Dark

NFLX20270319P75
NFLX Mar 19 2027 75.00 Put (NFLX270319P00075000)
option OPRA

EOD

Jul 1, 2026

9.54-6.471%(-0.66)602

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.7300	9.7300	9.4500	9.5400	-6.471%	602	4,296	0.000%
2026-06-30	10.1700	10.2500	10.0200	10.2000	+4.723%	138	3,855	-6.471%
2026-06-29	9.1500	9.7400	8.7500	9.7400	+6.681%	106	3,779	-2.053%
2026-06-26	9.3000	9.3000	9.1300	9.1300	-12.042%	2	3,747	+4.491%
2026-06-25	10.4700	10.4700	10.3000	10.3800	+2.468%	26	3,745	-8.092%
2026-06-24	9.7500	10.2800	9.7500	10.1300	+4.218%	308	3,751	-5.824%
2026-06-23	9.8500	9.8800	9.7000	9.7200	-3.187%	90	3,510	-1.852%
2026-06-22	8.5500	10.4600	8.1000	10.0400	+27.898%	186	3,491	-4.980%
2026-06-18	8.1500	8.1500	7.8500	7.8500	-3.086%	161	3,199	+21.529%
2026-06-17	7.3000	8.1000	7.3000	8.1000	+5.882%	41	3,199	+17.778%
2026-06-16	7.0000	7.6900	7.0000	7.6500	+16.972%	35	3,199	+24.706%
2026-06-15	6.7500	6.7500	6.4400	6.5400	-11.020%	12	3,201	+45.872%
2026-06-12	7.1700	7.3500	7.1700	7.3500	+9.538%	2	3,201	+29.796%
2026-06-11	7.0500	7.1500	6.7100	6.7100	+3.231%	40	3,201	+42.176%
2026-06-10	6.5000	6.5000	6.5000	6.5000	-7.275%	16	3,179	+46.769%
2026-06-09	6.7000	7.0100	6.6500	7.0100	+6.697%	208	3,163	+36.091%
2026-06-08	6.5000	6.5700	6.4500	6.5700	-6.143%	1,265	3,091	+45.205%
2026-06-05	6.8700	7.0600	6.8700	7.0000	+0.719%	578	1,829	+36.286%
2026-06-04	6.6000	6.9600	6.6000	6.9500	-2.797%	16	1,772	+37.266%
2026-06-03	7.0000	7.1500	6.9500	7.1500	+15.883%	22	1,765	+33.427%
2026-06-02	5.7200	6.1700	5.7200	6.1700	+8.246%	3	1,758	+54.619%
2026-06-01	5.4500	5.7000	5.4500	5.7000	+2.518%	11	1,757	+67.368%
2026-05-29	5.5500	5.6000	5.5000	5.5600	+3.346%	479	1,766	+71.583%
2026-05-28	5.3800	5.3800	5.3800	5.3800	+6.535%	5	1,380	+77.323%
2026-05-27	4.9200	5.0500	4.9200	5.0500	-1.942%	6	1,375	+88.911%
2026-05-26	5.1000	5.1500	5.1000	5.1500	+3.000%	148	1,370	+85.243%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+6.610%	1	1,222	+90.800%
2026-05-21	4.6900	4.6900	4.6900	4.6900	-7.129%	1	1,223	+103.412%
2026-05-20	5.0000	5.0500	5.0000	5.0500	+6.316%	22	1,223	+88.911%
2026-05-18	5.3500	5.3500	4.7500	4.7500	-10.377%	30	1,202	+100.842%
2026-05-15	5.0000	5.3000	5.0000	5.3000	+3.718%	4	1,202	+80.000%
2026-05-14	5.1700	5.2200	5.1100	5.1100	+0.196%	32	1,208	+86.693%
2026-05-13	5.1000	5.1000	5.1000	5.1000	-0.971%	2	1,178	+87.059%
2026-05-12	5.5500	5.5500	4.9500	5.1500	-10.435%	68	1,178	+85.243%
2026-05-11	5.6500	5.8500	5.5200	5.7500	+6.481%	29	1,178	+65.913%
2026-05-08	5.3500	5.4500	5.3000	5.4000	+2.857%	118	1,164	+76.667%
2026-05-07	5.2000	5.3500	5.0500	5.2500	0.000%	15	1,105	+81.714%
