Dark

NFLX20270319P80
NFLX Mar 19 2027 80.00 Put (NFLX270319P00080000)
option OPRA

EOD

Aug 20, 2026

8.25-1.786%(-0.15)1,224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.2300	8.5000	8.2300	8.2500	-1.786%	1,224	4,729	0.000%
2026-08-19	9.0000	9.0000	8.2500	8.4000	-10.160%	72	4,461	-1.786%
2026-08-18	9.2900	9.3500	9.0300	9.3500	-7.609%	42	4,452	-11.765%
2026-08-17	9.9500	10.1200	9.9500	10.1200	+7.203%	2	4,483	-18.478%
2026-08-14	9.4000	9.5500	9.3500	9.4400	-2.277%	138	4,482	-12.606%
2026-08-13	9.6600	9.6600	9.6600	9.6600	-14.513%	10	4,383	-14.596%
2026-08-12	11.3500	11.3500	11.3000	11.3000	+2.727%	28	4,373	-26.991%
2026-08-11	10.7500	11.0000	10.7500	11.0000	-0.091%	14	4,372	-25.000%
2026-08-10	11.3900	11.3900	10.9500	11.0100	-5.168%	44	4,370	-25.068%
2026-08-07	11.7000	11.7600	11.5900	11.6100	-2.437%	611	4,345	-28.941%
2026-08-06	11.2300	11.9000	11.2300	11.9000	+1.277%	12	4,043	-30.672%
2026-08-05	11.6500	11.7500	11.6500	11.7500	-6.000%	2	4,043	-29.787%
2026-08-04	12.4100	12.5400	12.4100	12.5000	+1.626%	21	4,045	-34.000%
2026-08-03	12.3300	12.3300	12.3000	12.3000	-5.019%	9	4,048	-32.927%
2026-07-31	13.1000	13.1000	12.9500	12.9500	+2.291%	3	4,045	-36.293%
2026-07-30	12.9800	12.9800	12.6600	12.6600	+0.238%	6	4,045	-34.834%
2026-07-29	12.6300	12.6300	12.6300	12.6300	+4.900%	1	4,043	-34.679%
2026-07-28	12.3000	12.3000	12.0400	12.0400	-12.754%	62	4,042	-31.478%
2026-07-24	13.8000	13.8000	13.8000	13.8000	-0.933%	5	4,097	-40.217%
2026-07-22	13.9300	13.9300	13.9300	13.9300	-6.760%	1	4,092	-40.775%
2026-07-21	15.6800	15.6800	14.9400	14.9400	-4.962%	23	4,092	-44.779%
2026-07-20	16.0500	16.2500	15.6000	15.7200	+3.626%	35	4,093	-47.519%
2026-07-17	17.0600	17.0600	15.0500	15.1700	+19.543%	89	4,090	-45.616%
2026-07-16	12.7300	12.7300	12.6900	12.6900	+2.421%	3	4,078	-34.988%
2026-07-15	12.3900	12.3900	12.3900	12.3900	-2.441%	1	4,077	-33.414%
2026-07-14	12.6600	12.7000	12.5400	12.7000	+4.959%	76	4,076	-35.039%
2026-07-13	12.2100	12.2100	12.1000	12.1000	-0.165%	2	4,071	-31.818%
2026-07-09	12.0300	12.1200	11.8500	12.1200	+5.852%	7	4,072	-31.931%
2026-07-08	11.4000	11.6700	11.4000	11.4500	+1.778%	3	4,065	-27.948%
2026-07-07	11.1000	11.2500	11.1000	11.2500	-1.316%	2	4,063	-26.667%
2026-07-06	11.3300	11.4000	11.3300	11.4000	+7.042%	17	4,063	-27.632%
2026-07-02	11.2200	11.2200	10.5400	10.6500	-17.761%	10	4,057	-22.535%
2026-07-01	12.9500	12.9500	12.9500	12.9500	+5.285%	1	4,057	-36.293%
