Dark

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

EOD

Aug 20, 2026

6.00-0.662%(-0.04)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.0800	6.1000	5.8000	6.0000	-0.662%	127	5,311	0.000%
2026-08-19	6.0300	6.0500	5.9000	6.0400	-11.825%	47	5,357	-0.662%
2026-08-18	7.2000	7.2000	6.5300	6.8500	-10.458%	40	5,398	-12.409%
2026-08-17	7.0000	7.7000	7.0000	7.6500	+11.679%	99	5,337	-21.569%
2026-08-14	7.0000	7.0600	6.7500	6.8500	-4.196%	190	5,219	-12.409%
2026-08-13	7.9000	8.0000	7.0500	7.1500	-14.881%	1,348	5,249	-16.084%
2026-08-12	8.6000	8.6500	8.4000	8.4000	+2.564%	5	4,270	-28.571%
2026-08-11	7.7400	8.1900	7.7400	8.1900	+0.491%	31	4,269	-26.740%
2026-08-10	8.8000	8.8000	8.1000	8.1500	-6.214%	189	4,273	-26.380%
2026-08-07	8.8000	8.8000	8.6000	8.6900	-2.905%	19	4,249	-30.955%
2026-08-06	8.9500	8.9500	8.9500	8.9500	-2.717%	2	4,247	-32.961%
2026-08-05	8.8000	9.2000	8.8000	9.2000	+2.222%	42	4,247	-34.783%
2026-08-04	9.0000	9.0000	9.0000	9.0000	-1.639%	2	4,237	-33.333%
2026-08-03	9.0500	9.1900	9.0500	9.1500	-7.762%	11	4,237	-34.426%
2026-07-31	9.8500	10.0900	9.8500	9.9200	+6.096%	17	4,228	-39.516%
2026-07-30	10.0000	10.0000	9.2500	9.3500	+3.544%	19	4,221	-35.829%
2026-07-29	9.6000	9.6000	8.9400	9.0300	-0.769%	45	4,207	-33.555%
2026-07-28	9.0500	9.1600	9.0500	9.1000	-10.784%	119	4,250	-34.066%
2026-07-27	10.4500	10.5000	10.2000	10.2000	-9.894%	25	4,311	-41.176%
2026-07-24	11.5000	11.5000	11.3200	11.3200	+5.107%	11	4,332	-46.996%
2026-07-22	10.5000	10.8500	10.5000	10.7700	-11.358%	22	4,332	-44.290%
2026-07-21	12.1700	12.4400	12.0100	12.1500	-0.816%	33	4,311	-50.617%
2026-07-20	12.2800	12.2800	12.1300	12.2500	+3.814%	4	4,310	-51.020%
2026-07-17	12.9500	13.3100	11.7200	11.8000	+21.649%	41	4,309	-49.153%
2026-07-16	9.9000	9.9000	9.7000	9.7000	+0.727%	12	4,319	-38.144%
2026-07-15	9.6300	9.6300	9.5000	9.6300	-0.722%	4	4,319	-37.695%
2026-07-14	10.1500	10.1500	9.7000	9.7000	+2.754%	4	4,319	-38.144%
2026-07-13	9.2400	9.4400	9.2000	9.4400	-4.646%	15	4,317	-36.441%
2026-07-10	8.9000	10.2000	8.9000	9.9000	+6.566%	10	4,315	-39.394%
2026-07-09	9.0000	9.2900	9.0000	9.2900	+10.595%	3	4,312	-35.414%
2026-07-07	8.3500	8.4000	8.1200	8.4000	-3.559%	10	4,311	-28.571%
2026-07-06	8.5500	8.7100	8.5000	8.7100	+8.468%	31	4,307	-31.114%
2026-07-02	8.6000	8.6000	8.0300	8.0300	-15.828%	5	4,296	-25.280%
2026-07-01	9.7300	9.7300	9.4500	9.5400	-6.471%	602	4,296	-37.107%
2026-06-30	10.1700	10.2500	10.0200	10.2000	+4.723%	138	3,855	-41.176%
