Dark

NFLX20270319P60
NFLX Mar 19 2027 60.00 Put (NFLX270319P00060000)
option OPRA

EOD

Aug 20, 2026

1.75+1.744%(+0.03)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.7500	1.7600	1.7500	1.7500	+1.744%	13	3,478	0.000%
2026-08-19	1.8800	1.8800	1.6500	1.7200	-15.686%	53	3,479	+1.744%
2026-08-18	2.1800	2.1800	1.9400	2.0400	-10.526%	16	3,455	-14.216%
2026-08-17	2.1000	2.2800	2.0000	2.2800	+12.871%	103	3,462	-23.246%
2026-08-14	2.1300	2.1300	1.9900	2.0200	-8.182%	277	3,409	-13.366%
2026-08-13	2.3400	2.3400	2.2000	2.2000	-17.603%	19	3,334	-20.455%
2026-08-12	2.7100	2.9400	2.6700	2.6700	+1.136%	97	3,348	-34.457%
2026-08-11	2.5700	2.6900	2.4900	2.6400	-0.752%	63	3,337	-33.712%
2026-08-10	2.8100	2.8100	2.6600	2.6600	-5.000%	42	3,342	-34.211%
2026-08-07	2.9900	2.9900	2.8000	2.8000	-8.197%	43	3,338	-37.500%
2026-08-06	2.8800	3.0500	2.8800	3.0500	+1.667%	134	3,334	-42.623%
2026-08-05	2.9000	3.0000	2.9000	3.0000	-2.597%	60	3,270	-41.667%
2026-08-04	3.0000	3.0800	3.0000	3.0800	-1.911%	4	3,260	-43.182%
2026-08-03	3.1500	3.1500	3.1400	3.1400	-11.549%	4	3,257	-44.268%
2026-07-31	3.4500	3.5500	3.4500	3.5500	+12.698%	3	3,254	-50.704%
2026-07-30	3.5000	3.6000	3.1500	3.1500	-3.077%	15	3,254	-44.444%
2026-07-29	3.3500	3.3500	3.2500	3.2500	+4.839%	49	3,246	-46.154%
2026-07-28	3.3500	3.3500	2.9800	3.1000	-15.068%	14	3,236	-43.548%
2026-07-27	3.6500	3.6500	3.5000	3.6500	0.000%	296	3,237	-52.055%
2026-07-24	4.0000	4.0000	3.6500	3.6500	-10.976%	1,727	3,198	-52.055%
2026-07-23	4.2500	4.2500	3.9500	4.1000	-1.205%	113	2,098	-57.317%
2026-07-22	3.8000	4.1500	3.7500	4.1500	-8.186%	52	2,006	-57.831%
2026-07-21	4.4000	4.6500	4.3000	4.5200	+0.222%	86	2,005	-61.283%
2026-07-20	4.4900	4.6000	4.4000	4.5100	+3.678%	49	1,968	-61.197%
2026-07-17	5.1000	5.1000	4.2000	4.3500	+26.453%	395	1,941	-59.770%
2026-07-16	3.4900	3.4900	3.3900	3.4400	-1.714%	21	2,036	-49.128%
2026-07-15	3.3500	3.5000	3.2700	3.5000	-2.778%	63	2,037	-50.000%
2026-07-14	3.6000	3.6000	3.6000	3.6000	+9.091%	3	2,034	-51.389%
2026-07-13	3.4000	3.4000	3.3000	3.3000	-10.811%	6	2,034	-46.970%
2026-07-10	3.3500	3.7500	3.3500	3.7000	+21.311%	30	2,029	-52.703%
2026-07-08	3.1500	3.2000	3.0500	3.0500	+9.319%	10	2,013	-42.623%
2026-07-07	2.8300	2.8300	2.7900	2.7900	-12.813%	24	2,008	-37.276%
2026-07-06	3.1000	3.2000	3.1000	3.2000	+11.888%	6	1,984	-45.313%
2026-07-02	3.0000	3.0000	2.8500	2.8600	-15.882%	48	1,977	-38.811%
2026-07-01	3.5000	3.5000	3.4000	3.4000	-7.104%	5	1,977	-48.529%
2026-06-30	3.6500	3.7000	3.6500	3.6600	+9.254%	78	1,976	-52.186%
2026-06-29	3.3000	3.3500	3.1500	3.3500	-2.899%	39	1,903	-47.761%
2026-06-26	3.4000	3.4500	3.2500	3.4500	-15.441%	46	1,908	-49.275%
2026-06-25	3.7000	4.0800	3.7000	4.0800	+10.270%	367	1,908	-57.108%
2026-06-24	3.5300	3.8600	3.5300	3.7000	+4.225%	81	1,708	-52.703%
