Dark

NFLX20270617P100
NFLX Jun 17 2027 100.00 Put (NFLX270617P00100000)
option OPRA

EOD

Aug 20, 2026

22.30-2.407%(-0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.3000	22.3000	22.3000	22.3000	-2.407%	5	4,134	0.000%
2026-08-19	22.1000	22.9500	22.1000	22.8500	-4.792%	66	4,129	-2.407%
2026-08-18	24.2400	24.2400	24.0000	24.0000	-8.397%	28	4,076	-7.083%
2026-08-17	25.1900	26.2000	25.1900	26.2000	+6.939%	135	4,052	-14.885%
2026-08-14	24.6500	24.6500	24.5000	24.5000	-2.000%	6	4,048	-8.980%
2026-08-13	25.7600	25.7600	25.0000	25.0000	-7.407%	10	4,043	-10.800%
2026-08-11	26.0000	27.0000	25.8300	27.0000	-3.743%	11	4,040	-17.407%
2026-08-06	28.1700	28.1700	28.0500	28.0500	-1.337%	12	4,038	-20.499%
2026-08-03	28.4300	28.4300	28.4300	28.4300	+0.637%	1	4,032	-21.562%
2026-07-28	28.2200	28.2500	28.2200	28.2500	-5.833%	11	4,032	-21.062%
2026-07-27	30.8200	30.8200	30.0000	30.0000	-3.599%	7	4,022	-25.667%
2026-07-24	31.1200	31.1200	31.1200	31.1200	-3.802%	6	4,021	-28.342%
2026-07-23	32.3500	32.3500	32.3500	32.3500	+5.203%	5	4,015	-31.066%
2026-07-22	30.7500	30.7500	30.7500	30.7500	-4.799%	42	4,015	-27.480%
2026-07-21	33.1700	33.1700	32.3000	32.3000	-2.593%	318	4,015	-30.960%
2026-07-20	33.7300	33.7300	33.1600	33.1600	+3.013%	26	3,803	-32.750%
2026-07-17	33.6100	33.6100	32.1900	32.1900	+11.771%	33	3,791	-30.724%
2026-07-16	28.8000	28.8000	28.8000	28.8000	+0.418%	3	3,788	-22.569%
2026-07-14	28.6800	28.6800	28.6800	28.6800	-1.511%	12	3,785	-22.245%
2026-07-10	29.1200	29.1200	29.1200	29.1200	+5.660%	2	3,785	-23.420%
2026-07-09	27.5600	27.5600	27.5600	27.5600	+3.922%	1	3,785	-19.086%
2026-07-08	26.5000	26.5200	26.0500	26.5200	+2.831%	10	3,785	-15.913%
2026-07-07	25.7900	25.7900	25.7900	25.7900	-3.118%	1	3,779	-13.532%
2026-07-06	26.6200	26.6200	26.6200	26.6200	-6.003%	1	3,779	-16.228%
2026-07-01	28.3200	28.3200	28.3200	28.3200	-3.014%	20	3,778	-21.257%
2026-06-30	29.2000	29.2000	29.2000	29.2000	+6.182%	1	3,758	-23.630%
2026-06-29	27.5000	27.5000	27.5000	27.5000	-4.348%	2	3,757	-18.909%
2026-06-26	29.4000	29.4000	27.9500	28.7500	-2.773%	183	3,755	-22.435%
2026-06-25	29.5000	29.5700	29.5000	29.5700	+0.681%	33	3,606	-24.586%
2026-06-22	26.4500	29.3700	26.4500	29.3700	+13.398%	50	3,622	-24.072%
2026-06-18	25.5300	25.9000	25.5300	25.9000	+2.009%	22	3,581	-13.900%
2026-06-17	24.7000	25.3900	24.7000	25.3900	+11.019%	9	3,581	-12.170%
2026-06-15	22.9000	22.9200	22.8700	22.8700	-1.507%	11	3,581	-2.492%
2026-06-11	23.2200	23.2200	23.2200	23.2200	+2.789%	3	3,581	-3.962%
2026-06-09	22.5000	22.5900	22.5000	22.5900	+1.619%	15	3,581	-1.284%
2026-06-08	22.2000	22.2300	22.2000	22.2300	+1.045%	11	3,571	+0.315%
2026-06-03	22.0000	22.0000	22.0000	22.0000	+1.149%	1	3,561	+1.364%
2026-06-02	21.3500	21.8200	21.3500	21.7500	+8.209%	32	3,561	+2.529%
2026-06-01	20.1000	20.1000	20.1000	20.1000	0.000%	1	3,560	+10.945%
2026-05-29	19.8200	20.1000	19.8200	20.1000	+6.462%	15	3,560	+10.945%
2026-05-26	18.7500	18.8900	18.7500	18.8800	-0.264%	22	3,559	+18.114%
2026-05-14	18.6000	18.9300	18.6000	18.9300	+1.230%	11	3,553	+17.802%
