Dark

NFLX20270617P66
NFLX Jun 17 2027 66.00 Put (NFLX270617P00066000)
option OPRA

EOD

Aug 20, 2026

4.25+0.950%(+0.04)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.2000	4.2500	3.9500	4.2500	+0.950%	8	2,008	0.000%
2026-08-19	4.2500	4.3500	4.1500	4.2100	-8.279%	21	2,011	+0.950%
2026-08-18	4.5500	4.5900	4.5400	4.5900	-12.405%	31	1,985	-7.407%
2026-08-17	4.9000	5.2400	4.8500	5.2400	+10.549%	126	1,901	-18.893%
2026-08-14	4.6600	4.7900	4.6600	4.7400	-0.211%	52	1,896	-10.338%
2026-08-13	5.0500	5.0500	4.7500	4.7500	-15.179%	156	1,771	-10.526%
2026-08-11	5.6000	5.6000	5.6000	5.6000	+0.901%	2	1,785	-24.107%
2026-08-10	5.9200	5.9200	5.5500	5.5500	-6.723%	7	1,785	-23.423%
2026-08-07	5.9500	5.9500	5.9500	5.9500	+2.058%	3	1,787	-28.571%
2026-08-06	5.8300	5.8300	5.8300	5.8300	-7.460%	20	1,787	-27.101%
2026-08-04	6.2800	6.3000	6.2800	6.3000	-0.158%	5	1,787	-32.540%
2026-08-03	6.3500	6.3500	6.2300	6.3100	-4.394%	127	1,788	-32.647%
2026-07-31	6.6000	6.6000	6.6000	6.6000	-3.084%	1	1,725	-35.606%
2026-07-30	6.8100	6.8100	6.8100	6.8100	+9.839%	1	1,725	-37.592%
2026-07-29	6.2000	6.2000	6.2000	6.2000	-0.641%	20	1,724	-31.452%
2026-07-28	6.2800	6.2800	6.2000	6.2400	-10.086%	12	1,744	-31.891%
2026-07-27	7.1800	7.1800	6.9000	6.9400	-7.835%	141	1,733	-38.761%
2026-07-24	7.6500	7.6500	7.5300	7.5300	+3.151%	23	1,804	-43.559%
2026-07-22	7.3000	7.3000	7.3000	7.3000	-14.118%	5	1,824	-41.781%
2026-07-21	8.1900	8.5000	8.1700	8.5000	+2.410%	77	1,829	-50.000%
2026-07-20	8.5000	8.5000	8.0000	8.3000	+2.343%	81	1,828	-48.795%
2026-07-17	8.6700	8.8600	7.9000	8.1100	+18.567%	29	1,844	-47.596%
2026-07-16	6.8400	6.8400	6.8400	6.8400	+2.395%	1	1,843	-37.865%
2026-07-15	6.6800	6.6800	6.6800	6.6800	-2.482%	1	1,842	-36.377%
2026-07-14	6.8500	6.8500	6.8500	6.8500	-3.521%	2	1,842	-37.956%
2026-07-10	7.0300	7.1000	7.0300	7.1000	+10.938%	2	1,842	-40.141%
2026-07-09	6.5500	6.5500	6.4000	6.4000	+6.667%	2	1,841	-33.594%
2026-07-08	6.1500	6.1500	6.0000	6.0000	+6.572%	13	1,841	-29.167%
2026-07-07	5.6300	5.6300	5.6300	5.6300	-2.931%	2	1,836	-24.512%
2026-07-06	5.8500	6.0600	5.7400	5.8000	+3.387%	227	1,838	-26.724%
2026-07-02	5.5500	5.6500	5.2600	5.6100	-19.048%	139	1,888	-24.242%
2026-06-30	6.9300	6.9300	6.9300	6.9300	+7.110%	1	1,888	-38.672%
2026-06-29	6.4700	6.4700	6.4700	6.4700	-1.970%	1	1,888	-34.312%
2026-06-26	6.4500	6.6000	6.4500	6.6000	-18.012%	4	1,883	-35.606%
2026-06-25	6.9000	8.0500	6.9000	8.0500	+13.380%	2	1,885	-47.205%
2026-06-24	6.8200	7.1000	6.8200	7.1000	+6.767%	55	1,882	-40.141%
2026-06-23	6.6500	6.6500	6.6500	6.6500	-2.920%	76	1,856	-36.090%
2026-06-22	5.8600	7.0500	5.8100	6.8500	+21.239%	20	1,827	-37.956%
2026-06-18	5.5500	5.8000	5.5000	5.6500	+1.436%	272	1,619	-24.779%
2026-06-17	5.6000	5.7000	5.3000	5.5700	+5.094%	55	1,619	-23.698%
