Dark

NFLX20270617P60
NFLX Jun 17 2027 60.00 Put (NFLX270617P00060000)
option OPRA

EOD

Jul 1, 2026

4.43-6.737%(-0.32)2,261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.6000	4.6000	4.4000	4.4300	-6.737%	2,261	14,369	0.000%
2026-06-30	4.4000	4.7800	4.2500	4.7500	+7.223%	84	12,248	-6.737%
2026-06-29	4.1200	4.4300	4.1000	4.4300	-5.342%	68	12,266	0.000%
2026-06-26	4.4000	4.6800	4.2000	4.6800	-7.327%	43	12,249	-5.342%
2026-06-25	5.0000	5.0500	4.7900	5.0500	+6.540%	24	12,207	-12.277%
2026-06-24	4.5300	4.9000	4.5300	4.7400	+4.636%	9	12,203	-6.540%
2026-06-23	4.4200	4.6000	4.4200	4.5300	-2.998%	224	12,199	-2.208%
2026-06-22	3.8200	4.9100	3.8200	4.6700	+25.538%	53	12,072	-5.139%
2026-06-18	3.7000	3.7200	3.6300	3.7200	-0.800%	3	11,667	+19.086%
2026-06-17	3.5000	3.7500	3.4000	3.7500	+8.069%	556	11,667	+18.133%
2026-06-16	3.4500	3.6200	3.2500	3.4700	+15.667%	37	11,667	+27.666%
2026-06-15	3.1500	3.4000	3.0000	3.0000	-7.407%	213	11,498	+47.667%
2026-06-12	3.5000	3.6000	3.2400	3.2400	-6.087%	10	11,498	+36.728%
2026-06-11	3.4500	3.4500	3.4500	3.4500	+10.932%	5	11,498	+28.406%
2026-06-10	3.0700	3.1100	3.0500	3.1100	+1.634%	15	11,503	+42.444%
2026-06-09	3.1500	3.1500	3.0200	3.0600	-1.290%	8	11,513	+44.771%
2026-06-08	3.0500	3.1500	3.0500	3.1000	-0.958%	49	11,509	+42.903%
2026-06-05	3.1200	3.2600	3.1200	3.1300	+0.321%	30	11,494	+41.534%
2026-06-04	2.8700	3.1200	2.8700	3.1200	-6.866%	2	11,494	+41.987%
2026-06-03	3.1500	3.3500	3.1500	3.3500	+14.726%	913	11,494	+32.239%
2026-06-02	2.8000	2.9300	2.8000	2.9200	+10.189%	5	10,588	+51.712%
2026-06-01	2.6500	2.6500	2.6500	2.6500	0.000%	4	10,583	+67.170%
2026-05-29	2.6500	2.6500	2.6500	2.6500	+5.578%	4	10,579	+67.170%
2026-05-27	2.5100	2.5100	2.5100	2.5100	+0.803%	1	10,576	+76.494%
2026-05-26	2.5000	2.5000	2.4900	2.4900	-0.400%	8,000	10,576	+77.912%
2026-05-22	2.5000	2.5000	2.5000	2.5000	+24.378%	1	2,583	+77.200%
2026-05-20	2.0100	2.0100	2.0100	2.0100	-12.609%	1	2,582	+120.398%
2026-05-19	2.3000	2.3000	2.3000	2.3000	-3.361%	1	2,583	+92.609%
2026-05-18	2.4000	2.4200	2.2000	2.3800	-3.252%	74	2,583	+86.134%
2026-05-15	2.4600	2.4600	2.4600	2.4600	-8.889%	2	2,583	+80.081%
2026-05-14	2.5500	2.7000	2.5100	2.7000	+8.000%	14	2,579	+64.074%
2026-05-13	2.5000	2.5000	2.5000	2.5000	0.000%	1	2,577	+77.200%
2026-05-12	2.5000	2.5000	2.5000	2.5000	-17.219%	10	2,577	+77.200%
2026-05-11	2.6200	3.0200	2.6200	3.0200	+19.368%	1,256	2,577	+46.689%
2026-05-08	2.5300	2.5300	2.5300	2.5300	-6.296%	1	1,822	+75.099%
2026-05-07	2.5900	2.7000	2.5900	2.7000	-0.735%	3	1,822	+64.074%
2026-05-06	2.7200	2.7200	2.7200	2.7200	+19.824%	1	1,823	+62.868%
2026-05-05	2.6500	2.8100	2.2700	2.2700	-5.417%	5	1,823	+95.154%
2026-05-04	2.2600	2.4000	2.2600	2.4000	+2.564%	1,305	1,821	+84.583%
2026-05-01	2.2200	2.3400	2.1900	2.3400	-2.500%	4	859	+89.316%
2026-04-30	2.4000	2.4000	2.4000	2.4000	-0.415%	1	859	+84.583%
2026-04-28	2.4400	2.4800	2.4100	2.4100	+3.879%	309	860	+83.817%
2026-04-24	2.3600	2.3600	2.3200	2.3200	+0.433%	23	729	+90.948%
2026-04-22	2.3100	2.3100	2.3100	2.3100	+7.944%	5	707	+91.775%
2026-04-20	2.1400	2.1400	2.1400	2.1400	+13.830%	1	702	+107.009%
2026-04-17	1.6800	1.8800	1.5600	1.8800	+27.027%	47	701	+135.638%
2026-04-16	1.4200	1.4900	1.4200	1.4800	-21.277%	11	679	+199.324%
