Dark

NFLX20270617P50
NFLX Jun 17 2027 50.00 Put (NFLX270617P00050000)
option OPRA

EOD

Aug 20, 2026

1.09+1.869%(+0.02)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1000	1.1000	1.0100	1.0900	+1.869%	57	1,579	0.000%
2026-08-19	1.0800	1.0800	1.0700	1.0700	-9.322%	15	1,565	+1.869%
2026-08-18	1.2600	1.2600	1.1700	1.1800	-12.593%	47	1,552	-7.627%
2026-08-17	1.3000	1.3500	1.3000	1.3500	+8.871%	18	1,559	-19.259%
2026-08-14	1.2400	1.2400	1.2400	1.2400	-9.489%	1	1,558	-12.097%
2026-08-13	1.4200	1.4200	1.3700	1.3700	-12.179%	26	1,557	-20.438%
2026-08-12	1.6000	1.7200	1.5500	1.5600	0.000%	48	1,548	-30.128%
2026-08-11	1.5500	1.5700	1.5500	1.5600	+4.000%	19	1,541	-30.128%
2026-08-10	1.6800	1.6800	1.5000	1.5000	-12.281%	397	1,536	-27.333%
2026-08-07	1.7900	1.7900	1.7100	1.7100	+1.786%	20	1,273	-36.257%
2026-08-06	1.6400	1.6800	1.6400	1.6800	-8.197%	25	1,277	-35.119%
2026-08-05	1.8300	1.8300	1.8300	1.8300	+0.549%	5	1,282	-40.437%
2026-08-04	1.8400	1.9500	1.8200	1.8200	+1.111%	39	1,277	-40.110%
2026-08-03	1.8700	1.8700	1.8000	1.8000	-9.548%	74	1,277	-39.444%
2026-07-31	1.9300	1.9900	1.9300	1.9900	+8.743%	18	1,310	-45.226%
2026-07-30	1.9000	1.9000	1.8300	1.8300	+0.549%	3	1,294	-40.437%
2026-07-29	1.9300	1.9800	1.8200	1.8200	+1.111%	18	1,293	-40.110%
2026-07-28	1.8100	1.8100	1.8000	1.8000	-14.692%	10	1,285	-39.444%
2026-07-27	2.0000	2.1100	1.9900	2.1100	+5.500%	5	1,282	-48.341%
2026-07-24	2.2900	2.3100	2.0000	2.0000	-13.043%	193	1,280	-45.500%
2026-07-23	2.3400	2.4100	2.3000	2.3000	-3.766%	20	1,291	-52.609%
2026-07-22	2.0100	2.3900	2.0100	2.3900	+4.367%	20	1,285	-54.393%
2026-07-21	2.5500	2.5500	2.2900	2.2900	-10.547%	130	1,270	-52.402%
2026-07-20	2.4400	2.6500	2.3600	2.5600	+2.400%	13	1,223	-57.422%
2026-07-17	2.8500	3.0000	2.3500	2.5000	+25.000%	148	1,215	-56.400%
2026-07-16	2.0000	2.0000	2.0000	2.0000	-3.382%	1	1,121	-45.500%
2026-07-15	1.9500	2.0700	1.9500	2.0700	+1.471%	5	1,120	-47.343%
2026-07-14	2.0900	2.0900	2.0400	2.0400	+8.511%	9	1,124	-46.569%
2026-07-13	1.8800	1.8800	1.8800	1.8800	-12.558%	2	1,118	-42.021%
2026-07-10	1.9800	2.2000	1.9700	2.1500	+22.857%	38	1,118	-49.302%
2026-07-08	1.7500	1.7500	1.7500	1.7500	-0.568%	1	1,093	-37.714%
2026-07-07	1.7200	1.7600	1.7200	1.7600	-4.348%	3	1,093	-38.068%
2026-07-06	1.7800	1.8400	1.7800	1.8400	0.000%	120	1,090	-40.761%
2026-07-02	1.8400	1.8400	1.8400	1.8400	-14.419%	2	972	-40.761%
2026-06-30	2.1100	2.1500	2.0800	2.1500	+14.362%	148	972	-49.302%
2026-06-29	1.8900	1.8900	1.8800	1.8800	-12.558%	28	902	-42.021%
2026-06-26	1.9500	2.1500	1.8600	2.1500	-4.018%	4	902	-49.302%
2026-06-25	2.1700	2.2400	2.1400	2.2400	+4.673%	56	899	-51.339%
2026-06-24	2.2800	2.2800	2.1400	2.1400	+5.419%	90	834	-49.065%
2026-06-23	2.1000	2.1000	2.0300	2.0300	-8.145%	13	809	-46.305%
2026-06-22	1.8200	2.2700	1.8200	2.2100	+29.240%	39	808	-50.679%
2026-06-18	1.7100	1.7100	1.7100	1.7100	+6.875%	1	802	-36.257%
2026-06-17	1.5900	1.6000	1.5900	1.6000	-6.977%	3	802	-31.875%
2026-06-16	1.4000	1.7400	1.4000	1.7200	+11.688%	37	802	-36.628%
2026-06-12	1.5400	1.5400	1.5400	1.5400	+15.789%	10	772	-29.221%
2026-06-09	1.3300	1.3300	1.3300	1.3300	-6.338%	1	772	-18.045%
2026-06-08	1.3300	1.4200	1.3300	1.4200	0.000%	2	773	-23.239%