2026-06-29	9.1500	9.7400	8.7500	9.7400	+6.681%	106	3,779	-38.398%
2026-06-26	9.3000	9.3000	9.1300	9.1300	-12.042%	2	3,747	-34.283%
2026-06-25	10.4700	10.4700	10.3000	10.3800	+2.468%	26	3,745	-42.197%
2026-06-24	9.7500	10.2800	9.7500	10.1300	+4.218%	308	3,751	-40.770%
2026-06-23	9.8500	9.8800	9.7000	9.7200	-3.187%	90	3,510	-38.272%
2026-06-22	8.5500	10.4600	8.1000	10.0400	+27.898%	186	3,491	-40.239%
2026-06-18	8.1500	8.1500	7.8500	7.8500	-3.086%	161	3,199	-23.567%
2026-06-17	7.3000	8.1000	7.3000	8.1000	+5.882%	41	3,199	-25.926%
2026-06-16	7.0000	7.6900	7.0000	7.6500	+16.972%	35	3,199	-21.569%
2026-06-15	6.7500	6.7500	6.4400	6.5400	-11.020%	12	3,201	-8.257%
2026-06-12	7.1700	7.3500	7.1700	7.3500	+9.538%	2	3,201	-18.367%
2026-06-11	7.0500	7.1500	6.7100	6.7100	+3.231%	40	3,201	-10.581%
2026-06-10	6.5000	6.5000	6.5000	6.5000	-7.275%	16	3,179	-7.692%
2026-06-09	6.7000	7.0100	6.6500	7.0100	+6.697%	208	3,163	-14.408%
2026-06-08	6.5000	6.5700	6.4500	6.5700	-6.143%	1,265	3,091	-8.676%
2026-06-05	6.8700	7.0600	6.8700	7.0000	+0.719%	578	1,829	-14.286%
2026-06-04	6.6000	6.9600	6.6000	6.9500	-2.797%	16	1,772	-13.669%
2026-06-03	7.0000	7.1500	6.9500	7.1500	+15.883%	22	1,765	-16.084%
2026-06-02	5.7200	6.1700	5.7200	6.1700	+8.246%	3	1,758	-2.755%
2026-06-01	5.4500	5.7000	5.4500	5.7000	+2.518%	11	1,757	+5.263%
2026-05-29	5.5500	5.6000	5.5000	5.5600	+3.346%	479	1,766	+7.914%
2026-05-28	5.3800	5.3800	5.3800	5.3800	+6.535%	5	1,380	+11.524%
2026-05-27	4.9200	5.0500	4.9200	5.0500	-1.942%	6	1,375	+18.812%
2026-05-26	5.1000	5.1500	5.1000	5.1500	+3.000%	148	1,370	+16.505%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+6.610%	1	1,222	+20.000%
2026-05-21	4.6900	4.6900	4.6900	4.6900	-7.129%	1	1,223	+27.932%
2026-05-20	5.0000	5.0500	5.0000	5.0500	+6.316%	22	1,223	+18.812%
2026-05-18	5.3500	5.3500	4.7500	4.7500	-10.377%	30	1,202	+26.316%
2026-05-15	5.0000	5.3000	5.0000	5.3000	+3.718%	4	1,202	+13.208%
2026-05-14	5.1700	5.2200	5.1100	5.1100	+0.196%	32	1,208	+17.417%
2026-05-13	5.1000	5.1000	5.1000	5.1000	-0.971%	2	1,178	+17.647%
2026-05-12	5.5500	5.5500	4.9500	5.1500	-10.435%	68	1,178	+16.505%
2026-05-11	5.6500	5.8500	5.5200	5.7500	+6.481%	29	1,178	+4.348%
2026-05-08	5.3500	5.4500	5.3000	5.4000	+2.857%	118	1,164	+11.111%
2026-05-07	5.2000	5.3500	5.0500	5.2500	0.000%	15	1,105	+14.286%
2026-05-06	5.5000	5.5000	5.2000	5.2500	-3.670%	254	1,098	+14.286%
2026-05-05	4.6500	5.4500	4.6500	5.4500	+15.957%	6	856	+10.092%