2026-06-29	11.8600	12.3000	11.8600	12.3000	+0.572%	4	4,056	-32.927%
2026-06-26	12.2900	12.2900	12.1200	12.2300	-8.731%	7	4,053	-32.543%
2026-06-25	13.1000	13.4000	13.1000	13.4000	+2.368%	14	4,049	-38.433%
2026-06-24	13.1500	13.5000	13.0900	13.0900	+3.071%	15	4,047	-36.975%
2026-06-23	12.7000	12.7000	12.7000	12.7000	-2.682%	10	4,042	-35.039%
2026-06-22	11.2000	13.3300	11.0200	13.0500	+21.963%	85	4,042	-36.782%
2026-06-18	11.0300	11.0300	10.7000	10.7000	-0.926%	8	3,838	-22.897%
2026-06-17	10.2000	10.8800	10.2000	10.8000	+7.143%	331	3,838	-23.611%
2026-06-16	9.0000	10.0800	8.7600	10.0800	+8.621%	24	3,838	-18.155%
2026-06-12	9.8500	9.8500	9.1300	9.2800	-1.277%	55	3,781	-11.099%
2026-06-11	9.5000	9.5000	9.4000	9.4000	+6.455%	20	3,781	-12.234%
2026-06-10	8.8300	8.8300	8.8300	8.8300	-2.323%	1	3,781	-6.569%
2026-06-09	9.1000	9.1500	8.9300	9.0400	+3.314%	895	3,781	-8.739%
2026-06-08	8.6700	9.0300	8.6000	8.7500	-3.315%	132	2,888	-5.714%
2026-06-05	9.0000	9.3000	9.0000	9.0500	-1.093%	70	2,837	-8.840%
2026-06-04	8.7500	9.1600	8.7500	9.1500	-0.651%	555	2,809	-9.836%
2026-06-03	8.8000	9.3000	8.8000	9.2100	+7.719%	191	2,291	-10.423%
2026-06-02	7.7200	8.5500	7.7200	8.5500	+15.074%	339	2,278	-3.509%
2026-05-29	7.4600	7.5000	7.2800	7.4300	+1.088%	193	2,283	+11.036%
2026-05-28	7.2300	7.3500	7.1500	7.3500	+8.567%	5	2,283	+12.245%
2026-05-27	6.7700	6.7700	6.7700	6.7700	-3.698%	1	2,280	+21.861%
2026-05-26	6.9600	7.0900	6.9000	7.0300	+6.515%	43	2,280	+17.354%
2026-05-22	6.6500	6.6500	6.5200	6.6000	+6.109%	7	2,271	+25.000%
2026-05-19	6.2200	6.2200	6.2200	6.2200	-6.042%	2	2,276	+32.637%
2026-05-18	6.4500	6.6200	6.4500	6.6200	-6.892%	2	2,278	+24.622%
2026-05-15	7.0300	7.1100	6.9900	7.1100	+0.708%	13	2,278	+16.034%
2026-05-14	6.9400	7.1500	6.9400	7.0600	+3.066%	28	2,281	+16.856%
2026-05-13	6.8500	6.8500	6.8500	6.8500	+0.884%	39	2,246	+20.438%
2026-05-12	6.7500	6.8500	6.7500	6.7900	-9.467%	4	2,246	+21.502%
2026-05-11	7.2300	7.6500	7.1900	7.5000	+4.167%	9	2,246	+10.000%
2026-05-08	7.1000	7.2000	7.1000	7.2000	+4.348%	12	2,244	+14.583%
2026-05-07	6.6200	6.9000	6.6200	6.9000	-0.719%	7	2,245	+19.565%
2026-05-06	6.9500	6.9500	6.9500	6.9500	-0.997%	10	2,240	+18.705%
2026-05-05	6.5500	7.1500	6.5500	7.0200	+13.226%	64	2,230	+17.521%
2026-05-04	6.0500	6.2500	5.9500	6.2000	+4.202%	139	2,198	+33.065%
2026-05-01	5.6000	5.9500	5.5000	5.9500	+4.386%	29	2,092	+38.655%
2026-04-30	6.0000	6.1000	5.7000	5.7000	-5.000%	34	2,092	+44.737%
