Dark

NFLX20270319P70
NFLX Mar 19 2027 70.00 Put (NFLX270319P00070000)
option OPRA

EOD

Aug 20, 2026

4.200.000%(0.00)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.2500	4.3000	4.1000	4.2000	0.000%	73	6,386	0.000%
2026-08-19	4.6500	4.6500	4.0200	4.2000	-10.638%	74	6,376	0.000%
2026-08-18	4.6500	4.7000	4.6000	4.7000	-12.150%	36	6,395	-10.638%
2026-08-17	4.7000	5.4200	4.7000	5.3500	+11.458%	142	6,406	-21.495%
2026-08-14	4.8500	4.9000	4.7500	4.8000	-4.000%	252	6,411	-12.500%
2026-08-13	5.2500	5.3000	5.0000	5.0000	-15.966%	72	6,254	-16.000%
2026-08-12	6.1400	6.2800	5.9500	5.9500	0.000%	62	6,270	-29.412%
2026-08-11	5.5500	6.0500	5.5500	5.9500	+4.386%	848	6,245	-29.412%
2026-08-10	6.3500	6.3500	5.7000	5.7000	-8.065%	24	5,766	-26.316%
2026-08-07	6.4800	6.4800	6.1800	6.2000	-5.775%	36	5,764	-32.258%
2026-08-06	6.2500	6.5800	6.2500	6.5800	+3.622%	12	5,764	-36.170%
2026-08-05	6.2000	6.6500	5.9500	6.3500	-3.053%	36	5,755	-33.858%
2026-08-04	6.6900	6.8000	6.5000	6.5500	0.000%	23	5,750	-35.878%
2026-08-03	6.6600	6.8500	6.5500	6.5500	-9.028%	129	5,741	-35.878%
2026-07-31	7.2000	7.5000	7.2000	7.2000	+6.825%	118	5,706	-41.667%
2026-07-30	7.7000	7.7000	6.6700	6.7400	+1.049%	272	5,694	-37.685%
2026-07-29	6.9900	6.9900	6.6700	6.6700	-6.056%	3	5,599	-37.031%
2026-07-28	6.6000	7.1000	6.5500	7.1000	-7.190%	45	5,600	-40.845%
2026-07-27	7.7500	8.0000	7.4500	7.6500	-1.290%	316	5,604	-45.098%
2026-07-24	8.3200	8.8500	7.7500	7.7500	-8.824%	121	5,507	-45.806%
2026-07-23	8.5900	8.6000	8.3000	8.5000	-1.392%	116	5,409	-50.588%
2026-07-22	7.9900	8.6800	7.8200	8.6200	-7.709%	97	5,363	-51.276%
2026-07-21	9.0000	9.3400	8.7500	9.3400	+2.412%	48	5,343	-55.032%
2026-07-20	9.2000	9.2000	8.9500	9.1200	+3.991%	94	5,315	-53.947%
2026-07-17	10.1200	10.1200	8.6500	8.7700	+20.966%	291	5,265	-52.109%
2026-07-16	6.6500	7.2500	6.6500	7.2500	+0.694%	192	5,390	-42.069%
2026-07-15	7.0500	7.2000	6.9800	7.2000	-2.307%	6	5,259	-41.667%
2026-07-14	7.3700	7.3700	7.3700	7.3700	+6.043%	2	5,256	-43.012%
2026-07-13	6.8300	6.9500	6.8300	6.9500	-6.836%	4	5,256	-39.568%
2026-07-10	7.1400	7.5000	7.1400	7.4600	+13.893%	281	5,256	-43.700%
2026-07-09	6.5500	6.5500	6.5500	6.5500	+2.344%	1	5,393	-35.878%
2026-07-08	6.5500	6.5500	6.4000	6.4000	+4.065%	5	5,392	-34.375%
2026-07-07	6.0500	6.1500	6.0500	6.1500	+3.361%	4	5,390	-31.707%