2026-05-04	4.5200	4.7000	4.4500	4.7000	+3.524%	36	850	+27.660%
2026-05-01	4.1000	4.5500	4.1000	4.5400	+2.022%	289	610	+32.159%
2026-04-29	4.4500	4.4500	4.4500	4.4500	-1.111%	1	610	+34.831%
2026-04-28	4.6500	4.6900	4.5000	4.5000	-1.747%	6	609	+33.333%
2026-04-27	4.5000	4.5800	4.3700	4.5800	+0.659%	150	605	+31.004%
2026-04-24	4.4500	4.5500	4.4500	4.5500	-1.302%	4	469	+31.868%
2026-04-23	4.4400	4.6100	4.4000	4.6100	+4.773%	64	465	+30.152%
2026-04-22	4.4000	4.4500	4.4000	4.4000	-3.297%	13	473	+36.364%
2026-04-21	4.3500	4.5500	4.3500	4.5500	+5.814%	65	460	+31.868%
2026-04-20	3.8000	4.3500	3.8000	4.3000	+15.591%	67	434	+39.535%
2026-04-17	3.6000	3.8000	3.3300	3.7200	+36.765%	91	386	+61.290%
2026-04-16	2.6700	2.7300	2.6500	2.7200	+0.741%	71	360	+120.588%
2026-04-15	2.8800	2.8800	2.7000	2.7000	-9.396%	3	353	+122.222%
2026-04-14	3.1900	3.1900	2.9500	2.9800	-10.241%	3	354	+101.342%
2026-04-13	3.4500	3.4500	3.3200	3.3200	-3.768%	10	353	+80.723%
2026-04-10	3.4500	3.4500	3.4500	3.4500	-8.000%	10	348	+73.913%
2026-04-09	3.7500	3.7500	3.7500	3.7500	-9.201%	10	347	+60.000%
2026-04-08	4.1300	4.1300	4.1300	4.1300	-5.708%	1	337	+45.278%
2026-04-07	4.3800	4.3800	4.3800	4.3800	+1.860%	3	337	+36.986%
2026-04-06	3.9800	4.3000	3.9800	4.3000	-10.417%	24	337	+39.535%
2026-04-01	4.8000	4.8000	4.8000	4.8000	-3.614%	1	331	+25.000%
2026-03-31	5.3800	5.3800	4.9600	4.9800	-11.071%	5	331	+20.482%
2026-03-30	5.6000	5.6000	5.6000	5.6000	+6.061%	1	331	+7.143%
2026-03-27	5.2800	5.2800	5.2800	5.2800	-1.493%	1	331	+13.636%
2026-03-26	5.6000	5.6000	5.3600	5.3600	-4.286%	3	331	+11.940%
2026-03-25	5.5500	5.6500	5.5000	5.6000	+5.263%	12	331	+7.143%
2026-03-24	5.3200	5.3200	5.3200	5.3200	+1.333%	1	319	+12.782%
2026-03-18	5.2500	5.2500	5.2500	5.2500	+5.000%	2	319	+14.286%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-0.990%	5	319	+20.000%
2026-03-10	5.1000	5.1000	5.0500	5.0500	-2.132%	38	319	+18.812%
2026-03-09	5.0500	5.1600	5.0500	5.1600	+7.500%	3	319	+16.279%
2026-03-06	5.0000	5.0000	4.8000	4.8000	-3.030%	16	321	+25.000%
2026-03-05	4.7200	5.3000	4.0500	4.9500	+4.211%	144	306	+21.212%
2026-03-04	4.7500	4.7500	4.7500	4.7500	-9.524%	40	182	+26.316%
2026-03-03	5.2500	5.2500	5.2500	5.2500	+5.000%	12	149	+14.286%
2026-03-02	5.2500	5.2500	5.0000	5.0000	-4.762%	51	137	+20.000%
2026-02-27	6.1700	6.1700	5.2500	5.2500	-33.879%	492	109	+14.286%
2026-02-26	8.2700	8.2700	7.9000	7.9400	-9.361%	21	0	-24.433%
2026-02-25	9.3900	9.5500	8.6300	8.7600	0.000%	478	0	-31.507%