Dark

NFLX20270617P65
NFLX Jun 17 2027 65.00 Put (NFLX270617P00065000)
option OPRA

EOD

Aug 20, 2026

3.95+1.542%(+0.06)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.9000	3.9700	3.7800	3.9500	+1.542%	23	6,141	0.000%
2026-08-19	4.0000	4.0900	3.8200	3.8900	-6.265%	50	6,139	+1.542%
2026-08-18	4.4500	4.5000	4.1500	4.1500	-14.256%	59	6,162	-4.819%
2026-08-17	4.6500	4.9000	4.6000	4.8400	+11.264%	36	6,168	-18.388%
2026-08-14	4.6700	4.6700	4.2100	4.3500	-6.452%	100	6,157	-9.195%
2026-08-13	4.9200	4.9500	4.5500	4.6500	-12.758%	126	6,207	-15.054%
2026-08-12	5.4500	5.5000	5.3000	5.3300	+4.510%	194	6,172	-25.891%
2026-08-11	5.1000	5.4000	4.8500	5.1000	+0.990%	457	5,999	-22.549%
2026-08-10	5.3500	5.3500	5.0000	5.0500	-9.821%	320	5,558	-21.782%
2026-08-07	5.6500	5.6500	5.5500	5.6000	-1.582%	7	5,271	-29.464%
2026-08-05	5.5000	5.8000	5.5000	5.6900	-5.638%	16	5,267	-30.580%
2026-08-04	6.0000	6.1100	5.8000	6.0300	+5.236%	193	5,252	-34.494%
2026-08-03	5.9300	5.9500	5.7200	5.7300	-10.047%	15	5,081	-31.065%
2026-07-31	6.3500	6.4000	6.3400	6.3700	+9.075%	13	5,071	-37.991%
2026-07-30	6.1600	6.1600	5.8400	5.8400	-5.041%	35	5,061	-32.363%
2026-07-29	6.1500	6.1500	6.1500	6.1500	+6.034%	1	5,036	-35.772%
2026-07-28	5.8000	5.8000	5.8000	5.8000	-11.854%	6	5,035	-31.897%
2026-07-27	6.8000	6.8000	6.3300	6.5800	-1.791%	44	5,041	-39.970%
2026-07-24	7.2500	7.2500	6.7000	6.7000	-6.555%	4	5,039	-41.045%
2026-07-23	7.2000	7.4000	7.1700	7.1700	-1.103%	11	5,041	-44.909%
2026-07-22	6.9500	7.3000	6.7600	7.2500	-6.452%	33	5,041	-45.517%
2026-07-21	7.6700	7.9700	7.6500	7.7500	-0.895%	11	5,015	-49.032%
2026-07-20	7.7100	8.0500	7.7100	7.8200	+7.862%	1,073	5,009	-49.488%
2026-07-17	9.2700	9.2700	7.2500	7.2500	+14.534%	358	3,997	-45.517%
2026-07-16	6.2000	6.4200	6.2000	6.3300	+1.768%	12	3,715	-37.599%
2026-07-14	6.3400	6.3400	6.1700	6.2200	+6.325%	1,003	3,722	-36.495%
2026-07-13	5.6700	6.0000	5.6700	5.8500	-10.000%	171	2,719	-32.479%
2026-07-10	6.3200	6.5400	6.2900	6.5000	+8.333%	31	2,718	-39.231%
2026-07-09	6.0500	6.1000	5.9500	6.0000	+6.383%	20	2,694	-34.167%
2026-07-08	5.6500	5.6500	5.6400	5.6400	+0.714%	11	2,693	-29.965%
2026-07-07	5.3300	5.6500	5.3000	5.6000	0.000%	14	2,684	-29.464%
2026-07-06	5.4900	5.6400	5.4900	5.6000	+7.486%	10	2,685	-29.464%
2026-07-02	5.6000	5.6000	5.2100	5.2100	-19.474%	33	2,654	-24.184%
2026-07-01	6.4000	6.4700	6.4000	6.4700	-3.433%	3	2,654	-38.949%
2026-06-30	6.1500	6.7000	6.1500	6.7000	+6.349%	38	2,654	-41.045%
2026-06-29	6.0100	6.3000	5.7000	6.3000	+3.448%	122	2,599	-37.302%
2026-06-26	6.0000	6.0900	5.9100	6.0900	-13.000%	3	2,642	-35.140%
2026-06-25	6.6400	7.0000	6.6400	7.0000	+10.935%	6	2,641	-43.571%
2026-06-24	6.3800	6.3800	6.3000	6.3100	-0.630%	4	2,635	-37.401%
2026-06-23	6.1500	6.4500	5.8000	6.3500	-3.201%	122	2,635	-37.795%
2026-06-22	5.5000	6.7200	5.4500	6.5600	+23.774%	109	2,486	-39.787%
2026-06-18	5.1700	5.3000	5.0500	5.3000	0.000%	1,987	605	-25.472%
2026-06-17	4.9700	5.3000	4.9700	5.3000	+7.071%	7	605	-25.472%
2026-06-16	4.8400	4.9500	4.8400	4.9500	+11.738%	3	605	-20.202%
2026-06-11	4.4300	4.4300	4.4300	4.4300	+3.023%	1	603	-10.835%
2026-06-10	4.3000	4.3000	4.3000	4.3000	-4.444%	154	603	-8.140%
2026-06-09	4.5000	4.5000	4.5000	4.5000	+4.651%	1	449	-12.222%
2026-06-08	4.3000	4.3000	4.2500	4.3000	+0.703%	37	448	-8.140%