2026-05-13	18.9000	18.9000	18.7000	18.7000	+0.917%	5	3,552	+19.251%
2026-05-12	18.2500	18.5300	18.2500	18.5300	-6.884%	200	3,552	+20.345%
2026-05-11	19.1800	20.0500	19.1800	19.9000	+5.291%	33	3,552	+12.060%
2026-05-08	18.9000	18.9000	18.9000	18.9000	+5.175%	1	3,584	+17.989%
2026-05-05	17.6000	17.9700	17.6000	17.9700	+10.926%	18	3,583	+24.096%
2026-04-30	16.2000	16.2000	16.2000	16.2000	-1.818%	70	3,592	+37.654%
2026-04-29	16.0000	16.5000	16.0000	16.5000	-1.198%	22	3,522	+35.152%
2026-04-27	16.3800	16.7000	16.3300	16.7000	+3.214%	401	3,507	+33.533%
2026-04-21	16.3500	16.3500	16.1800	16.1800	+4.118%	2	3,251	+37.824%
2026-04-20	14.4000	15.6000	14.4000	15.5400	+8.217%	220	3,251	+43.501%
2026-04-17	12.7500	14.7700	12.7500	14.3600	+31.743%	85	3,168	+55.292%
2026-04-16	10.8100	10.9000	10.4000	10.9000	-5.628%	16	3,108	+104.587%
2026-04-15	11.6000	11.6000	11.5500	11.5500	+0.435%	2	3,108	+93.074%
2026-04-14	11.6000	11.6000	11.5000	11.5000	-8.803%	11	3,107	+93.913%
2026-04-13	12.8000	12.8000	12.6100	12.6100	-3.000%	9	3,096	+76.844%
2026-04-10	13.3000	13.3000	13.0000	13.0000	-1.887%	12	3,088	+71.538%
2026-04-09	13.2500	13.2500	13.2500	13.2500	-6.294%	1	3,079	+68.302%
2026-04-08	14.2700	14.2700	14.1400	14.1400	-3.151%	4	3,080	+57.709%
2026-04-07	14.6000	14.6000	14.6000	14.6000	+0.482%	25	3,080	+52.740%
2026-04-06	14.2600	15.1000	14.2600	14.5300	-6.076%	33	3,058	+53.476%
2026-04-02	15.4700	15.4700	15.4700	15.4700	-5.957%	1	3,071	+44.150%
2026-03-27	16.4500	16.4500	16.4500	16.4500	-6.161%	2	3,071	+35.562%
2026-03-26	17.5300	17.5300	17.5300	17.5300	-1.572%	1	3,073	+27.210%
2026-03-25	17.8100	17.8100	17.8100	17.8100	+3.727%	1	3,074	+25.211%
2026-03-24	17.1700	17.1700	17.1700	17.1700	-5.033%	1	3,074	+29.878%
2026-03-20	18.0800	18.0800	18.0800	18.0800	+3.020%	2	3,075	+23.341%
2026-03-19	16.5900	18.1500	16.5900	17.5500	+5.090%	152	3,073	+27.066%
2026-03-18	16.7000	16.7000	16.7000	16.7000	-1.938%	5	3,035	+33.533%
2026-03-11	17.0300	17.0300	17.0300	17.0300	+4.736%	1	3,030	+30.945%
2026-03-09	16.4500	16.4500	16.2600	16.2600	+1.752%	2,001	3,030	+37.146%
2026-03-06	16.1100	16.1100	15.9800	15.9800	+1.783%	3	1,029	+39.549%
2026-03-05	14.4500	15.7000	14.4500	15.7000	-3.799%	16	1,030	+42.038%
2026-03-03	16.3200	16.3200	16.3200	16.3200	+1.682%	1	1,041	+36.642%
2026-03-02	16.3900	16.3900	16.0500	16.0500	-1.231%	8	1,041	+38.941%
2026-02-27	18.1000	18.5300	16.2500	16.2500	-38.910%	869	1,087	+37.231%
2026-02-18	26.6000	26.6000	26.6000	26.6000	-3.728%	1	695	-16.165%
2026-02-17	27.6300	27.6300	27.6300	27.6300	+2.106%	20	694	-19.291%
2026-02-12	27.0600	27.0600	27.0600	27.0600	+11.818%	1	674	-17.591%
2026-02-09	24.2000	24.2000	24.2000	24.2000	0.000%	40	673	-7.851%
2026-02-06	24.2000	24.2000	24.2000	24.2000	+1.895%	5	647	-7.851%
2026-02-05	23.7500	23.7500	23.7500	23.7500	-1.370%	5	647	-6.105%
2026-02-04	24.1700	24.1700	24.0800	24.0800	-2.668%	60	652	-7.392%
2026-02-03	24.3700	24.7400	24.3700	24.7400	+10.942%	10	664	-9.863%
2026-02-02	22.3000	22.3000	22.3000	22.3000	+1.364%	1	661	0.000%
