Dark

NFLX20270319P100
NFLX Mar 19 2027 100.00 Put (NFLX270319P00100000)
option OPRA

EOD

Aug 18, 2026

23.20-1.695%(-0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	23.2000	23.2000	23.2000	23.2000	-1.695%	5	3,445	0.000%
2026-08-14	23.6000	23.6000	23.6000	23.6000	-2.921%	5	3,450	-1.695%
2026-08-13	24.4500	24.5000	24.0000	24.3100	-10.063%	41	3,450	-4.566%
2026-08-07	27.0300	27.0300	27.0300	27.0300	-6.954%	3	3,423	-14.169%
2026-07-31	29.0500	29.0500	29.0500	29.0500	+2.109%	5	3,421	-20.138%
2026-07-29	28.4500	28.4500	28.4500	28.4500	+2.154%	1	3,421	-18.453%
2026-07-28	27.7700	27.9700	27.6200	27.8500	-6.794%	13	3,420	-16.697%
2026-07-27	29.8800	29.8800	29.8800	29.8800	-1.516%	1	3,430	-22.356%
2026-07-24	30.4800	30.4800	30.3400	30.3400	-0.361%	4	3,429	-23.533%
2026-07-22	30.4500	30.4500	30.4500	30.4500	-5.376%	25	3,433	-23.810%
2026-07-21	32.5000	33.5000	32.1800	32.1800	-1.950%	18	3,433	-27.906%
2026-07-20	32.8300	33.1100	32.7500	32.8200	+3.631%	24	3,438	-29.311%
2026-07-17	32.3700	32.3700	31.5400	31.6700	+14.955%	34	3,425	-26.745%
2026-07-16	27.5500	27.5500	27.5500	27.5500	+1.848%	1	3,415	-15.789%
2026-07-15	27.0500	27.0500	27.0500	27.0500	+0.074%	1	3,416	-14.233%
2026-07-13	26.9800	27.1000	26.9800	27.0300	-4.149%	8	3,416	-14.169%
2026-07-10	28.4200	28.4300	28.2000	28.2000	+9.515%	3	3,411	-17.730%
2026-07-06	25.7500	25.7500	25.7500	25.7500	+5.533%	1	3,410	-9.903%
2026-07-02	25.8000	25.8000	24.4000	24.4000	-15.483%	19	3,412	-4.918%
2026-06-30	28.1200	28.8700	28.1200	28.8700	+7.724%	6	3,412	-19.640%
2026-06-26	26.8000	26.8000	26.8000	26.8000	-8.844%	1	3,409	-13.433%
2026-06-25	29.4000	29.4000	29.4000	29.4000	+0.962%	1	3,410	-21.088%
2026-06-24	29.0200	29.1200	29.0200	29.1200	+1.925%	4	3,409	-20.330%
2026-06-22	26.0000	29.0500	25.7600	28.5700	+15.668%	72	3,410	-18.796%
2026-06-18	24.8500	24.8500	24.7000	24.7000	-0.323%	110	3,350	-6.073%
2026-06-17	24.0300	24.7800	24.0300	24.7800	+4.074%	15	3,350	-6.376%
2026-06-16	22.4100	23.9500	22.4100	23.8100	+6.963%	11	3,350	-2.562%
2026-06-12	22.0900	22.6000	22.0900	22.2600	+0.542%	18	3,348	+4.223%
2026-06-11	22.1400	22.1400	22.1400	22.1400	+2.169%	1	3,348	+4.788%
2026-06-09	21.5700	21.6700	21.2000	21.6700	+1.499%	32	3,348	+7.060%
2026-06-08	21.3500	21.3500	21.3500	21.3500	0.000%	6	3,337	+8.665%
2026-06-05	21.6500	21.9700	21.3500	21.3500	-0.466%	26	3,331	+8.665%
2026-06-04	20.9000	21.4500	20.9000	21.4500	-2.721%	16	3,325	+8.159%
2026-06-03	21.2900	22.2500	21.2900	22.0500	+8.354%	42	3,325	+5.215%
2026-06-02	19.5600	20.7500	19.5600	20.3500	+6.936%	73	3,321	+14.005%
2026-06-01	19.2000	19.2700	18.9000	19.0300	+0.158%	23	3,321	+21.913%
2026-05-29	18.6700	19.0000	18.6700	19.0000	+1.768%	36	3,324	+22.105%
2026-05-28	18.7500	18.7500	18.5000	18.6700	+6.747%	6	3,289	+24.264%
2026-05-27	17.7500	17.7500	17.3700	17.4900	+0.691%	5	3,287	+32.647%
2026-05-26	17.3700	17.3700	17.3700	17.3700	+1.757%	1	3,286	+33.564%
2026-05-22	17.0000	17.0700	17.0000	17.0700	+1.006%	7	3,285	+35.911%
2026-05-21	16.4100	16.9000	16.4100	16.9000	-2.425%	2	3,280	+37.278%
2026-05-20	17.2700	17.3200	17.2700	17.3200	+3.713%	3	3,280	+33.949%
2026-05-18	16.7000	16.7000	16.7000	16.7000	-5.915%	1	3,275	+38.922%
2026-05-15	17.3500	17.7500	17.3500	17.7500	-1.498%	21	3,275	+30.704%
2026-05-14	17.4500	18.0200	17.4500	18.0200	+1.521%	3	3,274	+28.746%
