Dark

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

EOD

Aug 20, 2026

14.16+0.071%(+0.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.2400	14.3400	14.1600	14.1600	+0.071%	10	7,905	0.000%
2026-08-19	14.4200	14.4200	14.1500	14.1500	-16.024%	16	7,898	+0.071%
2026-08-17	16.8500	16.8500	16.8500	16.8500	+8.360%	10	7,893	-15.964%
2026-08-14	15.5500	15.5500	15.5500	15.5500	-6.042%	2	7,883	-8.939%
2026-08-13	16.5500	16.5500	16.5500	16.5500	-5.966%	2	7,881	-14.441%
2026-08-11	17.6000	17.6000	17.6000	17.6000	0.000%	5	7,883	-19.545%
2026-08-10	18.0100	18.0100	17.6000	17.6000	-6.532%	4	7,878	-19.545%
2026-08-05	18.8300	18.8300	18.8300	18.8300	-2.838%	1	7,880	-24.801%
2026-08-04	19.3800	19.3800	19.3800	19.3800	-5.047%	20	7,881	-26.935%
2026-07-31	20.4100	20.4100	20.4100	20.4100	+4.828%	2	7,901	-30.622%
2026-07-30	19.4700	19.4700	19.4700	19.4700	-0.307%	3	7,899	-27.273%
2026-07-29	19.5300	19.5300	19.5300	19.5300	-7.790%	10	7,896	-27.496%
2026-07-27	21.5000	21.7500	21.1800	21.1800	-1.120%	107	7,886	-33.144%
2026-07-24	22.6000	22.8500	21.4200	21.4200	-6.870%	111	7,793	-33.894%
2026-07-23	23.0000	23.0000	23.0000	23.0000	+7.126%	15	7,741	-38.435%
2026-07-22	21.5900	21.5900	21.4700	21.4700	-9.141%	4	7,726	-34.048%
2026-07-21	23.6500	23.7500	23.1000	23.6300	-0.379%	17	7,727	-40.076%
2026-07-20	23.9300	23.9300	23.4500	23.7200	+2.728%	168	7,723	-40.304%
2026-07-17	25.0700	25.0700	23.0900	23.0900	+18.289%	12	7,575	-38.675%
2026-07-16	19.6100	19.6100	19.5200	19.5200	-0.863%	20	7,563	-27.459%
2026-07-14	19.6000	19.6900	19.6000	19.6900	-1.550%	4	7,543	-28.085%
2026-07-10	18.3600	20.0000	18.3600	20.0000	+6.781%	11	7,539	-29.200%
2026-07-09	18.7300	18.7300	18.7300	18.7300	+2.912%	10	7,540	-24.399%
2026-07-08	18.4000	18.4500	18.2000	18.2000	+4.899%	12	7,530	-22.198%
2026-07-02	18.3000	18.3000	17.3500	17.3500	-12.107%	2	7,535	-18.386%
2026-07-01	19.7800	19.7800	19.7400	19.7400	-6.000%	2	7,535	-28.267%
2026-06-30	19.8100	21.0000	19.8100	21.0000	+13.269%	3	7,536	-32.571%
2026-06-29	18.4500	18.5400	18.4500	18.5400	-3.286%	2	7,533	-23.625%
2026-06-26	19.6000	19.6000	18.8100	19.1700	-7.302%	18	7,533	-26.135%
2026-06-25	20.6800	20.6800	20.6800	20.6800	+3.400%	1	7,533	-31.528%
2026-06-24	19.9700	20.0000	19.9700	20.0000	+1.523%	31	7,534	-29.200%
2026-06-23	19.7700	19.8500	19.5000	19.7000	-1.746%	123	7,503	-28.122%
2026-06-22	19.5400	20.2000	19.5400	20.0500	+16.570%	6	7,425	-29.377%
2026-06-18	17.1000	17.2000	17.1000	17.2000	+1.117%	6	7,403	-17.674%
2026-06-17	16.4000	17.0100	16.4000	17.0100	+1.856%	15	7,403	-16.755%
2026-06-16	15.5000	16.7000	15.5000	16.7000	+12.081%	10	7,403	-15.210%
2026-06-15	14.9000	14.9000	14.9000	14.9000	-0.134%	50	7,443	-4.966%
2026-06-12	14.9600	15.6100	14.9200	14.9200	+2.543%	7	7,443	-5.094%
2026-06-10	14.5500	14.5500	14.5500	14.5500	+0.069%	2	7,443	-2.680%
2026-06-09	14.5800	14.5800	14.4700	14.5400	-1.491%	39	7,445	-2.613%
2026-06-08	14.1500	14.7900	14.1500	14.7600	+2.145%	9	7,406	-4.065%
2026-06-05	14.4500	14.4500	14.4500	14.4500	-2.431%	20	7,396	-2.007%
2026-06-04	14.9000	14.9500	14.8100	14.8100	-0.604%	22	7,416	-4.389%
2026-06-03	14.2800	14.9000	14.2800	14.9000	+9.963%	5	7,426	-4.966%
2026-06-02	13.6000	13.6000	13.5500	13.5500	+8.400%	261	7,427	+4.502%
2026-06-01	12.7500	12.7500	12.5000	12.5000	+1.215%	57	7,166	+13.280%
2026-05-29	12.3000	12.3500	12.3000	12.3500	+0.570%	6	7,109	+14.656%
2026-05-28	12.2800	12.2800	12.2800	12.2800	+3.367%	1	7,108	+15.309%
