Dark

NFLX20270319P65
NFLX Mar 19 2027 65.00 Put (NFLX270319P00065000)
option OPRA

EOD

Aug 20, 2026

2.74-2.143%(-0.06)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.7400	2.8400	2.7400	2.7400	-2.143%	15	13,235	0.000%
2026-08-19	3.0000	3.0000	2.6600	2.8000	-12.500%	167	13,231	-2.143%
2026-08-18	3.3800	3.3800	3.0500	3.2000	-12.329%	74	13,174	-14.375%
2026-08-17	3.2500	3.7000	3.2500	3.6500	+14.063%	181	13,184	-24.932%
2026-08-14	3.3000	3.3000	3.1500	3.2000	-4.478%	93	13,154	-14.375%
2026-08-13	3.6500	3.7200	3.3300	3.3500	-18.293%	77	13,096	-18.209%
2026-08-12	4.2000	4.3000	4.1000	4.1000	+1.235%	667	13,158	-33.171%
2026-08-11	3.8300	4.0500	3.7000	4.0500	+1.250%	202	12,994	-32.346%
2026-08-10	4.4000	4.4000	3.9700	4.0000	-8.046%	21	12,938	-31.500%
2026-08-07	4.5500	4.5500	4.2500	4.3500	+3.571%	31	12,933	-37.011%
2026-08-06	4.2000	4.2000	4.2000	4.2000	-6.667%	8	12,933	-34.762%
2026-08-05	4.4500	4.5000	4.4500	4.5000	-3.017%	28	12,941	-39.111%
2026-08-04	4.6500	4.6500	4.6400	4.6400	-0.429%	5	12,942	-40.948%
2026-08-03	4.7500	4.7500	4.5800	4.6600	-8.627%	157	12,940	-41.202%
2026-07-31	4.9500	5.2500	4.9500	5.1000	+6.695%	18	12,932	-46.275%
2026-07-30	5.1500	5.4000	4.6700	4.7800	+1.919%	264	12,927	-42.678%
2026-07-29	4.9500	5.0000	4.6900	4.6900	-1.263%	22	12,695	-41.578%
2026-07-28	4.6500	4.7500	4.5000	4.7500	-13.163%	50	12,693	-42.316%
2026-07-27	5.4000	5.4900	5.1800	5.4700	+0.923%	115	12,694	-49.909%
2026-07-24	5.9000	5.9000	5.4200	5.4200	-9.967%	143	12,657	-49.446%
2026-07-23	6.1000	6.1000	5.7700	6.0200	-2.114%	137	12,552	-54.485%
2026-07-22	5.7000	6.1700	5.5500	6.1500	-3.906%	74	12,567	-55.447%
2026-07-21	6.5500	6.5900	6.3000	6.4000	-3.759%	820	12,622	-57.188%
2026-07-20	6.4000	6.7600	6.2000	6.6500	+4.396%	102	11,858	-58.797%
2026-07-17	5.5000	7.4200	5.5000	6.3700	+23.689%	495	11,817	-56.986%
2026-07-16	5.1200	5.1700	4.9500	5.1500	+3.000%	341	11,530	-46.796%
2026-07-15	5.0000	5.0000	5.0000	5.0000	-3.661%	1	11,478	-45.200%
2026-07-14	5.3000	5.3500	5.1900	5.1900	+1.765%	1,035	11,478	-47.206%
2026-07-13	4.9700	5.1000	4.8000	5.1000	-3.592%	13	10,443	-46.275%
2026-07-10	5.1600	5.4500	5.1600	5.2900	+7.959%	16	10,431	-48.204%
2026-07-09	4.8000	4.9000	4.8000	4.9000	+8.889%	2	10,425	-44.082%
2026-07-08	4.6000	4.7000	4.5000	4.5000	+2.273%	14	10,423	-39.111%
2026-07-07	4.3600	4.4000	4.3500	4.4000	-2.439%	3	10,419	-37.727%
2026-07-06	4.4900	4.5500	4.4000	4.5100	+7.381%	6,035	10,420	-39.246%
2026-07-02	4.7200	4.7200	4.1600	4.2000	-22.222%	8	4,501	-34.762%
2026-06-30	5.0600	5.5000	5.0600	5.4000	+5.882%	32	4,501	-49.259%
2026-06-29	4.6000	5.1000	4.6000	5.1000	-2.857%	270	4,471	-46.275%
2026-06-26	5.2000	5.2500	4.8500	5.2500	-6.750%	107	4,441	-47.810%
2026-06-25	5.4500	5.6300	5.4000	5.6300	+1.259%	228	4,407	-51.332%
2026-06-24	5.3000	5.6000	5.3000	5.5600	+9.020%	127	4,485	-50.719%
2026-06-23	5.1900	5.3500	4.9000	5.1000	-4.673%	48	4,555	-46.275%
2026-06-22	4.5000	5.6000	4.5000	5.3500	+22.426%	1,599	4,526	-48.785%
2026-06-18	4.1500	4.3700	4.1500	4.3700	+6.585%	116	2,843	-37.300%
2026-06-17	3.9000	4.1000	3.9000	4.1000	+5.128%	105	2,843	-33.171%
2026-06-16	3.8500	3.9000	3.8500	3.9000	+8.635%	12	2,843	-29.744%