2026-05-12	18.0100	18.0100	17.7500	17.7500	-5.434%	29	3,272	+30.704%
2026-05-11	18.1000	18.7700	18.0000	18.7700	+6.346%	56	3,272	+23.601%
2026-05-08	17.5800	17.6500	17.5800	17.6500	+4.253%	2	3,253	+31.445%
2026-05-07	16.9300	16.9300	16.9300	16.9300	-2.477%	20	3,251	+37.035%
2026-05-06	18.0000	18.0000	17.3600	17.3600	+0.115%	3	3,263	+33.641%
2026-05-05	16.5000	17.3400	16.5000	17.3400	+14.154%	172	3,263	+33.795%
2026-05-04	15.1900	15.1900	15.1900	15.1900	+0.132%	1	3,174	+52.732%
2026-05-01	15.1700	15.1700	15.1700	15.1700	+2.362%	3	3,170	+52.933%
2026-04-30	14.8200	14.8200	14.8200	14.8200	-4.078%	10	3,170	+56.545%
2026-04-29	15.4000	15.4500	15.4000	15.4500	-3.013%	249	3,170	+50.162%
2026-04-28	15.9300	15.9300	15.9300	15.9300	+2.444%	1	3,420	+45.637%
2026-04-27	15.4000	15.5500	14.8000	15.5500	+3.667%	40	3,420	+49.196%
2026-04-24	15.0500	15.0500	15.0000	15.0000	-0.662%	36	3,412	+54.667%
2026-04-23	14.6400	15.1000	14.3400	15.1000	+2.791%	83	3,412	+53.642%
2026-04-22	14.9700	14.9700	14.6900	14.6900	-2.067%	70	3,412	+57.931%
2026-04-21	14.5000	15.0000	14.4400	15.0000	+4.822%	49	3,424	+54.667%
2026-04-20	13.3500	14.4000	13.3500	14.3100	+10.077%	19	3,424	+62.124%
2026-04-17	13.1400	13.2000	12.3100	13.0000	+39.785%	178	3,409	+78.462%
2026-04-16	9.4500	9.5300	9.2800	9.3000	-4.124%	19	3,299	+149.462%
2026-04-15	10.0000	10.0000	9.7000	9.7000	-5.181%	67	3,296	+139.175%
2026-04-14	10.3400	10.6000	10.1300	10.2300	-8.086%	40	3,244	+126.784%
2026-04-13	11.4000	11.4500	11.1200	11.1300	-3.636%	262	3,252	+108.446%
2026-04-10	11.7500	11.7500	11.5500	11.5500	-1.702%	9	3,259	+100.866%
2026-04-09	13.1900	13.1900	11.7500	11.7500	-10.917%	218	3,258	+97.447%
2026-04-08	13.1500	13.1900	13.0200	13.1900	-1.933%	9	3,115	+75.891%
2026-04-07	13.5000	13.5000	13.3000	13.4500	+0.976%	29	3,110	+72.491%
2026-04-06	13.0000	13.4500	12.7500	13.3200	-3.827%	16	3,099	+74.174%
2026-04-02	14.1000	14.1500	13.8000	13.8500	-3.147%	67	3,085	+67.509%
2026-04-01	14.3000	14.3000	14.3000	14.3000	-6.230%	1	3,085	+62.238%
2026-03-31	15.2500	15.2500	15.2500	15.2500	-3.785%	1	3,085	+52.131%
2026-03-27	15.8500	15.8500	15.8500	15.8500	+1.603%	40	3,086	+46.372%
2026-03-26	16.1500	16.1500	15.3500	15.6000	-4.878%	43	3,086	+48.718%
2026-03-25	16.3500	16.4000	16.2500	16.4000	-3.245%	68	3,065	+41.463%
2026-03-20	16.9500	16.9500	16.8500	16.9500	-0.587%	83	3,036	+36.873%
2026-03-19	15.3400	17.1000	15.3400	17.0500	+12.245%	60	3,087	+36.070%
2026-03-18	15.6400	15.6400	15.1900	15.1900	-2.315%	4	3,059	+52.732%
2026-03-13	15.5500	15.5500	15.5500	15.5500	-0.955%	40	3,056	+49.196%
2026-03-12	15.6500	15.7000	15.6500	15.7000	+2.147%	60	3,056	+47.771%
2026-03-11	15.1000	15.3700	15.1000	15.3700	+2.535%	108	3,056	+50.943%
2026-03-10	15.1000	15.1000	14.7600	14.9900	+0.604%	7	3,058	+54.770%
2026-03-09	14.7100	15.0500	14.7100	14.9000	+2.405%	6	3,053	+55.705%
2026-03-06	14.7500	14.7500	14.4500	14.5500	+1.748%	17	3,049	+59.450%
2026-03-05	13.9500	14.3000	13.9500	14.3000	+2.509%	104	3,047	+62.238%
2026-03-04	14.0000	14.1000	13.9000	13.9500	-5.424%	83	3,045	+66.308%
2026-03-03	14.7500	14.7500	14.7500	14.7500	0.000%	10	3,081	+57.288%
2026-03-02	15.0000	15.0500	14.2000	14.7500	-9.509%	3,103	3,081	+57.288%
2026-02-27	16.1500	16.3000	16.1500	16.3000	-24.885%	6	9	+42.331%
2026-02-26	21.9000	21.9000	21.7000	21.7000	0.000%	3	0	+6.912%