Dark

NFLX20280121P85
NFLX Jan 21 2028 85.00 Put (NFLX280121P00085000)
option OPRA

EOD

Aug 20, 2026

15.36+2.674%(+0.40)2,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.3600	15.3600	15.3600	15.3600	+2.674%	2,000	3,961	0.000%
2026-08-19	15.6500	15.6500	14.9600	14.9600	-13.023%	66	2,401	+2.674%
2026-08-17	16.5000	17.2000	16.5000	17.2000	+4.878%	61	2,399	-10.698%
2026-08-14	16.4000	16.4000	16.4000	16.4000	-3.812%	1	2,398	-6.341%
2026-08-13	17.2500	17.2500	16.8400	17.0500	-3.015%	85	2,397	-9.912%
2026-08-11	17.5800	17.5800	17.5800	17.5800	-5.737%	3	2,398	-12.628%
2026-08-07	18.6500	18.6500	18.6500	18.6500	+0.539%	2	2,395	-17.641%
2026-08-06	18.5500	18.5500	18.5500	18.5500	-3.886%	38	2,397	-17.197%
2026-08-03	19.2800	19.3000	19.2800	19.3000	-11.060%	2	2,397	-20.415%
2026-07-23	21.7000	21.7000	21.7000	21.7000	+3.977%	1	2,395	-29.217%
2026-07-22	21.1000	21.1000	20.8700	20.8700	-6.747%	3	2,395	-26.402%
2026-07-20	22.5000	22.5000	22.3800	22.3800	+1.497%	2	2,392	-31.367%
2026-07-17	23.2300	23.2300	22.0000	22.0500	+13.660%	16	2,391	-30.340%
2026-07-15	19.4000	19.4000	19.4000	19.4000	+7.778%	1	2,388	-20.825%
2026-07-08	18.0500	18.0500	18.0000	18.0000	+2.857%	15	2,389	-14.667%
2026-07-02	17.5000	17.5000	17.5000	17.5000	-12.500%	2	2,376	-12.229%
2026-06-25	20.0000	20.0000	20.0000	20.0000	+0.806%	5	2,376	-23.200%
2026-06-24	19.3200	19.8400	19.2600	19.8400	+2.005%	124	2,376	-22.581%
2026-06-23	19.4500	19.4500	19.4500	19.4500	-2.015%	2	2,412	-21.028%
2026-06-22	18.6000	19.8500	18.6000	19.8500	+19.506%	7	2,414	-22.620%
2026-06-16	16.6100	16.6100	16.6100	16.6100	+11.626%	1	2,409	-7.526%
2026-06-15	15.5100	15.5100	14.8800	14.8800	-4.000%	203	2,207	+3.226%
2026-06-12	15.5000	15.5000	15.5000	15.5000	+1.773%	1	2,207	-0.903%
2026-06-08	15.2300	15.2300	15.2300	15.2300	-0.911%	5	2,207	+0.854%
2026-06-04	15.3700	15.3700	15.3700	15.3700	+7.108%	2	2,202	-0.065%
2026-06-02	14.3100	14.4800	14.3100	14.3500	+5.515%	3	2,202	+7.038%
2026-06-01	13.5500	13.6000	13.5500	13.6000	+9.237%	2	2,200	+12.941%
2026-05-22	12.4500	12.4500	12.4500	12.4500	+1.220%	5	2,200	+23.373%
2026-05-21	12.3000	12.3000	12.3000	12.3000	+0.326%	4	2,195	+24.878%
2026-05-18	12.5900	12.5900	12.2600	12.2600	-4.961%	2	2,195	+25.285%
2026-05-15	12.5700	12.9000	12.5700	12.9000	-1.149%	501	2,199	+19.070%
2026-05-14	12.7800	13.0500	12.7800	13.0500	-6.786%	2	1,698	+17.701%
2026-05-11	13.4900	14.0000	13.4900	14.0000	+8.696%	2	1,696	+9.714%
2026-05-08	13.0000	13.0000	12.8800	12.8800	-0.923%	4	1,697	+19.255%
