Dark

NFLX20270617P55
NFLX Jun 17 2027 55.00 Put (NFLX270617P00055000)
option OPRA

EOD

Aug 20, 2026

1.74-4.918%(-0.09)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.7800	1.7800	1.7400	1.7400	-4.918%	8	2,408	0.000%
2026-08-19	1.8000	1.8300	1.6600	1.8300	-6.154%	16	2,409	-4.918%
2026-08-18	2.0800	2.0800	1.9100	1.9500	-9.722%	11	2,410	-10.769%
2026-08-17	2.0000	2.1600	2.0000	2.1600	+10.769%	13	2,404	-19.444%
2026-08-14	1.9600	1.9600	1.9500	1.9500	-7.583%	3	2,402	-10.769%
2026-08-13	2.2400	2.2400	2.1100	2.1100	-18.217%	627	2,402	-17.536%
2026-08-12	2.5800	2.5800	2.5800	2.5800	+7.500%	1	2,393	-32.558%
2026-08-11	2.4000	2.4000	2.3300	2.4000	0.000%	10	2,392	-27.500%
2026-08-10	2.9200	2.9300	2.4000	2.4000	-8.397%	609	2,386	-27.500%
2026-08-07	2.6400	2.6400	2.4900	2.6200	-1.873%	65	1,783	-33.588%
2026-08-06	2.6700	2.6700	2.6700	2.6700	-3.261%	4	1,797	-34.831%
2026-08-05	2.7500	2.7800	2.7000	2.7600	-5.479%	135	1,797	-36.957%
2026-08-04	2.9200	2.9200	2.8500	2.9200	+2.817%	13	1,797	-40.411%
2026-08-03	2.8300	2.8500	2.8000	2.8400	-6.885%	14	1,787	-38.732%
2026-07-31	3.1700	3.1700	3.0500	3.0500	+1.667%	4	1,785	-42.951%
2026-07-30	3.1000	3.1000	3.0000	3.0000	+4.167%	2	1,783	-42.000%
2026-07-29	2.9200	2.9400	2.8800	2.8800	-7.395%	6	1,783	-39.583%
2026-07-27	3.2300	3.2300	2.9000	3.1100	-7.440%	209	1,783	-44.051%
2026-07-24	3.2500	3.3600	3.2500	3.3600	-7.945%	3	1,803	-48.214%
2026-07-23	3.5800	3.6500	3.5800	3.6500	+5.797%	2	1,804	-52.329%
2026-07-22	3.4200	3.4500	3.3000	3.4500	-12.658%	30	1,804	-49.565%
2026-07-21	3.7800	3.9500	3.7800	3.9500	+1.282%	544	1,791	-55.949%
2026-07-20	3.7500	4.0500	3.7500	3.9000	+2.632%	311	1,259	-55.385%
2026-07-17	4.2200	4.3500	3.7000	3.8000	+20.635%	94	962	-54.211%
2026-07-16	3.1000	3.1500	3.1000	3.1500	+0.639%	19	916	-44.762%
2026-07-15	3.0500	3.1300	3.0500	3.1300	-1.262%	47	897	-44.409%
2026-07-14	3.1700	3.1700	3.1700	3.1700	+3.934%	188	923	-45.110%
2026-07-13	3.0500	3.0500	3.0500	3.0500	-6.154%	1	735	-42.951%
2026-07-10	3.2500	3.2500	3.1000	3.2500	+14.841%	124	734	-46.462%
2026-07-09	2.8300	2.8300	2.8300	2.8300	+2.536%	5	684	-38.516%
2026-07-08	2.8000	2.8000	2.7600	2.7600	-2.128%	20	684	-36.957%
2026-07-06	2.6900	2.8200	2.6900	2.8200	+4.444%	19	684	-38.298%
2026-07-02	2.8700	2.8700	2.7000	2.7000	-10.000%	7	674	-35.556%
2026-06-30	3.0100	3.0100	3.0000	3.0000	+3.448%	3	674	-42.000%
2026-06-29	2.9000	2.9000	2.9000	2.9000	-4.918%	1	674	-40.000%
2026-06-26	3.1700	3.1700	3.0500	3.0500	-8.955%	2	674	-42.951%
2026-06-25	3.3500	3.3500	3.3500	3.3500	0.000%	4	672	-48.060%
2026-06-24	3.2800	3.3500	3.2800	3.3500	+4.688%	42	668	-48.060%
2026-06-23	3.2000	3.2000	3.2000	3.2000	+1.266%	4	638	-45.625%
