Dark

NFLX20270319P85
NFLX Mar 19 2027 85.00 Put (NFLX270319P00085000)
option OPRA

EOD

Aug 20, 2026

11.00-1.345%(-0.15)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.0000	11.1100	10.9800	11.0000	-1.345%	48	2,626	0.000%
2026-08-19	11.1800	11.1800	11.0000	11.1500	-15.466%	30	2,584	-1.345%
2026-08-17	13.1900	13.1900	13.1900	13.1900	+6.543%	1	2,593	-16.603%
2026-08-14	12.3800	12.3800	12.3800	12.3800	-2.520%	2	2,593	-11.147%
2026-08-13	12.8500	12.8700	12.7000	12.7000	-7.636%	30	2,591	-13.386%
2026-08-11	13.7500	13.7500	13.7500	13.7500	-9.836%	3	2,589	-20.000%
2026-08-06	15.2500	15.2500	15.2500	15.2500	+5.609%	10	2,586	-27.869%
2026-08-05	14.4400	14.4400	14.4400	14.4400	-9.182%	1	2,576	-23.823%
2026-08-04	16.0200	16.0200	15.9000	15.9000	-3.636%	3	2,575	-30.818%
2026-07-31	16.5000	16.5000	16.5000	16.5000	+2.167%	7	2,577	-33.333%
2026-07-29	16.1500	16.1500	16.1500	16.1500	+3.859%	6	2,570	-31.889%
2026-07-28	15.5500	15.5500	15.5500	15.5500	-7.988%	1	2,564	-29.260%
2026-07-27	16.9000	16.9000	16.9000	16.9000	-4.141%	33	2,563	-34.911%
2026-07-24	17.6500	17.6500	17.6300	17.6300	-4.393%	3	2,530	-37.606%
2026-07-23	18.4400	18.4400	18.4400	18.4400	-3.607%	1	2,527	-40.347%
2026-07-21	19.6000	19.7000	19.1300	19.1300	-1.847%	25	2,526	-42.499%
2026-07-20	19.7500	19.7500	19.3200	19.4900	+6.795%	101	2,501	-43.561%
2026-07-17	20.5800	20.7600	18.2500	18.2500	+14.780%	129	2,400	-39.726%
2026-07-16	15.9000	15.9000	15.9000	15.9000	+0.063%	15	2,308	-30.818%
2026-07-15	15.7200	15.8900	15.7200	15.8900	-0.873%	42	2,293	-30.774%
2026-07-14	16.1100	16.1100	16.0300	16.0300	+5.115%	3	2,255	-31.379%
2026-07-13	15.2500	15.2500	15.2500	15.2500	-0.716%	1	2,253	-27.869%
2026-07-10	16.1500	16.5000	15.3500	15.3600	+6.077%	11	2,252	-28.385%
2026-07-06	14.4800	14.4800	14.4800	14.4800	-12.349%	20	2,241	-24.033%
2026-06-30	16.5200	16.5200	16.5200	16.5200	+8.971%	10	2,221	-33.414%
2026-06-29	15.1600	15.1600	15.1600	15.1600	-0.915%	5	2,211	-27.441%
2026-06-26	15.5800	15.5800	15.2000	15.3000	-8.328%	11	2,206	-28.105%
2026-06-24	16.3500	16.6900	16.3500	16.6900	+1.521%	2	2,210	-34.092%
2026-06-22	15.4400	16.4400	15.3000	16.4400	+19.825%	30	2,212	-33.090%
2026-06-18	13.8500	13.8500	13.7200	13.7200	+4.893%	21	2,201	-19.825%
2026-06-17	13.0000	13.7400	13.0000	13.0800	+0.153%	14	2,201	-15.902%
2026-06-16	11.7800	13.0600	11.7800	13.0600	+14.061%	39	2,201	-15.773%
2026-06-15	11.7500	11.7500	11.4500	11.4500	-3.376%	6	2,176	-3.930%
2026-06-11	12.1500	12.1500	11.7700	11.8500	+4.775%	30	2,176	-7.173%
2026-06-10	11.4900	11.7000	11.3100	11.3100	-4.315%	22	2,187	-2.741%
2026-06-09	11.6500	11.8200	11.6500	11.8200	+5.536%	7	2,169	-6.937%
2026-06-08	11.2500	11.5500	11.2000	11.2000	-3.030%	158	2,163	-1.786%
2026-06-05	11.9500	11.9500	11.5500	11.5500	-2.860%	58	2,154	-4.762%
2026-06-04	11.2500	11.9300	11.2500	11.8900	+0.763%	268	2,146	-7.485%
2026-06-03	11.6500	12.0500	11.5700	11.8000	+10.280%	22	2,109	-6.780%
2026-06-02	10.8000	10.8000	10.6400	10.7000	+8.081%	9	2,104	+2.804%
2026-06-01	9.6500	10.0000	9.6500	9.9000	+1.331%	12	2,097	+11.111%
2026-05-29	9.6500	9.8500	9.4500	9.7700	+2.304%	42	2,086	+12.590%
2026-05-28	9.0000	9.6600	9.0000	9.5500	+6.111%	43	2,046	+15.183%
2026-05-27	9.0000	9.0000	9.0000	9.0000	+1.124%	3	2,016	+22.222%