2026-05-06	13.0000	13.0000	13.0000	13.0000	+5.178%	1	1,695	+18.154%
2026-05-05	12.0500	13.6000	12.0500	12.3600	+5.191%	76	1,694	+24.272%
2026-05-04	11.7500	11.7500	11.7500	11.7500	+0.858%	2	1,693	+30.723%
2026-05-01	11.5000	11.6500	11.5000	11.6500	+4.018%	6	1,685	+31.845%
2026-04-30	11.2000	11.2000	11.2000	11.2000	-6.899%	5	1,685	+37.143%
2026-04-28	12.0300	12.0300	12.0300	12.0300	+1.605%	1	1,690	+27.681%
2026-04-27	11.5000	11.8400	11.5000	11.8400	+0.766%	6	1,689	+29.730%
2026-04-24	11.7500	11.7500	11.7500	11.7500	+2.174%	30	1,684	+30.723%
2026-04-22	11.4200	11.6000	11.4200	11.5000	-1.288%	3	1,711	+33.565%
2026-04-21	11.5000	11.6500	11.5000	11.6500	+11.483%	7	1,705	+31.845%
2026-04-20	10.2300	11.2500	10.2300	10.4500	+0.966%	27	1,705	+46.986%
2026-04-17	10.1300	10.3500	9.7500	10.3500	+29.375%	57	1,682	+48.406%
2026-04-16	8.1500	8.1500	8.0000	8.0000	-7.514%	3	1,658	+92.000%
2026-04-15	8.6500	8.7000	8.6500	8.6500	+0.581%	16	1,657	+77.572%
2026-04-14	8.9000	8.9000	8.6000	8.6000	-11.157%	6	1,657	+78.605%
2026-04-13	9.3400	9.7500	9.3400	9.6800	+3.308%	46	1,660	+58.678%
2026-04-10	9.7000	9.7000	9.3700	9.3700	-3.897%	37	1,706	+63.927%
2026-04-09	10.4000	10.4000	9.7500	9.7500	-6.699%	126	1,707	+57.538%
2026-04-07	10.6700	10.6700	10.4500	10.4500	-3.687%	2	1,781	+46.986%
2026-04-06	10.4800	10.9500	10.4700	10.8500	-1.721%	95	1,781	+41.567%
2026-04-02	11.0400	11.0400	11.0400	11.0400	-13.071%	1	1,810	+39.130%
2026-03-26	12.7000	12.7000	12.7000	12.7000	0.000%	1	1,810	+20.945%
2026-03-25	12.7000	12.7000	12.7000	12.7000	+4.184%	10	1,811	+20.945%
2026-03-23	12.1900	12.1900	12.1900	12.1900	-6.231%	4	1,821	+26.005%
2026-03-20	13.0000	13.0000	13.0000	13.0000	+1.167%	2	1,821	+18.154%
2026-03-19	13.1000	13.1000	12.8500	12.8500	+2.965%	28	1,819	+19.533%
2026-03-16	12.4800	12.4800	12.4800	12.4800	-4.000%	2	1,827	+23.077%
2026-03-12	13.0000	13.0000	13.0000	13.0000	+5.263%	1	1,829	+18.154%
2026-03-11	12.3500	12.3500	12.3500	12.3500	+4.044%	20	1,830	+24.372%
2026-03-06	11.8700	11.8700	11.8700	11.8700	+4.123%	1	1,810	+29.402%
2026-03-05	11.4000	11.4000	11.4000	11.4000	+2.334%	24	1,811	+34.737%
2026-03-04	11.1400	11.1400	11.1400	11.1400	-7.012%	5	1,811	+37.882%
2026-03-03	12.0600	12.7000	11.9800	11.9800	+1.871%	22	1,806	+28.214%
2026-03-02	11.4400	12.0400	11.0500	11.7600	-4.390%	14	1,828	+30.612%
2026-02-27	13.5000	13.5000	12.3000	12.3000	-23.933%	18	1,824	+24.878%
2026-02-26	16.1700	16.1700	16.1700	16.1700	-13.989%	1	1,827	-5.009%
2026-02-24	18.8000	18.8000	18.8000	18.8000	-0.896%	600	1,826	-18.298%