2026-05-27	11.8500	11.8800	11.7000	11.8800	+11.549%	3	7,109	+19.192%
2026-05-21	11.1000	11.1000	10.5000	10.6500	-6.002%	35	7,108	+32.958%
2026-05-20	11.2500	11.3300	11.2000	11.3300	+5.888%	6	7,108	+24.978%
2026-05-18	10.8200	10.8200	10.6000	10.7000	-8.703%	250	7,128	+32.336%
2026-05-15	11.0000	11.7200	11.0000	11.7200	+8.519%	11	7,128	+20.819%
2026-05-12	10.8000	10.8000	10.8000	10.8000	-14.013%	1	6,962	+31.111%
2026-05-11	12.0000	12.5600	12.0000	12.5600	+6.894%	34	6,962	+12.739%
2026-05-08	11.7500	11.7500	11.5500	11.7500	+1.468%	514	6,928	+20.511%
2026-05-07	11.0400	11.5800	10.8800	11.5800	+1.224%	45	6,428	+22.280%
2026-05-06	12.0000	12.0000	11.4400	11.4400	-1.294%	21	6,389	+23.776%
2026-05-05	10.6500	11.6800	10.6500	11.5900	+13.073%	79	6,385	+22.174%
2026-05-04	10.0000	10.3100	9.8900	10.2500	+3.535%	1,772	6,323	+38.146%
2026-05-01	9.2500	9.9000	9.2500	9.9000	+7.027%	15	4,552	+43.030%
2026-04-30	10.0000	10.0000	9.2500	9.2500	-7.500%	19	4,552	+53.081%
2026-04-29	10.1500	10.1500	9.9500	10.0000	-4.306%	7	4,552	+41.600%
2026-04-28	10.1400	10.5300	10.1400	10.4500	+3.465%	1,013	4,550	+35.502%
2026-04-27	9.9500	10.1000	9.8000	10.1000	+3.272%	7	3,560	+40.198%
2026-04-24	9.7500	10.0000	9.7500	9.7800	+0.825%	16	3,558	+44.785%
2026-04-23	9.3000	9.9500	9.1000	9.7000	+1.147%	10	3,553	+45.979%
2026-04-22	9.6000	9.7500	9.5000	9.5900	-4.100%	2,537	3,544	+47.654%
2026-04-21	9.5800	10.0000	9.5800	10.0000	+6.610%	8	1,223	+41.600%
2026-04-20	8.2500	9.6000	8.2500	9.3800	+13.559%	548	1,222	+50.959%
2026-04-17	8.3000	8.9500	7.9000	8.2600	+38.824%	225	683	+71.429%
2026-04-16	5.9500	5.9500	5.8100	5.9500	-5.556%	19	655	+137.983%
2026-04-15	6.4000	6.5000	6.1500	6.3000	-3.817%	26	656	+124.762%
2026-04-14	6.8000	6.9500	6.5000	6.5500	-9.028%	20	658	+116.183%
2026-04-13	7.4500	7.4500	7.1500	7.2000	-3.872%	47	646	+96.667%
2026-04-10	7.8000	7.8000	7.4900	7.4900	-4.586%	16	610	+89.052%
2026-04-09	8.3700	8.3700	7.8500	7.8500	-8.721%	4	608	+80.382%
2026-04-08	8.7500	8.7500	8.6000	8.6000	-3.044%	106	606	+64.651%
2026-04-07	8.9700	8.9700	8.8700	8.8700	-1.444%	2	601	+59.639%
2026-04-06	8.4400	9.0000	8.4400	9.0000	-4.762%	3	602	+57.333%
2026-04-02	9.8300	9.8300	9.4500	9.4500	-3.077%	2	602	+49.841%
2026-04-01	10.0900	10.0900	9.7500	9.7500	-2.500%	2	602	+45.231%
2026-03-31	10.3000	10.3500	10.0000	10.0000	-5.660%	3	602	+41.600%
2026-03-26	10.9000	11.3000	10.6000	10.6000	-3.898%	31	601	+33.585%
2026-03-25	11.0500	11.2500	11.0300	11.0300	-3.668%	14	575	+28.377%
2026-03-24	11.5000	11.5000	11.4500	11.4500	+8.325%	22	567	+23.668%
2026-03-23	11.1000	11.1000	10.5700	10.5700	-9.658%	6	546	+33.964%
2026-03-20	11.7000	11.7000	11.6500	11.7000	+0.429%	5	543	+21.026%
2026-03-19	11.6500	11.6500	11.6500	11.6500	+8.372%	10	542	+21.545%
2026-03-16	10.7500	10.7500	10.7500	10.7500	-0.922%	28	532	+31.721%
2026-03-12	11.0000	11.0000	10.8500	10.8500	+5.545%	5	504	+30.507%
2026-03-10	10.3000	10.3000	10.2800	10.2800	+0.587%	98	504	+37.743%
2026-03-09	10.2200	10.2200	10.2200	10.2200	+7.240%	1	504	+38.552%
2026-03-04	9.4500	9.5300	9.4500	9.5300	-4.700%	7	504	+48.583%
2026-03-03	10.4000	10.4000	10.0000	10.0000	-0.498%	34	504	+41.600%
2026-03-02	10.1500	10.3000	10.0000	10.0500	-5.189%	896	534	+40.896%
2026-02-27	11.9400	12.2000	10.6000	10.6000	-30.492%	142	81	+33.585%
2026-02-26	15.5000	15.5000	15.2500	15.2500	-6.442%	2	0	-7.148%
2026-02-25	16.3000	16.3000	16.3000	16.3000	0.000%	3	0	-13.129%