2026-06-05	4.2700	4.2700	4.2700	4.2700	-5.322%	1	448	-7.494%
2026-06-04	4.5500	4.5500	4.5100	4.5100	+0.222%	2	447	-12.417%
2026-06-03	4.5000	4.5000	4.5000	4.5000	+20.000%	1	447	-12.222%
2026-06-01	3.7500	3.7500	3.7500	3.7500	+9.971%	1	446	+5.333%
2026-05-27	3.3600	3.5500	3.3600	3.4100	+10.000%	45	446	+15.836%
2026-05-26	3.1000	3.1000	3.1000	3.1000	-2.208%	1	453	+27.419%
2026-05-21	3.3400	3.3400	3.1700	3.1700	-10.704%	6	452	+24.606%
2026-05-15	3.5500	3.5500	3.5500	3.5500	-0.560%	1	449	+11.268%
2026-05-14	3.5500	3.6000	3.5500	3.5700	+3.779%	24	449	+10.644%
2026-05-13	3.4400	3.4400	3.4400	3.4400	-12.911%	1	437	+14.826%
2026-05-11	3.9500	3.9500	3.9500	3.9500	+10.335%	1	437	0.000%
2026-05-07	3.5500	3.6000	3.5000	3.5800	+8.485%	16	436	+10.335%
2026-04-24	3.3000	3.3000	3.3000	3.3000	+4.762%	100	425	+19.697%
2026-04-23	3.2000	3.2000	3.1500	3.1500	-1.563%	2	425	+25.397%
2026-04-22	3.2400	3.2400	3.2000	3.2000	+7.383%	19	425	+23.438%
2026-04-20	2.9800	2.9800	2.9800	2.9800	+18.725%	1	443	+32.550%
2026-04-17	2.6400	2.6500	2.5000	2.5100	+7.725%	13	442	+57.371%
2026-04-14	2.3300	2.3300	2.3300	2.3300	-14.022%	1	440	+69.528%
2026-04-13	2.7100	2.7100	2.7100	2.7100	+8.400%	1	439	+45.756%
2026-04-10	2.5000	2.5000	2.5000	2.5000	-14.676%	1	440	+58.000%
2026-04-06	2.9300	2.9300	2.9300	2.9300	-16.761%	1	439	+34.812%
2026-04-02	3.5200	3.5200	3.5200	3.5200	-12.655%	1	440	+12.216%
2026-03-26	4.0300	4.0300	4.0300	4.0300	+0.750%	2	440	-1.985%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+14.286%	1	442	-1.250%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-6.667%	1	442	+12.857%
2026-03-02	4.4700	4.4700	3.7200	3.7500	-12.587%	22	443	+5.333%
2026-02-27	4.4100	4.4100	4.0100	4.2900	-25.391%	71	422	-7.925%
2026-02-26	5.8000	5.8000	5.7500	5.7500	-8.000%	19	413	-31.304%
2026-02-25	6.5400	6.5400	6.2500	6.2500	-16.107%	34	364	-36.800%
2026-02-23	7.5000	7.5500	7.4500	7.4500	+10.698%	45	364	-46.980%
2026-02-20	6.8300	6.8300	6.7000	6.7300	-2.322%	22	332	-41.308%
2026-02-18	6.9000	6.9000	6.8900	6.8900	-5.874%	25	330	-42.671%
2026-02-17	7.1500	7.4000	7.1500	7.3200	+1.385%	44	329	-46.038%
2026-02-13	7.5600	7.5600	7.0700	7.2200	-7.436%	3	306	-45.291%
2026-02-12	6.8800	7.8000	6.8800	7.8000	+31.535%	11	306	-49.359%
2026-02-11	5.9300	5.9300	5.9300	5.9300	+4.035%	1	301	-33.390%
2026-02-09	5.7000	5.7000	5.7000	5.7000	-0.870%	200	300	-30.702%
2026-02-06	5.7500	5.7500	5.7500	5.7500	-3.361%	1	255	-31.304%
2026-02-03	5.9500	5.9500	5.9500	5.9500	+9.174%	1	254	-33.613%
2026-01-29	5.5000	5.5000	5.4500	5.4500	+6.863%	31	253	-27.523%
2026-01-27	5.2000	5.2400	5.1000	5.1000	+3.448%	90	222	-22.549%
2026-01-26	4.8300	4.9300	4.8300	4.9300	-1.400%	50	154	-19.878%
2026-01-23	5.0500	5.0500	5.0000	5.0000	-2.913%	43	104	-21.000%
2026-01-22	5.1500	5.1500	5.1500	5.1500	+1.980%	1	111	-23.301%
2026-01-21	5.6000	5.6000	5.0500	5.0500	+1.000%	119	110	-21.782%
2026-01-14	4.9100	5.0000	4.9100	5.0000	+5.932%	2	20	-21.000%
2026-01-12	4.7100	4.7500	4.6900	4.7200	+6.306%	15	19	-16.314%
2025-12-22	4.4400	4.4400	4.4400	4.4400	+2.778%	1	4	-11.036%
2025-12-18	4.3200	4.3200	4.3200	4.3200	-8.085%	1	4	-8.565%
2025-12-15	4.6000	4.7000	4.6000	4.7000	+14.634%	2	3	-15.957%
2025-12-08	4.1000	4.1000	4.1000	4.1000	+28.125%	1	2	-3.659%
2025-11-24	3.2000	3.2000	3.2000	3.2000	0.000%	1	1	+23.438%