2026-07-02	6.6700	6.6700	5.9500	5.9500	-13.768%	22	5,384	-29.412%
2026-07-01	7.2000	7.2700	6.9000	6.9000	-10.853%	8	5,384	-39.130%
2026-06-30	7.4000	7.7400	7.3000	7.7400	+13.324%	28	5,381	-45.736%
2026-06-29	6.6000	6.8300	6.5000	6.8300	-3.667%	9	5,366	-38.507%
2026-06-26	7.1500	7.2000	6.8500	7.0900	-12.469%	33	5,318	-40.762%
2026-06-25	7.7700	8.1000	7.6500	8.1000	+4.516%	191	5,410	-48.148%
2026-06-24	7.2000	7.7500	7.2000	7.7500	+9.155%	64	5,273	-45.806%
2026-06-23	7.3000	7.4500	7.1000	7.1000	-6.579%	17	5,237	-40.845%
2026-06-22	6.1500	7.7800	6.0000	7.6000	+26.667%	1,719	5,038	-44.737%
2026-06-18	6.0000	6.0400	5.9000	6.0000	+1.695%	18	3,885	-30.000%
2026-06-17	5.6000	5.9000	5.5500	5.9000	+8.059%	29	3,885	-28.814%
2026-06-16	4.9000	5.7000	4.9000	5.4600	+8.119%	873	3,885	-23.077%
2026-06-15	5.0500	5.0500	5.0500	5.0500	-7.339%	1	3,572	-16.832%
2026-06-12	5.4000	5.4500	5.4000	5.4500	+6.654%	8	3,572	-22.936%
2026-06-11	5.1500	5.1500	5.1100	5.1100	+7.579%	11	3,572	-17.808%
2026-06-10	4.7900	4.7900	4.7500	4.7500	-5.000%	11	3,561	-11.579%
2026-06-09	5.0500	5.0700	5.0000	5.0000	+2.881%	11	3,571	-16.000%
2026-06-08	4.9500	4.9500	4.7000	4.8600	-2.016%	527	3,564	-13.580%
2026-06-05	4.9500	5.3000	4.9500	4.9600	+2.268%	33	3,346	-15.323%
2026-06-04	4.8500	4.8500	4.8500	4.8500	-6.551%	23	3,341	-13.402%
2026-06-03	5.0000	5.1900	4.8900	5.1900	+13.816%	740	3,318	-19.075%
2026-06-02	4.3500	4.5600	4.3500	4.5600	+13.433%	203	3,207	-7.895%
2026-05-29	4.0000	4.0200	4.0000	4.0200	+1.772%	7	3,064	+4.478%
2026-05-28	3.8500	4.0000	3.8500	3.9500	+10.644%	275	3,062	+6.329%
2026-05-27	3.5700	3.5700	3.5700	3.5700	-5.305%	1	3,056	+17.647%
2026-05-26	3.5700	3.8000	3.5700	3.7700	+2.168%	503	3,056	+11.406%
2026-05-22	3.5000	3.6900	3.5000	3.6900	-0.270%	5	2,687	+13.821%
2026-05-20	3.6500	3.7000	3.6500	3.7000	+10.778%	3	2,684	+13.514%
2026-05-19	3.3400	3.3400	3.3400	3.3400	-5.382%	20	2,682	+25.749%
2026-05-18	3.5500	3.5500	3.5300	3.5300	-10.178%	2	2,682	+18.980%
2026-05-15	3.8400	3.9900	3.8400	3.9300	+3.421%	63	2,682	+6.870%
2026-05-13	3.8000	3.8000	3.8000	3.8000	+1.333%	1	2,637	+10.526%
2026-05-12	3.7000	3.7500	3.7000	3.7500	-8.313%	2	2,637	+12.000%
2026-05-11	4.0900	4.0900	4.0900	4.0900	+2.250%	2	2,637	+2.689%
2026-05-08	4.0000	4.0000	3.9400	4.0000	+3.896%	7	2,637	+5.000%