2026-05-22	8.6500	8.9000	8.6500	8.9000	+7.488%	9	2,019	+23.596%
2026-05-21	9.2500	9.2500	8.1600	8.2800	-6.335%	6	2,010	+32.850%
2026-05-20	8.8800	8.8800	8.8400	8.8400	+4.000%	2	2,010	+24.434%
2026-05-19	8.0200	8.5000	8.0200	8.5000	+0.236%	2	2,015	+29.412%
2026-05-18	9.2500	9.2500	8.4800	8.4800	-9.498%	3	2,015	+29.717%
2026-05-15	9.1400	9.4000	8.8800	9.3700	+1.188%	14	2,015	+17.396%
2026-05-14	8.8000	9.3000	8.8000	9.2600	+8.941%	8	2,012	+18.790%
2026-05-12	9.4500	9.4500	8.5000	8.5000	-12.999%	2	2,005	+29.412%
2026-05-11	9.4500	9.7700	9.4500	9.7700	+5.850%	135	2,005	+12.590%
2026-05-08	9.2000	9.2300	9.2000	9.2300	+3.128%	9	1,882	+19.177%
2026-05-07	8.7500	9.0000	8.7500	8.9500	-0.556%	17	1,880	+22.905%
2026-05-06	9.5300	9.5300	9.0000	9.0000	-1.316%	31	1,887	+22.222%
2026-05-05	8.2500	9.1500	8.2500	9.1200	+13.292%	10	1,877	+20.614%
2026-05-04	7.7700	8.0500	7.6000	8.0500	+2.941%	128	1,877	+36.646%
2026-05-01	7.1500	7.8200	7.1500	7.8200	+7.862%	18	1,852	+40.665%
2026-04-30	7.5800	7.5800	7.2500	7.2500	-8.805%	57	1,852	+51.724%
2026-04-28	7.9000	7.9500	7.9000	7.9500	0.000%	603	1,841	+38.365%
2026-04-27	7.8000	7.9500	7.6200	7.9500	+3.247%	6	1,245	+38.365%
2026-04-24	7.8600	7.8600	7.7000	7.7000	-0.388%	3	1,242	+42.857%
2026-04-23	7.4200	7.7300	7.4200	7.7300	+2.793%	114	1,239	+42.303%
2026-04-22	7.5600	7.7000	7.4500	7.5200	-3.093%	207	1,126	+46.277%
2026-04-21	7.6000	7.7600	7.6000	7.7600	+5.578%	12	915	+41.753%
2026-04-20	6.7500	7.4500	6.7200	7.3500	+13.077%	57	915	+49.660%
2026-04-17	6.7400	6.7400	6.0500	6.5000	+39.186%	203	873	+69.231%
2026-04-16	4.6700	4.6700	4.6200	4.6700	-2.708%	13	712	+135.546%
2026-04-15	4.8800	4.8800	4.7900	4.8000	-10.280%	9	700	+129.167%
2026-04-14	5.5000	5.5000	5.3500	5.3500	-5.310%	7	693	+105.607%
2026-04-13	5.8200	5.8200	5.6500	5.6500	-4.399%	31	688	+94.690%
2026-04-10	5.9200	5.9200	5.9100	5.9100	-5.440%	6	662	+86.125%
2026-04-09	6.8000	7.0000	6.2500	6.2500	-8.759%	12	656	+76.000%
2026-04-08	7.1000	7.1000	6.7500	6.8500	-4.861%	54	656	+60.584%
2026-04-07	7.2500	7.2500	7.1000	7.2000	+1.408%	18	646	+52.778%
2026-04-06	6.3500	7.2500	6.3500	7.1000	-6.579%	14	640	+54.930%
2026-04-02	7.7400	7.7400	7.6000	7.6000	-5.590%	4	643	+44.737%
2026-03-31	8.0500	8.0500	8.0500	8.0500	-10.056%	2	643	+36.646%
2026-03-23	8.9500	8.9500	8.9500	8.9500	-4.584%	5	643	+22.905%
2026-03-20	9.4300	9.4500	9.3800	9.3800	-0.846%	5	648	+17.271%
2026-03-19	9.0000	9.4600	9.0000	9.4600	+7.868%	6	648	+16.279%
2026-03-13	8.7700	8.7700	8.7700	8.7700	-0.341%	1	648	+25.428%
2026-03-12	8.9500	8.9500	8.8000	8.8000	+3.529%	5	647	+25.000%
2026-03-11	8.5000	8.5000	8.5000	8.5000	+3.030%	1	642	+29.412%
2026-03-10	8.4500	8.4500	8.2000	8.2500	+3.774%	12	642	+33.333%
2026-03-09	8.3500	8.4000	7.9500	7.9500	-1.242%	11	639	+38.365%
2026-03-06	8.1000	8.2000	7.9000	8.0500	+1.258%	10	639	+36.646%
2026-03-05	7.6000	7.9500	7.6000	7.9500	+3.247%	11	635	+38.365%
2026-03-04	7.6500	7.9000	7.4600	7.7000	-6.667%	152	634	+42.857%
2026-03-03	8.6000	8.8000	8.2500	8.2500	+1.852%	12	499	+33.333%
2026-03-02	8.1000	8.1000	8.1000	8.1000	-1.818%	3	495	+35.802%
2026-02-27	9.9700	10.1200	8.2500	8.2500	-34.105%	709	495	+33.333%
2026-02-26	12.8400	13.1000	12.4000	12.5200	-12.448%	7	0	-12.141%
2026-02-25	14.3000	14.3000	14.3000	14.3000	0.000%	1	0	-23.077%