3000	12.3500	-0.403%	25	7,320	+1.619%
2026-01-15	12.3000	12.4700	12.3000	12.4000	-0.800%	12	7,320	+1.210%
2026-01-14	11.5000	12.5000	11.5000	12.5000	+5.219%	3,011	7,319	+0.400%
2026-01-13	11.5900	11.9400	11.5900	11.8800	+0.508%	37	4,310	+5.640%
2026-01-12	11.8000	11.8500	11.8000	11.8200	-1.500%	557	4,306	+6.176%
2026-01-09	12.0000	12.0000	12.0000	12.0000	+3.627%	1	3,770	+4.583%
2026-01-08	11.7300	11.7300	11.5800	11.5800	+1.579%	4	3,769	+8.377%
2026-01-06	11.5000	11.6500	11.4000	11.4000	+1.333%	25	3,766	+10.088%
2026-01-05	11.2500	11.2500	11.2500	11.2500	-1.747%	1	3,740	+11.556%
2026-01-02	11.2000	11.5100	11.1000	11.4500	+7.009%	723	3,740	+9.607%
2025-12-29	10.7800	10.9000	10.6500	10.7000	-1.382%	534	3,037	+17.290%
2025-12-26	10.8500	10.8500	10.8500	10.8500	-0.913%	1	2,564	+15.668%
2025-12-24	10.9900	10.9900	10.9500	10.9500	-0.905%	60	2,603	+14.612%
2025-12-23	11.0500	11.0500	11.0500	11.0500	-0.450%	1	2,603	+13.575%
2025-12-22	11.0000	11.1000	11.0000	11.1000	+4.717%	2	2,603	+13.063%
2025-12-19	10.6000	10.6000	10.6000	10.6000	-4.072%	3	2,602	+18.396%
2025-12-18	10.8700	11.1000	10.8700	11.0500	+2.791%	507	2,599	+13.575%
2025-12-17	10.7500	10.7500	10.7500	10.7500	-6.114%	1	2,093	+16.744%
2025-12-15	11.4500	11.4500	11.4500	11.4500	+5.530%	1	2,092	+9.607%
2025-12-12	10.8500	10.8500	10.8500	10.8500	-5.898%	1	2,091	+15.668%
2025-12-11	11.2500	11.5300	11.1000	11.5300	+5.297%	728	2,090	+8.846%
2025-12-10	10.9500	10.9500	10.9500	10.9500	+2.817%	3	1,363	+14.612%
2025-12-09	10.5000	10.7000	10.4700	10.6500	-0.187%	14	1,360	+17.840%
2025-12-08	10.7000	10.8000	10.6000	10.6700	+12.316%	262	1,353	+17.619%
2025-12-05	9.4100	9.5000	8.9000	9.5000	+4.626%	5	1,104	+32.105%
2025-12-04	9.0500	9.0800	9.0500	9.0800	+4.368%	561	1,099	+38.216%
2025-12-03	8.9500	9.1000	8.7000	8.7000	+9.434%	9	538	+44.253%
2025-12-01	7.9500	7.9500	7.9500	7.9500	-6.360%	3	531	+57.862%
2025-11-25	8.5900	8.5900	8.4900	8.4900	+6.125%	5	534	+47.821%
2025-11-24	8.0000	8.0000	8.0000	8.0000	-6.977%	10	531	+56.875%
2025-11-20	8.0100	8.6500	8.0100	8.6000	+7.500%	15	541	+45.930%
2025-11-19	7.8500	8.0000	7.8500	8.0000	+9.589%	4	526	+56.875%
2025-11-18	7.3500	7.3500	7.3000	7.3000	-4.575%	7	522	+71.918%
2025-11-17	7.3200	7.6500	7.3200	7.6500	0.000%	15	515	+64.052%