2026-04-29	6.0500	6.2000	5.9500	6.0000	-2.439%	16	2,099	+37.500%
2026-04-28	6.3500	6.3600	6.1500	6.1500	+0.655%	23	2,093	+34.146%
2026-04-27	6.0000	6.3000	5.8500	6.1100	+2.689%	69	2,087	+35.025%
2026-04-24	6.0000	6.2000	5.9000	5.9500	+0.847%	104	2,055	+38.655%
2026-04-23	5.8500	6.1000	5.8500	5.9000	+0.170%	100	2,108	+39.831%
2026-04-22	5.9000	5.9500	5.7000	5.8900	-1.008%	21	2,015	+40.068%
2026-04-21	5.8000	6.0000	5.8000	5.9500	+5.310%	209	1,982	+38.655%
2026-04-20	5.2000	5.8000	5.2000	5.6500	+13.682%	231	1,982	+46.018%
2026-04-17	5.0000	5.1000	4.5200	4.9700	+34.324%	505	1,839	+65.996%
2026-04-16	3.4500	3.7000	3.4500	3.7000	-11.905%	12	1,398	+122.973%
2026-04-14	4.8500	4.8500	4.2000	4.2000	-2.326%	6	1,396	+96.429%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-7.527%	1	1,401	+91.860%
2026-04-10	4.6800	4.6800	4.6500	4.6500	-4.517%	6	1,401	+77.419%
2026-04-09	5.5900	5.5900	4.8700	4.8700	-10.313%	119	1,404	+69.405%
2026-04-08	5.4300	5.4300	5.4300	5.4300	-9.500%	5	1,429	+51.934%
2026-04-02	6.1000	6.1000	5.9000	6.0000	-4.762%	13	1,424	+37.500%
2026-04-01	6.1500	6.4500	6.1500	6.3000	-1.563%	13	1,424	+30.952%
2026-03-31	6.8000	6.8000	6.3500	6.4000	-11.724%	16	1,420	+28.906%
2026-03-30	7.1000	7.2500	7.0000	7.2500	+2.837%	11	1,420	+13.793%
2026-03-27	6.9000	7.0500	6.9000	7.0500	+3.676%	54	1,418	+17.021%
2026-03-26	7.0000	7.3000	6.8000	6.8000	-7.483%	18	1,372	+21.324%
2026-03-24	6.9000	7.4000	6.9000	7.3500	+8.889%	12	1,371	+12.245%
2026-03-23	7.1000	7.1000	6.7500	6.7500	-10.596%	13	1,367	+22.222%
2026-03-20	7.5000	7.6000	7.4500	7.5500	+1.342%	11	1,364	+9.272%
2026-03-19	7.1000	7.6500	7.1000	7.4500	+11.194%	14	1,362	+10.738%
2026-03-18	6.7500	6.7500	6.6000	6.7000	+2.290%	12	1,359	+23.134%
2026-03-17	6.7000	6.7000	6.5000	6.5500	-5.755%	13	1,354	+25.954%
2026-03-16	6.8000	7.0000	6.8000	6.9500	+5.784%	45	1,351	+18.705%
2026-03-13	6.8500	7.2000	6.5700	6.5700	-6.143%	12	1,348	+25.571%
2026-03-12	6.9000	7.2000	6.9000	7.0000	+2.190%	13	1,346	+17.857%
2026-03-11	6.7500	6.9000	6.7500	6.8500	+8.044%	12	1,347	+20.438%
2026-03-10	6.3400	6.3400	6.3400	6.3400	-2.462%	1	1,345	+30.126%
2026-03-09	6.3600	6.6000	6.3600	6.5000	+5.178%	16	1,345	+26.923%
2026-03-05	6.1500	6.1800	6.0500	6.1800	-4.923%	1,148	1,331	+33.495%
2026-03-03	6.7500	6.8000	6.5000	6.5000	+0.775%	118	559	+26.923%
2026-03-02	6.6000	6.6500	6.4500	6.4500	-16.559%	11	486	+27.907%
2026-02-27	7.7900	7.9200	7.5500	7.7300	0.000%	487	475	+6.727%