Dark

NFLX20270319P90
NFLX Mar 19 2027 90.00 Put (NFLX270319P00090000)
option OPRA

EOD

Jul 1, 2026

19.74-6.000%(-1.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.7800	19.7800	19.7400	19.7400	-6.000%	2	7,535	0.000%
2026-06-30	19.8100	21.0000	19.8100	21.0000	+13.269%	3	7,536	-6.000%
2026-06-29	18.4500	18.5400	18.4500	18.5400	-3.286%	2	7,533	+6.472%
2026-06-26	19.6000	19.6000	18.8100	19.1700	-7.302%	18	7,533	+2.973%
2026-06-25	20.6800	20.6800	20.6800	20.6800	+3.400%	1	7,533	-4.545%
2026-06-24	19.9700	20.0000	19.9700	20.0000	+1.523%	31	7,534	-1.300%
2026-06-23	19.7700	19.8500	19.5000	19.7000	-1.746%	123	7,503	+0.203%
2026-06-22	19.5400	20.2000	19.5400	20.0500	+16.570%	6	7,425	-1.546%
2026-06-18	17.1000	17.2000	17.1000	17.2000	+1.117%	6	7,403	+14.767%
2026-06-17	16.4000	17.0100	16.4000	17.0100	+1.856%	15	7,403	+16.049%
2026-06-16	15.5000	16.7000	15.5000	16.7000	+12.081%	10	7,403	+18.204%
2026-06-15	14.9000	14.9000	14.9000	14.9000	-0.134%	50	7,443	+32.483%
2026-06-12	14.9600	15.6100	14.9200	14.9200	+2.543%	7	7,443	+32.306%
2026-06-10	14.5500	14.5500	14.5500	14.5500	+0.069%	2	7,443	+35.670%
2026-06-09	14.5800	14.5800	14.4700	14.5400	-1.491%	39	7,445	+35.763%
2026-06-08	14.1500	14.7900	14.1500	14.7600	+2.145%	9	7,406	+33.740%
2026-06-05	14.4500	14.4500	14.4500	14.4500	-2.431%	20	7,396	+36.609%
2026-06-04	14.9000	14.9500	14.8100	14.8100	-0.604%	22	7,416	+33.288%
2026-06-03	14.2800	14.9000	14.2800	14.9000	+9.963%	5	7,426	+32.483%
2026-06-02	13.6000	13.6000	13.5500	13.5500	+8.400%	261	7,427	+45.683%
2026-06-01	12.7500	12.7500	12.5000	12.5000	+1.215%	57	7,166	+57.920%
2026-05-29	12.3000	12.3500	12.3000	12.3500	+0.570%	6	7,109	+59.838%
2026-05-28	12.2800	12.2800	12.2800	12.2800	+3.367%	1	7,108	+60.749%
2026-05-27	11.8500	11.8800	11.7000	11.8800	+11.549%	3	7,109	+66.162%
2026-05-21	11.1000	11.1000	10.5000	10.6500	-6.002%	35	7,108	+85.352%
2026-05-20	11.2500	11.3300	11.2000	11.3300	+5.888%	6	7,108	+74.228%
2026-05-18	10.8200	10.8200	10.6000	10.7000	-8.703%	250	7,128	+84.486%
2026-05-15	11.0000	11.7200	11.0000	11.7200	+8.519%	11	7,128	+68.430%
2026-05-12	10.8000	10.8000	10.8000	10.8000	-14.013%	1	6,962	+82.778%
2026-05-11	12.0000	12.5600	12.0000	12.5600	+6.894%	34	6,962	+57.166%
2026-05-08	11.7500	11.7500	11.5500	11.7500	+1.468%	514	6,928	+68.000%
2026-05-07	11.0400	11.5800	10.8800	11.5800	+1.224%	45	6,428	+70.466%
2026-05-06	12.0000	12.0000	11.4400	11.4400	-1.294%	21	6,389	+72.552%
2026-05-05	10.6500	11.6800	10.6500	11.5900	+13.073%	79	6,385	+70.319%
2026-05-04	10.0000	10.3100	9.8900	10.2500	+3.535%	1,772	6,323	+92.585%