2026-05-07	3.8500	3.8500	3.8500	3.8500	0.000%	40	2,635	+9.091%
2026-05-06	4.0000	4.0000	3.8500	3.8500	-1.282%	23	2,597	+9.091%
2026-05-05	3.5200	3.9100	3.5200	3.9000	+13.043%	145	2,579	+7.692%
2026-05-04	3.4000	3.4500	3.4000	3.4500	+6.154%	144	2,641	+21.739%
2026-05-01	3.2500	3.2500	3.2500	3.2500	-6.609%	84	2,581	+29.231%
2026-04-28	3.4800	3.4800	3.4800	3.4800	+2.655%	10	2,581	+20.690%
2026-04-27	3.4000	3.4000	3.2500	3.3900	-2.023%	37	2,580	+23.894%
2026-04-24	3.3100	3.4600	3.3100	3.4600	+1.765%	23	2,570	+21.387%
2026-04-23	3.2500	3.4000	3.2500	3.4000	+4.615%	19	2,562	+23.529%
2026-04-22	3.2500	3.2500	3.2500	3.2500	-4.412%	3	2,568	+29.231%
2026-04-21	3.1700	3.4000	3.1700	3.4000	+9.677%	22	2,573	+23.529%
2026-04-20	3.0000	3.1700	2.9500	3.1000	+13.553%	70	2,573	+35.484%
2026-04-17	2.7500	2.7700	2.4300	2.7300	+32.524%	150	2,566	+53.846%
2026-04-16	2.0600	2.0600	2.0600	2.0600	-7.207%	1	2,544	+103.883%
2026-04-15	2.2200	2.2200	2.2200	2.2200	0.000%	1	2,544	+89.189%
2026-04-14	2.4200	2.4200	2.2000	2.2200	-13.953%	12	2,543	+89.189%
2026-04-13	2.5800	2.5800	2.5800	2.5800	-3.008%	3	2,546	+62.791%
2026-04-10	2.7300	2.7300	2.6600	2.6600	-21.765%	4	2,543	+57.895%
2026-04-09	3.4000	3.4000	3.4000	3.4000	+8.626%	2	2,542	+23.529%
2026-04-06	3.0500	3.1400	3.0500	3.1300	-12.570%	12	2,542	+34.185%
2026-04-02	3.5800	3.5800	3.5800	3.5800	-5.789%	1	2,541	+17.318%
2026-04-01	3.8600	3.8600	3.8000	3.8000	-4.282%	13	2,541	+10.526%
2026-03-31	3.9100	3.9700	3.9100	3.9700	-8.736%	12	2,529	+5.793%
2026-03-30	4.3500	4.3500	4.3500	4.3500	+4.819%	2	2,540	-3.448%
2026-03-27	4.1500	4.2000	4.1500	4.1500	0.000%	1,238	2,539	+1.205%
2026-03-26	4.1500	4.1500	4.1500	4.1500	+3.750%	10	1,462	+1.205%
2026-03-23	4.1500	4.2000	3.9500	4.0000	+3.896%	1,513	1,462	+5.000%
2026-03-17	3.8500	3.8500	3.8000	3.8500	-20.455%	358	525	+9.091%
2026-03-12	4.8400	4.8400	4.8400	4.8400	+23.469%	1	205	-13.223%
2026-03-10	3.9200	3.9200	3.9200	3.9200	+2.887%	1	205	+7.143%
2026-03-09	3.9500	3.9600	3.8100	3.8100	+1.600%	13	204	+10.236%
2026-03-02	3.7500	3.7500	3.7500	3.7500	-20.213%	2	197	+12.000%
2026-02-27	4.7000	4.7800	3.7300	4.7000	-16.814%	589	197	-10.638%
2026-02-26	6.6000	6.6000	5.6500	5.6500	-17.398%	13	0	-25.664%
2026-02-25	6.8900	7.6000	6.7800	6.8400	0.000%	575	0	-38.596%