2026-06-12	3.6000	3.6000	3.5500	3.5900	+7.164%	35	2,829	-23.677%
2026-06-10	3.4500	3.4500	3.3500	3.3500	+1.515%	40	2,829	-18.209%
2026-06-08	3.4500	3.4500	3.3000	3.3000	-5.714%	34	2,829	-16.970%
2026-06-05	3.5000	3.5000	3.4000	3.5000	-2.778%	58	2,841	-21.714%
2026-06-03	3.4900	3.6000	3.4700	3.6000	+12.500%	59	2,829	-23.889%
2026-06-02	3.2000	3.2000	3.1500	3.2000	+14.286%	250	2,770	-14.375%
2026-05-29	2.8000	2.8000	2.8000	2.8000	+1.449%	20	2,528	-2.143%
2026-05-28	2.7600	2.7600	2.7600	2.7600	+4.151%	1	2,528	-0.725%
2026-05-27	2.6500	2.6500	2.6500	2.6500	+0.760%	3	2,527	+3.396%
2026-05-26	2.6300	2.6300	2.6300	2.6300	+9.583%	1	2,530	+4.183%
2026-05-21	2.4000	2.4000	2.4000	2.4000	-4.382%	1	2,529	+14.167%
2026-05-20	2.5100	2.5100	2.5100	2.5100	-0.791%	42	2,529	+9.163%
2026-05-15	2.5300	2.5300	2.5300	2.5300	-5.948%	1	2,504	+8.300%
2026-05-13	2.6900	2.6900	2.6900	2.6900	+1.894%	5	2,503	+1.859%
2026-05-12	2.7300	2.7300	2.6400	2.6400	-13.443%	532	2,503	+3.788%
2026-05-11	2.8700	3.0500	2.8700	3.0500	+4.811%	214	2,503	-10.164%
2026-05-08	2.8500	2.9100	2.7400	2.9100	+7.778%	28	1,763	-5.842%
2026-05-07	2.6900	2.8000	2.6300	2.7000	-3.226%	619	1,740	+1.481%
2026-05-06	2.8400	2.8400	2.7900	2.7900	-1.064%	36	1,198	-1.792%
2026-05-05	2.6900	2.8500	2.6900	2.8200	+13.710%	107	1,193	-2.837%
2026-05-04	2.4800	2.4800	2.4800	2.4800	+5.085%	32	1,167	+10.484%
2026-05-01	2.2600	2.3800	2.1800	2.3600	-1.255%	53	1,095	+16.102%
2026-04-30	2.3500	2.3900	2.3500	2.3900	-4.400%	5	1,095	+14.644%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+3.734%	1	1,091	+9.600%
2026-04-27	2.5100	2.5100	2.3500	2.4100	-4.743%	14	1,090	+13.693%
2026-04-24	2.5300	2.5300	2.5300	2.5300	+5.417%	5	1,090	+8.300%
2026-04-23	2.4000	2.4000	2.4000	2.4000	-1.639%	2	1,086	+14.167%
2026-04-22	2.3600	2.4400	2.2600	2.4400	0.000%	961	1,084	+12.295%
2026-04-21	2.2700	2.4400	2.2700	2.4400	+10.909%	4	432	+12.295%
2026-04-20	2.0300	2.2700	2.0300	2.2000	+11.111%	37	432	+24.545%
2026-04-17	1.8500	1.9800	1.8200	1.9800	+28.571%	25	411	+38.384%
2026-04-16	1.4200	1.5400	1.4200	1.5400	-2.532%	63	390	+77.922%
2026-04-15	1.6000	1.6000	1.5800	1.5800	-12.222%	2	332	+73.418%
2026-04-14	1.8000	1.8000	1.8000	1.8000	-12.195%	1	333	+52.222%
2026-04-09	2.4000	2.4000	2.0500	2.0500	-19.291%	134	333	+33.659%
2026-04-07	2.5400	2.5400	2.5400	2.5400	-13.898%	10	255	+7.874%
2026-03-31	2.9700	2.9700	2.9300	2.9500	-10.606%	112	255	-7.119%
2026-03-30	3.3000	3.3000	3.3000	3.3000	+6.452%	5	165	-16.970%
2026-03-27	3.1000	3.1000	3.1000	3.1000	-3.727%	25	160	-11.613%
2026-03-24	3.2200	3.2200	3.2200	3.2200	-1.529%	5	138	-14.907%
2026-03-19	3.2700	3.2700	3.2700	3.2700	+13.542%	1	133	-16.208%
2026-03-17	2.8800	2.8800	2.8800	2.8800	-12.727%	1	132	-4.861%
2026-03-12	3.2200	3.3000	3.2200	3.3000	+6.796%	2	131	-16.970%
2026-03-11	3.0500	3.1000	3.0500	3.0900	+20.703%	11	129	-11.327%
2026-03-05	2.3200	2.9100	1.6500	2.5600	-17.419%	93	126	+7.031%
2026-03-03	3.3000	3.3000	3.1000	3.1000	-12.676%	2	34	-11.613%
2026-03-02	3.5500	3.5500	3.5500	3.5500	-2.473%	1	32	-22.817%
2026-02-27	3.6800	3.6800	3.6400	3.6400	-25.714%	2	33	-24.725%
2026-02-26	4.9000	4.9000	4.9000	4.9000	0.000%	32	0	-44.082%