2026-01-30	22.0000	22.0000	22.0000	22.0000	+1.149%	5	660	+1.364%
2026-01-28	21.7500	21.7500	21.7500	21.7500	-1.001%	2	655	+2.529%
2026-01-27	21.9700	21.9700	21.9700	21.9700	+2.856%	70	655	+1.502%
2026-01-26	21.3600	21.3600	21.3600	21.3600	-0.651%	1	725	+4.401%
2026-01-23	21.5000	21.5000	21.5000	21.5000	-4.232%	1	724	+3.721%
2026-01-22	22.4500	22.4500	22.4400	22.4500	+2.325%	12	724	-0.668%
2026-01-21	22.1000	22.4400	21.9400	21.9400	+3.981%	62	724	+1.641%
2026-01-20	20.4900	21.1000	20.4600	21.1000	+2.577%	21	724	+5.687%
2026-01-15	20.5500	20.5700	20.5500	20.5700	+0.685%	2	714	+8.410%
2026-01-14	20.4300	20.4300	20.4300	20.4300	+4.769%	5	712	+9.153%
2026-01-13	19.5000	19.5000	19.5000	19.5000	-1.515%	1	712	+14.359%
2026-01-12	19.8000	19.8000	19.8000	19.8000	-1.980%	1	713	+12.626%
2026-01-09	20.1500	20.2000	20.0300	20.2000	+4.339%	12	713	+10.396%
2026-01-08	19.6000	19.6000	19.3600	19.3600	-0.565%	11	704	+15.186%
2026-01-07	18.9000	19.4700	18.9000	19.4700	-0.866%	3	704	+14.535%
2026-01-06	19.6400	19.6400	19.6400	19.6400	+5.308%	10	701	+13.544%
2026-01-05	18.6500	18.6500	18.6500	18.6500	+3.554%	3	691	+19.571%
2026-01-02	18.0100	18.0100	18.0100	18.0100	-0.222%	3	691	+23.820%
2025-12-31	18.0500	18.0500	18.0500	18.0500	-0.496%	10	681	+23.546%
2025-12-29	17.9900	18.1400	17.9900	18.1400	+1.058%	20	681	+22.933%
2025-12-26	17.9500	17.9500	17.9500	17.9500	-1.644%	27	681	+24.234%
2025-12-24	18.2500	18.2500	18.2500	18.2500	+1.955%	10	696	+22.192%
2025-12-19	17.7500	17.9000	17.7500	17.9000	-2.186%	10	696	+24.581%
2025-12-18	18.3000	18.3000	18.3000	18.3000	+6.457%	1	697	+21.858%
2025-12-17	17.1900	17.1900	17.1900	17.1900	-2.274%	20	698	+29.727%
2025-12-09	17.5000	17.5900	17.5000	17.5900	+0.228%	3	718	+26.777%
2025-12-08	17.7500	17.8000	17.5500	17.5500	+13.961%	10	717	+27.066%
2025-12-05	16.1500	16.1500	14.9100	15.4000	+5.624%	35	722	+44.805%
2025-12-04	14.8000	14.8000	14.5000	14.5800	+1.603%	3	730	+52.949%
2025-12-03	13.1500	14.4900	13.1500	14.3500	+12.549%	41	729	+55.401%
2025-12-02	12.7800	12.7800	12.7500	12.7500	+0.394%	10	722	+74.902%
2025-12-01	12.7000	12.7000	12.7000	12.7000	-6.618%	1	712	+75.591%
2025-11-26	13.6000	13.6000	13.6000	13.6000	-5.094%	10	707	+63.971%
2025-11-21	14.3300	14.3300	14.3300	14.3300	+5.368%	10	707	+55.618%
2025-11-20	13.6000	13.6000	13.6000	13.6000	+7.510%	10	713	+63.971%
2025-11-19	12.0000	12.6500	12.0000	12.6500	+5.858%	2	707	+76.285%
2025-11-17	12.2000	12.2000	11.9500	11.9500	+2,389.583%	3	707	+86.611%
2025-11-07	0.4800	0.4800	0.4800	0.4800	+92.000%	1	79	+4,545.833%
2025-10-31	0.2500	0.2500	0.2500	0.2500	-16.667%	10	78	+8,820.000%
2025-10-22	0.3000	0.3000	0.3000	0.3000	+7.143%	4	68	+7,333.333%
2025-10-21	0.2800	0.2800	0.2800	0.2800	-6.667%	1	64	+7,864.286%
2025-10-20	0.2800	0.3000	0.2800	0.3000	-6.250%	9	63	+7,333.333%
2025-10-16	0.2100	0.3200	0.2100	0.3200	+28.000%	12	54	+6,868.750%
2025-10-08	0.2500	0.3000	0.2400	0.2500	+4.167%	53	54	+8,820.000%
2025-08-26	0.2400	0.2400	0.2400	0.2400	0.000%	1	1	+9,191.667%