2026-06-22	2.8000	3.3300	2.8000	3.1600	+21.538%	85	635	-44.937%
2026-06-18	2.5400	2.6000	2.5300	2.6000	0.000%	4	585	-33.077%
2026-06-17	2.5400	2.6000	2.5200	2.6000	+10.638%	11	585	-33.077%
2026-06-16	2.5000	2.5000	2.3500	2.3500	-4.858%	6	585	-25.957%
2026-06-11	2.4700	2.4700	2.4700	2.4700	+17.062%	5	580	-29.555%
2026-06-09	2.1100	2.1100	2.1100	2.1100	-3.211%	1	585	-17.536%
2026-06-05	2.1800	2.1800	2.1800	2.1800	-3.111%	5	585	-20.183%
2026-06-04	2.1500	2.2500	2.1500	2.2500	+9.223%	6	585	-22.667%
2026-06-02	2.0600	2.0600	2.0600	2.0600	+23.353%	3	582	-15.534%
2026-05-26	1.6700	1.6700	1.6700	1.6700	+1.829%	12	579	+4.192%
2026-05-20	1.6400	1.6400	1.6400	1.6400	+3.797%	1	570	+6.098%
2026-05-19	1.5800	1.5800	1.5800	1.5800	-19.388%	3	570	+10.127%
2026-05-11	2.0300	2.0500	1.9600	1.9600	+49.618%	8	570	-11.224%
2026-04-20	1.3000	1.3100	1.3000	1.3100	-34.500%	2	571	+32.824%
2026-04-15	2.0000	2.0000	2.0000	2.0000	+43.885%	1	571	-13.000%
2026-04-10	1.3400	1.3900	1.3400	1.3900	-12.579%	6	571	+25.180%
2026-04-06	1.5900	1.5900	1.5900	1.5900	-27.727%	2	577	+9.434%
2026-04-01	2.2000	2.2000	2.2000	2.2000	+0.457%	2	575	-20.909%
2026-03-19	2.2500	2.2500	2.1900	2.1900	-17.978%	3	575	-20.548%
2026-03-10	2.6700	2.6700	2.6700	2.6700	+36.923%	1	574	-34.831%
2026-03-05	2.0000	2.0000	1.9400	1.9500	-2.985%	444	576	-10.769%
2026-03-04	2.0100	2.0100	2.0100	2.0100	-15.546%	1	581	-13.433%
2026-03-02	2.7500	2.7500	2.3800	2.3800	-10.526%	2	581	-26.891%
2026-02-27	2.6600	2.6600	2.6600	2.6600	-17.901%	6	582	-34.586%
2026-02-26	3.4000	3.4000	3.2200	3.2400	-8.732%	100	582	-46.296%
2026-02-25	3.6000	3.6000	3.5500	3.5500	-18.014%	37	495	-50.986%
2026-02-23	4.3300	4.3300	4.3300	4.3300	+16.086%	1	495	-59.815%
2026-02-20	3.6500	3.7300	3.6500	3.7300	-4.359%	5	494	-53.351%
2026-02-18	3.9000	3.9000	3.9000	3.9000	-4.878%	2	494	-55.385%
2026-02-17	4.1000	4.1000	4.1000	4.1000	-1.205%	2	493	-57.561%
2026-02-13	4.0800	4.1500	4.0800	4.1500	+6.410%	2	490	-58.072%
2026-02-12	3.9000	3.9000	3.9000	3.9000	+11.429%	3	490	-55.385%
2026-02-11	3.5000	3.5000	3.5000	3.5000	+19.863%	539	490	-50.286%
2026-02-03	3.1000	3.1000	2.9200	2.9200	-0.680%	16	71	-40.411%
2026-01-30	2.9400	2.9400	2.9400	2.9400	+4.255%	5	55	-40.816%
2026-01-29	2.8200	2.8200	2.8200	2.8200	+8.880%	1	50	-38.298%
2026-01-23	2.5900	2.5900	2.5900	2.5900	-13.667%	6	51	-32.819%
2026-01-21	3.0300	3.0300	2.9100	3.0000	+19.522%	7	45	-42.000%
2026-01-13	2.5500	2.5500	2.5100	2.5100	-2.713%	36	39	-30.677%
2026-01-06	2.5800	2.5800	2.5800	2.5800	+9.787%	1	3	-32.558%
2025-12-30	2.3500	2.3500	2.3500	2.3500	-4.082%	1	2	-25.957%
2025-12-24	2.4500	2.4500	2.4500	2.4500	+24.365%	1	1	-28.980%
2025-12-03	1.9700	1.9700	1.9700	1.9700	0.000%	1	1	-11.675%