2026-05-06	5.5000	5.5000	5.2000	5.2500	-3.670%	254	1,098	+81.714%
2026-05-05	4.6500	5.4500	4.6500	5.4500	+15.957%	6	856	+75.046%
2026-05-04	4.5200	4.7000	4.4500	4.7000	+3.524%	36	850	+102.979%
2026-05-01	4.1000	4.5500	4.1000	4.5400	+2.022%	289	610	+110.132%
2026-04-29	4.4500	4.4500	4.4500	4.4500	-1.111%	1	610	+114.382%
2026-04-28	4.6500	4.6900	4.5000	4.5000	-1.747%	6	609	+112.000%
2026-04-27	4.5000	4.5800	4.3700	4.5800	+0.659%	150	605	+108.297%
2026-04-24	4.4500	4.5500	4.4500	4.5500	-1.302%	4	469	+109.670%
2026-04-23	4.4400	4.6100	4.4000	4.6100	+4.773%	64	465	+106.941%
2026-04-22	4.4000	4.4500	4.4000	4.4000	-3.297%	13	473	+116.818%
2026-04-21	4.3500	4.5500	4.3500	4.5500	+5.814%	65	460	+109.670%
2026-04-20	3.8000	4.3500	3.8000	4.3000	+15.591%	67	434	+121.860%
2026-04-17	3.6000	3.8000	3.3300	3.7200	+36.765%	91	386	+156.452%
2026-04-16	2.6700	2.7300	2.6500	2.7200	+0.741%	71	360	+250.735%
2026-04-15	2.8800	2.8800	2.7000	2.7000	-9.396%	3	353	+253.333%
2026-04-14	3.1900	3.1900	2.9500	2.9800	-10.241%	3	354	+220.134%
2026-04-13	3.4500	3.4500	3.3200	3.3200	-3.768%	10	353	+187.349%
2026-04-10	3.4500	3.4500	3.4500	3.4500	-8.000%	10	348	+176.522%
2026-04-09	3.7500	3.7500	3.7500	3.7500	-9.201%	10	347	+154.400%
2026-04-08	4.1300	4.1300	4.1300	4.1300	-5.708%	1	337	+130.993%
2026-04-07	4.3800	4.3800	4.3800	4.3800	+1.860%	3	337	+117.808%
2026-04-06	3.9800	4.3000	3.9800	4.3000	-10.417%	24	337	+121.860%
2026-04-01	4.8000	4.8000	4.8000	4.8000	-3.614%	1	331	+98.750%
2026-03-31	5.3800	5.3800	4.9600	4.9800	-11.071%	5	331	+91.566%
2026-03-30	5.6000	5.6000	5.6000	5.6000	+6.061%	1	331	+70.357%
2026-03-27	5.2800	5.2800	5.2800	5.2800	-1.493%	1	331	+80.682%
2026-03-26	5.6000	5.6000	5.3600	5.3600	-4.286%	3	331	+77.985%
2026-03-25	5.5500	5.6500	5.5000	5.6000	+5.263%	12	331	+70.357%
2026-03-24	5.3200	5.3200	5.3200	5.3200	+1.333%	1	319	+79.323%
2026-03-18	5.2500	5.2500	5.2500	5.2500	+5.000%	2	319	+81.714%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-0.990%	5	319	+90.800%
2026-03-10	5.1000	5.1000	5.0500	5.0500	-2.132%	38	319	+88.911%
2026-03-09	5.0500	5.1600	5.0500	5.1600	+7.500%	3	319	+84.884%
2026-03-06	5.0000	5.0000	4.8000	4.8000	-3.030%	16	321	+98.750%
2026-03-05	4.7200	5.3000	4.0500	4.9500	+4.211%	144	306	+92.727%
2026-03-04	4.7500	4.7500	4.7500	4.7500	-9.524%	40	182	+100.842%
2026-03-03	5.2500	5.2500	5.2500	5.2500	+5.000%	12	149	+81.714%
2026-03-02	5.2500	5.2500	5.0000	5.0000	-4.762%	51	137	+90.800%
2026-02-27	6.1700	6.1700	5.2500	5.2500	-33.879%	492	109	+81.714%
2026-02-26	8.2700	8.2700	7.9000	7.9400	-9.361%	21	0	+20.151%
2026-02-25	9.3900	9.5500	8.6300	8.7600	0.000%	478	0	+8.904%