Dark

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

EOD

Aug 20, 2026

2.60-1.141%(-0.03)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.7300	2.7300	2.6000	2.6000	-1.141%	22	14,983	0.000%
2026-08-19	2.9000	2.9700	2.6300	2.6300	-8.681%	34	14,973	-1.141%
2026-08-18	3.2000	3.2000	2.8800	2.8800	-14.030%	41	14,980	-9.722%
2026-08-17	3.2000	3.3500	3.1400	3.3500	+11.667%	79	14,998	-22.388%
2026-08-14	3.3000	3.3000	2.9500	3.0000	-6.832%	14	14,970	-13.333%
2026-08-13	3.2500	3.3300	3.2200	3.2200	-17.647%	31	14,978	-19.255%
2026-08-12	3.7800	3.9100	3.7800	3.9100	+11.080%	26	14,984	-33.504%
2026-08-11	3.5100	3.8500	3.4500	3.5200	+0.571%	265	14,971	-26.136%
2026-08-10	3.8000	3.8600	3.5000	3.5000	-10.256%	511	15,197	-25.714%
2026-08-07	4.1100	4.1300	3.9000	3.9000	-3.941%	277	15,678	-33.333%
2026-08-06	3.9500	4.1500	3.9500	4.0600	-1.456%	798	15,883	-35.961%
2026-08-05	3.9300	4.2000	3.9300	4.1200	-3.738%	678	16,412	-36.893%
2026-08-04	4.1000	4.3300	4.1000	4.2800	+2.638%	7	16,988	-39.252%
2026-08-03	4.3000	4.3000	4.1500	4.1700	-5.869%	25	16,989	-37.650%
2026-07-31	4.7000	4.7000	4.4300	4.4300	+7.264%	128	16,976	-41.309%
2026-07-30	4.6500	4.6500	4.1300	4.1300	+0.732%	12	17,076	-37.046%
2026-07-29	4.1800	4.3000	4.1000	4.1000	-3.529%	5	17,069	-36.585%
2026-07-28	4.0500	4.2500	4.0200	4.2500	-7.609%	47	17,072	-38.824%
2026-07-27	4.7100	4.8000	4.5000	4.6000	-2.128%	162	17,048	-43.478%
2026-07-24	5.1500	5.2000	4.6500	4.7000	-8.738%	745	16,837	-44.681%
2026-07-23	5.1500	5.3000	4.9000	5.1500	-2.830%	688	16,316	-49.515%
2026-07-22	5.1000	5.3000	4.7800	5.3000	-0.935%	601	15,727	-50.943%
2026-07-21	5.7000	5.8000	5.3500	5.3500	-4.464%	11	15,403	-51.402%
2026-07-20	5.4500	5.8000	5.4500	5.6000	+2.377%	75	15,396	-53.571%
2026-07-17	6.1000	6.2000	5.1200	5.4700	+24.318%	329	15,226	-52.468%
2026-07-16	4.3000	4.6000	4.3000	4.4000	-1.124%	60	15,047	-40.909%
2026-07-15	4.4500	4.4500	4.4500	4.4500	-0.447%	2	14,988	-41.573%
2026-07-14	4.6500	4.6500	4.4000	4.4700	+6.938%	1,008	14,986	-41.834%
2026-07-13	4.3000	4.3000	4.1800	4.1800	-11.064%	1,009	14,869	-37.799%
2026-07-10	4.3000	4.8000	4.3000	4.7000	+17.207%	38	14,522	-44.681%
2026-07-08	4.0000	4.0100	4.0000	4.0100	+4.156%	11	14,509	-35.162%
2026-07-07	3.8500	3.8500	3.8500	3.8500	-4.938%	2	14,499	-32.468%
2026-07-06	3.8000	4.1000	3.5600	4.0500	+6.579%	162	14,497	-35.802%
2026-07-02	4.1600	4.2100	3.7700	3.8000	-14.221%	103	14,369	-31.579%
2026-07-01	4.6000	4.6000	4.4000	4.4300	-6.737%	2,261	14,369	-41.309%
2026-06-30	4.4000	4.7800	4.2500	4.7500	+7.223%	84	12,248	-45.263%
2026-06-29	4.1200	4.4300	4.1000	4.4300	-5.342%	68	12,266	-41.309%
2026-06-26	4.4000	4.6800	4.2000	4.6800	-7.327%	43	12,249	-44.444%
2026-06-25	5.0000	5.0500	4.7900	5.0500	+6.540%	24	12,207	-48.515%
2026-06-24	4.5300	4.9000	4.5300	4.7400	+4.636%	9	12,203	-45.148%
2026-06-23	4.4200	4.6000	4.4200	4.5300	-2.998%	224	12,199	-42.605%
2026-06-22	3.8200	4.9100	3.8200	4.6700	+25.538%	53	12,072	-44.325%