2026-06-23	3.6500	3.6500	3.5500	3.5500	-2.740%	107	1,692	-50.704%
2026-06-22	3.4000	3.8500	3.4000	3.6500	+28.070%	464	1,635	-52.055%
2026-06-18	3.0500	3.0500	2.7200	2.8500	+9.615%	542	674	-38.596%
2026-06-17	2.6000	2.6000	2.6000	2.6000	-5.109%	34	674	-32.692%
2026-06-16	2.7300	2.7400	2.7000	2.7400	+23.982%	6	674	-36.131%
2026-06-15	2.2100	2.2100	2.2100	2.2100	-16.288%	1	675	-20.814%
2026-06-12	2.6000	2.6400	2.5900	2.6400	+16.300%	6	675	-33.712%
2026-06-08	2.2800	2.2900	2.2500	2.2700	-5.417%	115	675	-22.907%
2026-06-05	2.4500	2.4500	2.3500	2.4000	-2.439%	24	590	-27.083%
2026-06-04	2.3800	2.4600	2.3800	2.4600	-1.600%	6	590	-28.862%
2026-06-03	2.5000	2.5000	2.5000	2.5000	+13.636%	1	585	-30.000%
2026-06-02	2.0200	2.2000	2.0200	2.2000	+15.183%	17	584	-20.455%
2026-05-29	1.9700	1.9800	1.9100	1.9100	+5.525%	11	577	-8.377%
2026-05-28	1.8000	1.8100	1.8000	1.8100	+6.471%	110	574	-3.315%
2026-05-26	1.7000	1.7000	1.7000	1.7000	-3.409%	1	464	+2.941%
2026-05-22	1.7000	1.7600	1.7000	1.7600	+0.571%	3	464	-0.568%
2026-05-20	1.7500	1.7500	1.7500	1.7500	+2.339%	1	464	0.000%
2026-05-18	1.7700	1.8000	1.6700	1.7100	-12.755%	84	463	+2.339%
2026-05-15	1.8300	1.9600	1.8000	1.9600	+5.376%	18	463	-10.714%
2026-05-13	2.0000	2.0000	1.8600	1.8600	-14.679%	6	463	-5.914%
2026-05-11	2.0300	2.1800	2.0300	2.1800	+7.389%	6	457	-19.725%
2026-05-08	2.0100	2.0300	2.0100	2.0300	+6.283%	4	453	-13.793%
2026-05-07	1.9100	1.9100	1.9100	1.9100	-3.046%	28	452	-8.377%
2026-05-06	2.0000	2.0000	1.9400	1.9700	-1.500%	50	432	-11.168%
2026-05-05	1.8000	2.0000	1.8000	2.0000	+14.943%	4	396	-12.500%
2026-05-04	1.6700	1.7400	1.6700	1.7400	+2.353%	4	394	+0.575%
2026-05-01	1.7000	1.7200	1.7000	1.7000	+8.974%	14	389	+2.941%
2026-04-30	1.5600	1.5600	1.5600	1.5600	-13.333%	2	389	+12.179%
2026-04-28	1.8000	1.8000	1.8000	1.8000	+12.500%	1	387	-2.778%
2026-04-23	1.6000	1.6000	1.6000	1.6000	-8.046%	5	386	+9.375%
2026-04-21	1.6400	1.7400	1.6000	1.7400	+13.725%	11	373	+0.575%
2026-04-20	1.2500	1.5300	1.2500	1.5300	+12.500%	22	373	+14.379%
2026-04-17	1.2300	1.4000	1.0400	1.3600	+22.523%	306	353	+28.676%
2026-04-16	1.1100	1.1100	1.1100	1.1100	-2.632%	1	49	+57.658%
2026-04-15	1.1400	1.1400	1.1400	1.1400	-1.724%	20	48	+53.509%
2026-04-14	1.2800	1.2800	1.1500	1.1600	-20.000%	35	47	+50.862%
2026-04-13	1.4500	1.4500	1.4500	1.4500	-30.622%	20	47	+20.690%
2026-03-31	2.0900	2.0900	2.0900	2.0900	-7.111%	3	28	-16.268%
2026-03-27	2.2900	2.2900	2.2500	2.2500	+4.651%	2	25	-22.222%
2026-03-23	2.1500	2.1500	2.1500	2.1500	-5.286%	1	25	-18.605%
2026-03-12	2.3600	2.3600	2.2700	2.2700	-3.814%	8	24	-22.907%
2026-03-10	2.3600	2.3600	2.3600	2.3600	+7.273%	1	17	-25.847%
2026-03-02	2.3000	2.3000	2.2000	2.2000	+2.326%	2	16	-20.455%
2026-02-27	2.1500	2.1500	2.1500	2.1500	0.000%	15	15	-18.605%