2026-02-12	18.7000	19.2000	18.7000	18.9700	+11.457%	65	1,226	-19.030%
2026-02-11	17.3200	17.3200	17.0200	17.0200	+7.382%	102	1,226	-9.753%
2026-02-10	15.4300	15.9400	15.4300	15.8500	-5.542%	27	1,124	-3.091%
2026-02-09	16.7800	16.7800	16.7800	16.7800	-1.871%	1	1,099	-8.462%
2026-02-04	17.1000	17.1000	17.1000	17.1000	-1.554%	10	1,099	-10.175%
2026-02-03	16.9000	17.3800	16.9000	17.3700	+10.990%	14	1,109	-11.572%
2026-02-02	15.4700	15.6500	15.3700	15.6500	-2.188%	354	1,113	-1.853%
2026-01-29	15.6000	16.0000	15.6000	16.0000	+7.744%	2	759	-4.000%
2026-01-28	14.8500	14.8500	14.8500	14.8500	-4.008%	1	757	+3.434%
2026-01-27	15.0000	15.4700	15.0000	15.4700	+3.686%	24	758	-0.711%
2026-01-26	15.0000	15.0000	14.9200	14.9200	+0.336%	4	751	+2.949%
2026-01-23	15.2500	15.2500	14.8700	14.8700	-4.802%	181	747	+3.295%
2026-01-22	15.4400	15.7900	15.4400	15.6200	+0.321%	32	669	-1.665%
2026-01-21	16.1000	16.1000	15.4500	15.5700	+3.455%	104	694	-1.349%
2026-01-20	15.0500	15.0500	15.0500	15.0500	+2.034%	4	567	+2.060%
2026-01-16	14.7500	14.7500	14.7500	14.7500	-0.673%	4	563	+4.136%
2026-01-14	14.4000	14.8500	14.4000	14.8500	+3.125%	53	563	+3.434%
2026-01-09	14.4000	14.4000	14.4000	14.4000	+4.651%	1	512	+6.667%
2026-01-07	13.8500	13.8500	13.7600	13.7600	+0.806%	12	511	+11.628%
2026-01-06	13.8000	13.8000	13.6500	13.6500	+0.368%	12	511	+12.527%
2026-01-05	13.6000	13.6000	13.6000	13.6000	-0.439%	1	511	+12.941%
2026-01-02	13.6600	13.6700	13.6600	13.6600	+5.728%	6	511	+12.445%
2025-12-29	12.9500	12.9500	12.9200	12.9200	+0.545%	25	515	+18.885%
2025-12-26	12.8400	12.8500	12.8400	12.8500	-2.058%	16	510	+19.533%
2025-12-24	13.2400	13.2400	13.1000	13.1200	+0.153%	3	495	+17.073%
2025-12-23	13.1000	13.1000	13.1000	13.1000	-0.758%	1	495	+17.252%
2025-12-22	13.2300	13.2300	13.0800	13.2000	+3.529%	17	495	+16.364%
2025-12-19	12.7600	12.7600	12.7000	12.7500	-5.204%	11	484	+20.471%
2025-12-11	13.4500	13.4500	13.4500	13.4500	+7.257%	4	473	+14.201%
2025-12-09	12.6300	12.6300	12.5400	12.5400	+0.320%	10	469	+22.488%
2025-12-08	12.6100	12.6100	12.5000	12.5000	+8.319%	25	459	+22.880%
2025-12-05	11.1500	11.5400	11.1500	11.5400	+15.980%	9	454	+33.102%
2025-11-26	9.8500	9.9500	9.8500	9.9500	-1.970%	2	448	+54.372%
2025-11-25	10.3000	10.3000	10.1500	10.1500	-0.976%	114	448	+51.330%
2025-11-24	10.4600	10.4600	10.2500	10.2500	-1.726%	12	334	+49.854%
2025-11-21	10.4300	10.4300	10.4300	10.4300	+13.370%	1	323	+47.267%
2025-11-19	9.2000	9.2000	9.2000	9.2000	+5.143%	1	322	+66.957%
2025-11-18	8.7500	8.7500	8.7500	8.7500	0.000%	1	321	+75.543%