2026-04-13	1.9600	1.9600	1.7400	1.8800	+1.622%	31	682	+135.638%
2026-04-10	1.8400	1.8500	1.8400	1.8500	-8.867%	45	656	+139.459%
2026-04-09	1.6500	2.0300	1.6500	2.0300	-9.778%	5	611	+118.227%
2026-04-02	2.2500	2.2500	2.2500	2.2500	-18.478%	1	610	+96.889%
2026-03-31	2.7600	2.7600	2.7600	2.7600	-6.757%	4	610	+60.507%
2026-03-30	2.9600	2.9600	2.9600	2.9600	+11.278%	5	609	+49.662%
2026-03-27	2.6600	2.6600	2.6600	2.6600	-13.072%	1	604	+66.541%
2026-03-26	3.0600	3.0600	3.0600	3.0600	-0.326%	1	604	+44.771%
2026-03-19	3.0700	3.0700	3.0700	3.0700	+9.643%	1	605	+44.300%
2026-03-17	2.9500	2.9500	2.8000	2.8000	+0.719%	11	604	+58.214%
2026-03-09	2.7800	2.7800	2.7800	2.7800	+6.107%	1	603	+59.353%
2026-03-05	2.7500	2.7500	2.6200	2.6200	-2.239%	3	603	+69.084%
2026-03-03	3.0400	3.0400	2.6800	2.6800	+5.098%	11	601	+65.299%
2026-03-02	3.0000	3.0000	2.4200	2.5500	-15.000%	6	612	+73.725%
2026-02-27	2.9400	3.0000	2.9400	3.0000	-26.829%	11	615	+47.667%
2026-02-26	4.1000	4.1000	4.1000	4.1000	-8.889%	1	615	+8.049%
2026-02-25	4.9500	4.9500	4.5000	4.5000	-22.414%	16	607	-1.556%
2026-02-23	5.7900	5.8000	5.7900	5.8000	+10.057%	4	607	-23.621%
2026-02-18	5.3800	5.3800	5.2700	5.2700	-4.182%	31	609	-15.939%
2026-02-17	5.5100	5.5100	5.5000	5.5000	+2.804%	3	618	-19.455%
2026-02-13	5.7700	5.7700	5.3500	5.3500	-5.310%	2	618	-17.196%
2026-02-12	4.8500	5.7200	4.8500	5.6500	+20.213%	110	618	-21.593%
2026-02-11	4.2900	4.7000	4.2900	4.7000	+5.618%	52	600	-5.745%
2026-02-06	4.4700	4.4700	4.4500	4.4500	+2.771%	16	562	-0.449%
2026-02-05	4.2500	4.3300	4.2500	4.3300	-3.778%	11	546	+2.309%
2026-02-04	4.6100	4.6100	4.3500	4.5000	+5.386%	35	536	-1.556%
2026-02-03	4.0500	4.3000	4.0500	4.2700	+12.368%	227	505	+3.747%
2026-02-02	3.7500	3.8000	3.7500	3.8000	-4.523%	14	479	+16.579%
2026-01-30	4.0000	4.0000	3.9800	3.9800	-0.500%	6	465	+11.307%
2026-01-29	4.0000	4.0000	4.0000	4.0000	+5.263%	76	459	+10.750%
2026-01-28	3.8000	3.8000	3.8000	3.8000	+1.333%	2	483	+16.579%
2026-01-26	3.6500	3.7500	3.6500	3.7500	+1.078%	53	485	+18.133%
2026-01-23	3.7100	3.7100	3.7100	3.7100	-8.395%	10	485	+19.407%
2026-01-22	3.7800	4.0500	3.7700	4.0500	+6.579%	100	475	+9.383%
2026-01-21	4.0800	4.0800	3.8000	3.8000	-2.564%	78	403	+16.579%
2026-01-20	3.8300	3.9000	3.8300	3.9000	-1.015%	25	325	+13.590%
2026-01-16	3.7500	3.9400	3.7500	3.9400	+9.141%	5	330	+12.437%
2026-01-15	3.5500	3.6100	3.5500	3.6100	+3.143%	6	330	+22.715%
2026-01-13	3.5100	3.5100	3.4500	3.5000	+0.575%	151	326	+26.571%
2026-01-09	3.4300	3.6000	3.4300	3.4800	+2.353%	9	227	+27.299%
2026-01-06	3.4000	3.4000	3.4000	3.4000	+7.937%	4	222	+30.294%
2026-01-05	3.1500	3.1500	3.1500	3.1500	-8.163%	11	207	+40.635%
2026-01-02	3.4300	3.4300	3.4300	3.4300	+2.388%	10	207	+29.155%
2025-12-22	3.3800	3.3800	3.3500	3.3500	+0.904%	12	217	+32.239%
2025-12-09	3.3200	3.3200	3.3200	3.3200	+3.750%	1	217	+33.434%
2025-12-08	3.1900	3.2000	3.1900	3.2000	+7.023%	30	216	+38.438%
2025-12-05	2.6400	2.9900	2.6400	2.9900	+17.255%	4	241	+48.161%
2025-12-03	2.5500	2.5500	2.5500	2.5500	+11.842%	40	243	+73.725%
2025-12-01	2.2800	2.2800	2.2800	2.2800	-4.202%	10	243	+94.298%
2025-11-28	2.3700	2.3800	2.3700	2.3800	+5.310%	40	243	+86.134%
2025-11-19	2.2200	2.2600	2.2200	2.2600	+5.607%	6	203	+96.018%
2025-11-17	2.1500	2.1500	2.1200	2.1400	0.000%	4	203	+107.009%