Dark

NFLX20270319P95
NFLX Mar 19 2027 95.00 Put (NFLX270319P00095000)
option OPRA

EOD

Aug 19, 2026

17.81-13.920%(-2.88)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	18.1700	18.1700	17.8100	17.8100	-13.920%	3	2,188	0.000%
2026-08-17	20.5500	20.6900	20.5500	20.6900	+2.476%	90	2,191	-13.920%
2026-08-13	20.3100	20.4500	20.1900	20.1900	-12.217%	10	2,112	-11.788%
2026-08-12	23.0000	23.0000	23.0000	23.0000	+0.701%	1	2,113	-22.565%
2026-08-07	23.2300	23.2300	22.8000	22.8400	+1.737%	4	2,113	-22.023%
2026-08-05	22.4500	22.4500	22.4500	22.4500	-4.994%	1	2,111	-20.668%
2026-08-03	23.6300	23.6300	23.6300	23.6300	+0.768%	1	2,110	-24.630%
2026-07-30	23.4400	23.4500	23.4400	23.4500	+2.446%	22	2,110	-24.051%
2026-07-29	22.8900	22.8900	22.8900	22.8900	-8.440%	1	2,088	-22.193%
2026-07-27	25.0000	25.0000	25.0000	25.0000	-3.772%	6	2,088	-28.760%
2026-07-24	25.9800	25.9800	25.9800	25.9800	-2.368%	1	2,087	-31.447%
2026-07-23	26.6100	26.6100	26.6100	26.6100	+2.346%	10	2,086	-33.070%
2026-07-22	26.0000	26.0000	26.0000	26.0000	-8.995%	1	2,086	-31.500%
2026-07-21	28.5700	28.5700	28.5700	28.5700	+5.191%	1	2,086	-37.662%
2026-07-17	28.0300	28.0300	27.0300	27.1600	+17.882%	70	2,087	-34.426%
2026-07-15	23.1200	23.1200	23.0400	23.0400	+1.186%	2	2,059	-22.700%
2026-07-13	22.8500	22.8500	22.7700	22.7700	-3.353%	7	2,059	-21.783%
2026-07-10	23.5600	23.5600	23.5600	23.5600	+14.647%	1	2,057	-24.406%
2026-07-02	22.1700	22.1700	20.5100	20.5500	-14.907%	3	2,055	-13.333%
2026-06-30	24.1500	24.1500	24.1500	24.1500	+9.574%	5	2,055	-26.253%
2026-06-29	22.3500	22.3500	22.0400	22.0400	-2.564%	20	2,050	-19.192%
2026-06-26	22.6200	22.6200	22.6200	22.6200	-7.899%	5	2,031	-21.264%
2026-06-25	24.5600	24.5600	24.5600	24.5600	+13.546%	2	2,031	-27.484%
2026-06-22	21.6300	21.6300	21.6300	21.6300	+4.493%	2	2,029	-17.661%
2026-06-18	20.7000	20.7000	20.7000	20.7000	+2.374%	2	2,030	-13.961%
2026-06-17	20.2200	20.2200	20.2200	20.2200	+1.353%	1	2,030	-11.919%
2026-06-16	19.9500	19.9500	19.9500	19.9500	+7.489%	1	2,030	-10.727%
2026-06-12	18.3800	18.5600	18.3800	18.5600	+5.755%	301	1,731	-4.041%
2026-06-10	17.5500	17.5500	17.5500	17.5500	-1.349%	1	1,731	+1.481%
2026-06-08	17.7900	17.7900	17.7900	17.7900	-1.929%	2	1,732	+0.112%
2026-06-05	18.1400	18.1400	18.1400	18.1400	-0.603%	4	1,732	-1.819%
2026-06-04	17.4100	18.3000	17.4100	18.2500	-1.138%	61	1,728	-2.411%
2026-06-03	18.1500	18.4600	18.1500	18.4600	+10.539%	9	1,702	-3.521%
2026-06-02	16.7000	16.7000	16.7000	16.7000	+6.437%	8	1,695	+6.647%
2026-06-01	15.6900	15.6900	15.6900	15.6900	+1.422%	5	1,687	+13.512%
2026-05-29	15.4500	15.4700	15.4500	15.4700	+2.247%	7	1,692	+15.126%
2026-05-28	15.3000	15.3000	15.1300	15.1300	+3.630%	2	1,686	+17.713%
2026-05-26	14.2100	14.6000	14.2100	14.6000	+6.182%	57	1,686	+21.986%
2026-05-22	13.7500	13.7500	13.7500	13.7500	+2.612%	1	1,636	+29.527%
2026-05-21	13.9000	13.9500	13.2500	13.4000	-1.975%	91	1,637	+32.910%
2026-05-19	13.6700	13.6700	13.6700	13.6700	+0.811%	1	1,637	+30.285%
2026-05-18	13.5600	13.5600	13.5600	13.5600	-7.440%	71	1,610	+31.342%
2026-05-15	14.6500	14.6500	14.6500	14.6500	+5.396%	20	1,610	+21.570%
2026-05-13	14.7100	14.7100	13.9000	13.9000	-7.086%	10	1,519	+28.129%
2026-05-11	14.9500	14.9600	14.9500	14.9600	+2.116%	3	1,510	+19.051%