2026-06-18	3.7000	3.7200	3.6300	3.7200	-0.800%	3	11,667	-30.108%
2026-06-17	3.5000	3.7500	3.4000	3.7500	+8.069%	556	11,667	-30.667%
2026-06-16	3.4500	3.6200	3.2500	3.4700	+15.667%	37	11,667	-25.072%
2026-06-15	3.1500	3.4000	3.0000	3.0000	-7.407%	213	11,498	-13.333%
2026-06-12	3.5000	3.6000	3.2400	3.2400	-6.087%	10	11,498	-19.753%
2026-06-11	3.4500	3.4500	3.4500	3.4500	+10.932%	5	11,498	-24.638%
2026-06-10	3.0700	3.1100	3.0500	3.1100	+1.634%	15	11,503	-16.399%
2026-06-09	3.1500	3.1500	3.0200	3.0600	-1.290%	8	11,513	-15.033%
2026-06-08	3.0500	3.1500	3.0500	3.1000	-0.958%	49	11,509	-16.129%
2026-06-05	3.1200	3.2600	3.1200	3.1300	+0.321%	30	11,494	-16.933%
2026-06-04	2.8700	3.1200	2.8700	3.1200	-6.866%	2	11,494	-16.667%
2026-06-03	3.1500	3.3500	3.1500	3.3500	+14.726%	913	11,494	-22.388%
2026-06-02	2.8000	2.9300	2.8000	2.9200	+10.189%	5	10,588	-10.959%
2026-06-01	2.6500	2.6500	2.6500	2.6500	0.000%	4	10,583	-1.887%
2026-05-29	2.6500	2.6500	2.6500	2.6500	+5.578%	4	10,579	-1.887%
2026-05-27	2.5100	2.5100	2.5100	2.5100	+0.803%	1	10,576	+3.586%
2026-05-26	2.5000	2.5000	2.4900	2.4900	-0.400%	8,000	10,576	+4.418%
2026-05-22	2.5000	2.5000	2.5000	2.5000	+24.378%	1	2,583	+4.000%
2026-05-20	2.0100	2.0100	2.0100	2.0100	-12.609%	1	2,582	+29.353%
2026-05-19	2.3000	2.3000	2.3000	2.3000	-3.361%	1	2,583	+13.043%
2026-05-18	2.4000	2.4200	2.2000	2.3800	-3.252%	74	2,583	+9.244%
2026-05-15	2.4600	2.4600	2.4600	2.4600	-8.889%	2	2,583	+5.691%
2026-05-14	2.5500	2.7000	2.5100	2.7000	+8.000%	14	2,579	-3.704%
2026-05-13	2.5000	2.5000	2.5000	2.5000	0.000%	1	2,577	+4.000%
2026-05-12	2.5000	2.5000	2.5000	2.5000	-17.219%	10	2,577	+4.000%
2026-05-11	2.6200	3.0200	2.6200	3.0200	+19.368%	1,256	2,577	-13.907%
2026-05-08	2.5300	2.5300	2.5300	2.5300	-6.296%	1	1,822	+2.767%
2026-05-07	2.5900	2.7000	2.5900	2.7000	-0.735%	3	1,822	-3.704%
2026-05-06	2.7200	2.7200	2.7200	2.7200	+19.824%	1	1,823	-4.412%
2026-05-05	2.6500	2.8100	2.2700	2.2700	-5.417%	5	1,823	+14.537%
2026-05-04	2.2600	2.4000	2.2600	2.4000	+2.564%	1,305	1,821	+8.333%
2026-05-01	2.2200	2.3400	2.1900	2.3400	-2.500%	4	859	+11.111%
2026-04-30	2.4000	2.4000	2.4000	2.4000	-0.415%	1	859	+8.333%
2026-04-28	2.4400	2.4800	2.4100	2.4100	+3.879%	309	860	+7.884%
2026-04-24	2.3600	2.3600	2.3200	2.3200	+0.433%	23	729	+12.069%
2026-04-22	2.3100	2.3100	2.3100	2.3100	+7.944%	5	707	+12.554%
2026-04-20	2.1400	2.1400	2.1400	2.1400	+13.830%	1	702	+21.495%
2026-04-17	1.6800	1.8800	1.5600	1.8800	+27.027%	47	701	+38.298%
2026-04-16	1.4200	1.4900	1.4200	1.4800	-21.277%	11	679	+75.676%
2026-04-13	1.9600	1.9600	1.7400	1.8800	+1.622%	31	682	+38.298%
2026-04-10	1.8400	1.8500	1.8400	1.8500	-8.867%	45	656	+40.541%
2026-04-09	1.6500	2.0300	1.6500	2.0300	-9.778%	5	611	+28.079%
2026-04-02	2.2500	2.2500	2.2500	2.2500	-18.478%	1	610	+15.556%
2026-03-31	2.7600	2.7600	2.7600	2.7600	-6.757%	4	610	-5.797%
2026-03-30	2.9600	2.9600	2.9600	2.9600	+11.278%	5	609	-12.162%