2026-06-05	1.5000	1.5000	1.4200	1.4200	-5.960%	67	772	-23.239%
2026-06-03	1.5100	1.5100	1.5100	1.5100	+17.969%	1	721	-27.815%
2026-06-01	1.2800	1.2800	1.2800	1.2800	+9.402%	10	720	-14.844%
2026-05-27	1.1800	1.1800	1.1700	1.1700	+1.739%	50	726	-6.838%
2026-05-26	1.1500	1.1500	1.1300	1.1500	+130.000%	103	726	-5.217%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-59.677%	1	726	+118.000%
2026-05-14	1.3000	1.3000	1.2000	1.2400	-7.463%	170	727	-12.097%
2026-05-06	1.3400	1.3400	1.3400	1.3400	+21.818%	1	667	-18.657%
2026-05-04	1.1000	1.1000	1.1000	1.1000	-2.655%	60	667	-0.909%
2026-04-30	1.1300	1.1300	1.1300	1.1300	-5.833%	1	643	-3.540%
2026-04-28	1.2000	1.2000	1.2000	1.2000	0.000%	40	642	-9.167%
2026-04-27	1.2000	1.2000	1.2000	1.2000	+3.448%	4	682	-9.167%
2026-04-23	1.1600	1.1600	1.1600	1.1600	+3.571%	1	682	-6.034%
2026-04-22	1.1200	1.1200	1.1200	1.1200	+40.000%	1	683	-2.679%
2026-04-17	1.0400	1.0400	0.8000	0.8000	+5.263%	7	683	+36.250%
2026-04-16	1.0300	1.0300	0.7600	0.7600	-7.317%	4	676	+43.421%
2026-04-14	0.8800	0.8800	0.8200	0.8200	-18.000%	7	676	+32.927%
2026-04-09	1.0800	1.0800	1.0000	1.0000	-33.333%	21	669	+9.000%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-1.961%	1	689	-27.333%
2026-03-25	1.5300	1.5300	1.5300	1.5300	+7.746%	1	690	-28.758%
2026-03-18	1.4200	1.4200	1.4200	1.4200	-4.698%	5	691	-23.239%
2026-03-11	1.4900	1.4900	1.4900	1.4900	-10.241%	1	691	-26.846%
2026-03-02	1.9300	1.9300	1.6600	1.6600	+0.606%	2	691	-34.337%
2026-02-27	1.6900	1.7000	1.6500	1.6500	-34.783%	18	693	-33.939%
2026-02-25	2.6300	2.6300	2.5300	2.5300	-14.237%	43	664	-56.917%
2026-02-24	2.9300	2.9500	2.9300	2.9500	-3.909%	3	664	-63.051%
2026-02-23	3.2300	3.2300	3.0700	3.0700	+9.643%	11	665	-64.495%
2026-02-20	2.8000	2.8000	2.8000	2.8000	-3.448%	1	674	-61.071%
2026-02-19	2.9000	2.9000	2.9000	2.9000	+4.693%	1	674	-62.414%
2026-02-18	2.7700	2.7700	2.7700	2.7700	-6.734%	1	674	-60.650%
2026-02-17	2.9700	2.9700	2.9700	2.9700	+7.609%	1	674	-63.300%
2026-02-13	3.2000	3.2000	2.7600	2.7600	-12.381%	2	673	-60.507%
2026-02-12	2.8400	3.1500	2.8400	3.1500	+27.016%	96	673	-65.397%
2026-02-11	2.5200	2.5200	2.4800	2.4800	+11.712%	110	586	-56.048%
2026-02-10	2.2200	2.2200	2.2200	2.2200	-4.310%	5	578	-50.901%
2026-02-09	2.3500	2.3500	2.2300	2.3200	+3.111%	12	578	-53.017%
2026-02-03	2.2500	2.2500	2.2500	2.2500	+20.968%	1	571	-51.556%
2026-01-29	1.8600	1.8600	1.8600	1.8600	-4.615%	80	570	-41.398%
2026-01-27	2.0000	2.0000	1.9500	1.9500	+3.723%	2	491	-44.103%
2026-01-23	1.8800	1.8800	1.8800	1.8800	-9.179%	1	489	-42.021%
2026-01-22	1.9500	2.0700	1.9500	2.0700	0.000%	3	489	-47.343%
2026-01-21	2.0700	2.0700	2.0700	2.0700	+3.500%	25	489	-47.343%
2026-01-20	1.8700	2.1000	1.8700	2.0000	+22.699%	140	464	-45.500%
2026-01-07	1.6300	1.6300	1.6300	1.6300	-18.500%	20	422	-33.129%
2026-01-02	2.0000	2.0000	2.0000	2.0000	+14.943%	1	402	-45.500%
2025-12-29	1.7200	1.7400	1.7200	1.7400	-0.571%	3	402	-37.356%
2025-12-08	1.8500	1.8600	1.7500	1.7500	+25.000%	3	403	-37.714%
2025-12-03	1.4000	1.4000	1.4000	1.4000	-1.408%	1	400	-22.143%
2025-11-24	1.4200	1.4200	1.4200	1.4200	+23.478%	20	400	-23.239%
2025-11-18	1.1500	1.1500	1.1500	1.1500	0.000%	1	380	-5.217%