2026-05-08	14.5500	14.7200	14.5500	14.6500	+3.169%	57	1,507	+21.570%
2026-05-07	14.2000	14.2000	14.2000	14.2000	+0.282%	1	1,504	+25.423%
2026-05-06	14.7600	14.7600	14.1600	14.1600	-1.117%	16	1,504	+25.777%
2026-05-05	14.4000	14.4000	14.3200	14.3200	+12.314%	2	1,490	+24.372%
2026-05-04	12.4000	12.7500	12.4000	12.7500	+3.072%	34	1,488	+39.686%
2026-05-01	11.6000	12.3700	11.4500	12.3700	+4.212%	10	1,483	+43.977%
2026-04-30	11.6600	11.8700	11.6600	11.8700	-3.102%	10	1,483	+50.042%
2026-04-29	12.3500	12.4000	12.2000	12.2500	-5.039%	185	1,473	+45.388%
2026-04-28	12.9000	13.0800	12.9000	12.9000	+1.976%	83	1,438	+38.062%
2026-04-27	12.1500	12.8500	12.1500	12.6500	+6.303%	32	1,376	+40.791%
2026-04-24	12.3700	12.5000	11.9000	11.9000	-0.418%	617	1,353	+49.664%
2026-04-23	11.9800	12.4000	11.6500	11.9500	-0.830%	18	824	+49.038%
2026-04-22	12.0100	12.1000	11.9700	12.0500	-2.429%	27	822	+47.801%
2026-04-21	11.9200	12.3500	11.8900	12.3500	+6.009%	22	816	+44.211%
2026-04-20	10.8500	11.9000	10.8000	11.6500	+12.560%	122	816	+52.876%
2026-04-17	10.2000	11.2000	10.0000	10.3500	+35.117%	216	809	+72.077%
2026-04-16	7.5500	7.8000	7.4500	7.6600	-3.405%	15	763	+132.507%
2026-04-15	8.1000	8.1000	7.8000	7.9300	-6.596%	50	754	+124.590%
2026-04-14	8.3500	8.4900	8.3500	8.4900	-5.667%	5	788	+109.776%
2026-04-13	9.1400	9.3900	9.0000	9.0000	-2.174%	34	783	+97.889%
2026-04-10	9.2000	9.2000	9.2000	9.2000	-4.366%	5	782	+93.587%
2026-04-09	10.4400	10.4400	9.6000	9.6200	-9.671%	92	777	+85.135%
2026-04-08	10.7200	10.7200	10.6300	10.6500	-3.620%	13	709	+67.230%
2026-04-07	11.0700	11.0800	11.0500	11.0500	+3.561%	42	705	+61.176%
2026-04-06	10.7000	10.7000	10.6700	10.6700	-5.575%	2	706	+66.917%
2026-04-02	11.8000	11.9900	11.3000	11.3000	-6.224%	20	708	+57.611%
2026-04-01	12.3500	12.3500	11.9000	12.0500	-0.823%	6	708	+47.801%
2026-03-31	12.8000	12.8000	12.1500	12.1500	-10.662%	5	707	+46.584%
2026-03-30	13.3500	13.6000	13.0500	13.6000	+2.256%	69	707	+30.956%
2026-03-27	13.2000	13.3000	13.0500	13.3000	+0.377%	6	767	+33.910%
2026-03-26	13.3500	13.6500	13.2500	13.2500	-2.214%	68	762	+34.415%
2026-03-25	13.6000	13.6000	13.4500	13.5500	-2.867%	31	716	+31.439%
2026-03-24	13.3500	14.0000	13.3500	13.9500	+10.626%	7	697	+27.670%
2026-03-23	13.8000	13.8000	12.6100	12.6100	-10.567%	2	692	+41.237%
2026-03-20	14.1500	14.1500	14.0500	14.1000	-0.704%	80	691	+26.312%
2026-03-19	13.4000	14.2500	13.4000	14.2000	+10.506%	28	621	+25.423%
2026-03-18	12.9500	12.9500	12.6500	12.8500	+2.800%	4	612	+38.599%
2026-03-17	12.6000	12.6100	12.5000	12.5000	-3.475%	6	612	+42.480%
2026-03-16	13.0200	13.1000	12.7000	12.9500	-2.632%	6	612	+37.529%
2026-03-13	12.8000	13.3000	12.8000	13.3000	+0.758%	4	613	+33.910%
2026-03-12	13.0000	13.3500	13.0000	13.2000	+4.265%	11	612	+34.924%
2026-03-11	12.4500	12.9500	12.4500	12.6600	+9.610%	7	609	+40.679%
2026-03-10	12.2000	12.5500	11.5500	11.5500	-6.855%	556	609	+54.199%
2026-03-09	12.3500	12.4000	12.3400	12.4000	+4.202%	45	132	+43.629%
2026-03-06	11.8800	12.2500	11.8800	11.9000	+1.277%	52	139	+49.664%
2026-03-04	12.2500	12.2500	11.5000	11.7500	-5.622%	42	125	+51.574%
2026-03-03	13.0000	13.0000	12.4500	12.4500	+0.891%	9	105	+43.052%
2026-03-02	12.3500	12.6000	12.0500	12.3400	-2.451%	46	102	+44.327%
2026-02-27	14.0500	14.1300	12.6500	12.6500	0.000%	164	96	+40.791%