2026-03-27	2.6600	2.6600	2.6600	2.6600	-13.072%	1	604	-2.256%
2026-03-26	3.0600	3.0600	3.0600	3.0600	-0.326%	1	604	-15.033%
2026-03-19	3.0700	3.0700	3.0700	3.0700	+9.643%	1	605	-15.309%
2026-03-17	2.9500	2.9500	2.8000	2.8000	+0.719%	11	604	-7.143%
2026-03-09	2.7800	2.7800	2.7800	2.7800	+6.107%	1	603	-6.475%
2026-03-05	2.7500	2.7500	2.6200	2.6200	-2.239%	3	603	-0.763%
2026-03-03	3.0400	3.0400	2.6800	2.6800	+5.098%	11	601	-2.985%
2026-03-02	3.0000	3.0000	2.4200	2.5500	-15.000%	6	612	+1.961%
2026-02-27	2.9400	3.0000	2.9400	3.0000	-26.829%	11	615	-13.333%
2026-02-26	4.1000	4.1000	4.1000	4.1000	-8.889%	1	615	-36.585%
2026-02-25	4.9500	4.9500	4.5000	4.5000	-22.414%	16	607	-42.222%
2026-02-23	5.7900	5.8000	5.7900	5.8000	+10.057%	4	607	-55.172%
2026-02-18	5.3800	5.3800	5.2700	5.2700	-4.182%	31	609	-50.664%
2026-02-17	5.5100	5.5100	5.5000	5.5000	+2.804%	3	618	-52.727%
2026-02-13	5.7700	5.7700	5.3500	5.3500	-5.310%	2	618	-51.402%
2026-02-12	4.8500	5.7200	4.8500	5.6500	+20.213%	110	618	-53.982%
2026-02-11	4.2900	4.7000	4.2900	4.7000	+5.618%	52	600	-44.681%
2026-02-06	4.4700	4.4700	4.4500	4.4500	+2.771%	16	562	-41.573%
2026-02-05	4.2500	4.3300	4.2500	4.3300	-3.778%	11	546	-39.954%
2026-02-04	4.6100	4.6100	4.3500	4.5000	+5.386%	35	536	-42.222%
2026-02-03	4.0500	4.3000	4.0500	4.2700	+12.368%	227	505	-39.110%
2026-02-02	3.7500	3.8000	3.7500	3.8000	-4.523%	14	479	-31.579%
2026-01-30	4.0000	4.0000	3.9800	3.9800	-0.500%	6	465	-34.673%
2026-01-29	4.0000	4.0000	4.0000	4.0000	+5.263%	76	459	-35.000%
2026-01-28	3.8000	3.8000	3.8000	3.8000	+1.333%	2	483	-31.579%
2026-01-26	3.6500	3.7500	3.6500	3.7500	+1.078%	53	485	-30.667%
2026-01-23	3.7100	3.7100	3.7100	3.7100	-8.395%	10	485	-29.919%
2026-01-22	3.7800	4.0500	3.7700	4.0500	+6.579%	100	475	-35.802%
2026-01-21	4.0800	4.0800	3.8000	3.8000	-2.564%	78	403	-31.579%
2026-01-20	3.8300	3.9000	3.8300	3.9000	-1.015%	25	325	-33.333%
2026-01-16	3.7500	3.9400	3.7500	3.9400	+9.141%	5	330	-34.010%
2026-01-15	3.5500	3.6100	3.5500	3.6100	+3.143%	6	330	-27.978%
2026-01-13	3.5100	3.5100	3.4500	3.5000	+0.575%	151	326	-25.714%
2026-01-09	3.4300	3.6000	3.4300	3.4800	+2.353%	9	227	-25.287%
2026-01-06	3.4000	3.4000	3.4000	3.4000	+7.937%	4	222	-23.529%
2026-01-05	3.1500	3.1500	3.1500	3.1500	-8.163%	11	207	-17.460%
2026-01-02	3.4300	3.4300	3.4300	3.4300	+2.388%	10	207	-24.198%
2025-12-22	3.3800	3.3800	3.3500	3.3500	+0.904%	12	217	-22.388%
2025-12-09	3.3200	3.3200	3.3200	3.3200	+3.750%	1	217	-21.687%
2025-12-08	3.1900	3.2000	3.1900	3.2000	+7.023%	30	216	-18.750%
2025-12-05	2.6400	2.9900	2.6400	2.9900	+17.255%	4	241	-13.043%
2025-12-03	2.5500	2.5500	2.5500	2.5500	+11.842%	40	243	+1.961%
2025-12-01	2.2800	2.2800	2.2800	2.2800	-4.202%	10	243	+14.035%
2025-11-28	2.3700	2.3800	2.3700	2.3800	+5.310%	40	243	+9.244%
2025-11-19	2.2200	2.2600	2.2200	2.2600	+5.607%	6	203	+15.044%
2025-11-17	2.1500	2.1500	2.1200	2.1400	0.000%	4	203	+21.495%