2026-05-01	9.2500	9.9000	9.2500	9.9000	+7.027%	15	4,552	+99.394%
2026-04-30	10.0000	10.0000	9.2500	9.2500	-7.500%	19	4,552	+113.405%
2026-04-29	10.1500	10.1500	9.9500	10.0000	-4.306%	7	4,552	+97.400%
2026-04-28	10.1400	10.5300	10.1400	10.4500	+3.465%	1,013	4,550	+88.900%
2026-04-27	9.9500	10.1000	9.8000	10.1000	+3.272%	7	3,560	+95.446%
2026-04-24	9.7500	10.0000	9.7500	9.7800	+0.825%	16	3,558	+101.840%
2026-04-23	9.3000	9.9500	9.1000	9.7000	+1.147%	10	3,553	+103.505%
2026-04-22	9.6000	9.7500	9.5000	9.5900	-4.100%	2,537	3,544	+105.839%
2026-04-21	9.5800	10.0000	9.5800	10.0000	+6.610%	8	1,223	+97.400%
2026-04-20	8.2500	9.6000	8.2500	9.3800	+13.559%	548	1,222	+110.448%
2026-04-17	8.3000	8.9500	7.9000	8.2600	+38.824%	225	683	+138.983%
2026-04-16	5.9500	5.9500	5.8100	5.9500	-5.556%	19	655	+231.765%
2026-04-15	6.4000	6.5000	6.1500	6.3000	-3.817%	26	656	+213.333%
2026-04-14	6.8000	6.9500	6.5000	6.5500	-9.028%	20	658	+201.374%
2026-04-13	7.4500	7.4500	7.1500	7.2000	-3.872%	47	646	+174.167%
2026-04-10	7.8000	7.8000	7.4900	7.4900	-4.586%	16	610	+163.551%
2026-04-09	8.3700	8.3700	7.8500	7.8500	-8.721%	4	608	+151.465%
2026-04-08	8.7500	8.7500	8.6000	8.6000	-3.044%	106	606	+129.535%
2026-04-07	8.9700	8.9700	8.8700	8.8700	-1.444%	2	601	+122.548%
2026-04-06	8.4400	9.0000	8.4400	9.0000	-4.762%	3	602	+119.333%
2026-04-02	9.8300	9.8300	9.4500	9.4500	-3.077%	2	602	+108.889%
2026-04-01	10.0900	10.0900	9.7500	9.7500	-2.500%	2	602	+102.462%
2026-03-31	10.3000	10.3500	10.0000	10.0000	-5.660%	3	602	+97.400%
2026-03-26	10.9000	11.3000	10.6000	10.6000	-3.898%	31	601	+86.226%
2026-03-25	11.0500	11.2500	11.0300	11.0300	-3.668%	14	575	+78.966%
2026-03-24	11.5000	11.5000	11.4500	11.4500	+8.325%	22	567	+72.402%
2026-03-23	11.1000	11.1000	10.5700	10.5700	-9.658%	6	546	+86.755%
2026-03-20	11.7000	11.7000	11.6500	11.7000	+0.429%	5	543	+68.718%
2026-03-19	11.6500	11.6500	11.6500	11.6500	+8.372%	10	542	+69.442%
2026-03-16	10.7500	10.7500	10.7500	10.7500	-0.922%	28	532	+83.628%
2026-03-12	11.0000	11.0000	10.8500	10.8500	+5.545%	5	504	+81.935%
2026-03-10	10.3000	10.3000	10.2800	10.2800	+0.587%	98	504	+92.023%
2026-03-09	10.2200	10.2200	10.2200	10.2200	+7.240%	1	504	+93.151%
2026-03-04	9.4500	9.5300	9.4500	9.5300	-4.700%	7	504	+107.135%
2026-03-03	10.4000	10.4000	10.0000	10.0000	-0.498%	34	504	+97.400%
2026-03-02	10.1500	10.3000	10.0000	10.0500	-5.189%	896	534	+96.418%
2026-02-27	11.9400	12.2000	10.6000	10.6000	-30.492%	142	81	+86.226%
2026-02-26	15.5000	15.5000	15.2500	15.2500	-6.442%	2	0	+29.443%
2026-02-25	16.3000	16.3000	16.3000	16.3000	0.000%	3	0	+21.104%