2026-06-16	5.2500	5.3000	5.2500	5.3000	+16.998%	140	1,619	-19.811%
2026-06-15	4.5300	4.5300	4.5300	4.5300	-6.598%	4	1,545	-6.181%
2026-06-11	4.8500	4.8500	4.8500	4.8500	+5.435%	8	1,545	-12.371%
2026-06-09	4.6500	4.6500	4.6000	4.6000	-7.071%	8	1,542	-7.609%
2026-06-03	4.9500	4.9500	4.9500	4.9500	+32.000%	1	1,534	-14.141%
2026-05-27	3.8000	3.8000	3.7500	3.7500	0.000%	39	1,533	+13.333%
2026-05-26	3.7000	3.7500	3.7000	3.7500	-1.316%	2	1,503	+13.333%
2026-05-14	3.7500	3.8000	3.7500	3.8000	+3.825%	5	1,504	+11.842%
2026-05-13	3.6600	3.6600	3.6600	3.6600	-4.935%	6	1,501	+16.120%
2026-05-12	3.8500	3.8500	3.8500	3.8500	-4.938%	40	1,501	+10.390%
2026-05-11	4.0000	4.1500	4.0000	4.0500	+2.532%	19	1,501	+4.938%
2026-05-08	3.9500	3.9500	3.9500	3.9500	+3.947%	30	1,444	+7.595%
2026-05-07	3.7000	3.8000	3.7000	3.8000	-2.564%	40	1,414	+11.842%
2026-05-05	3.9000	3.9000	3.9000	3.9000	+14.706%	1	1,406	+8.974%
2026-05-04	3.4000	3.4000	3.4000	3.4000	+0.592%	2	1,407	+25.000%
2026-04-29	3.3800	3.3800	3.3800	3.3800	-0.588%	5	1,407	+25.740%
2026-04-22	3.4500	3.4500	3.4000	3.4000	+17.241%	2	1,410	+25.000%
2026-04-20	2.9000	2.9000	2.9000	2.9000	-2.685%	10	1,411	+46.552%
2026-04-17	2.9800	2.9800	2.9800	2.9800	+32.444%	1	1,421	+42.617%
2026-04-16	2.2500	2.2500	2.2500	2.2500	-35.714%	10	1,421	+88.889%
2026-04-02	3.6000	3.6500	3.5000	3.5000	-15.663%	22	1,420	+21.429%
2026-03-18	4.1500	4.1500	4.1500	4.1500	-0.955%	280	1,420	+2.410%
2026-03-03	4.1900	4.1900	4.1900	4.1900	-32.960%	1	1,282	+1.432%
2026-02-25	5.9700	6.2500	5.9700	6.2500	-16.667%	3	1,282	-32.000%
2026-02-24	7.5000	7.5000	7.5000	7.5000	-4.215%	2	1,282	-43.333%
2026-02-17	7.8300	7.8300	7.8300	7.8300	+3.026%	3	1,284	-45.722%
2026-02-13	7.8000	7.8000	7.5700	7.6000	+19.309%	6	1,285	-44.079%
2026-02-11	6.3700	6.3700	6.3700	6.3700	+0.791%	1	1,285	-33.281%
2026-02-03	6.0800	6.3200	6.0800	6.3200	+11.858%	2	1,284	-32.753%
2026-01-30	5.6500	5.6500	5.6500	5.6500	-1.739%	41	1,282	-24.779%
2026-01-29	5.7500	5.7500	5.7500	5.7500	+8.491%	1	1,241	-26.087%
2026-01-28	5.3000	5.3000	5.3000	5.3000	-2.752%	36	1,240	-19.811%
2026-01-27	5.4500	5.4500	5.4500	5.4500	-0.909%	29	1,204	-22.018%
2026-01-22	5.5000	5.5000	5.5000	5.5000	-0.901%	23	1,175	-22.727%
2026-01-21	5.7000	5.7000	5.5500	5.5500	+6.119%	93	1,152	-23.423%
2026-01-15	5.0000	5.2300	5.0000	5.2300	-0.381%	34	1,094	-18.738%
2026-01-14	5.2500	5.2500	5.2500	5.2500	+11.702%	3	1,063	-19.048%
2025-12-18	4.6000	4.7000	4.6000	4.7000	-2.083%	2	1,061	-9.574%
2025-12-15	4.8000	4.8000	4.8000	4.8000	+2.128%	810	1,059	-11.458%
2025-12-08	4.5000	4.7000	4.5000	4.7000	+54.098%	21	249	-9.574%
2025-12-01	3.0500	3.0500	3.0500	3.0500	+1.667%	3	249	+39.344%
2025-11-19	3.0000	3.0000	3.0000	3.0000	+2.389%	2	250	+41.667%
2025-11-17	2.9300	2.9300	2.9300	2.9300	0.000%	1	250	+45.051%