Dark

NFLX20270617P70
NFLX Jun 17 2027 70.00 Put (NFLX270617P00070000)
option OPRA

EOD

Aug 20, 2026

5.50-2.655%(-0.15)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.4700	5.5100	5.4000	5.5000	-2.655%	71	17,225	0.000%
2026-08-19	5.8500	5.8500	5.4500	5.6500	-6.612%	42	17,279	-2.655%
2026-08-18	6.1500	6.2000	5.9200	6.0500	-11.808%	108	17,291	-9.091%
2026-08-17	6.1500	6.8600	6.0500	6.8600	+11.545%	167	17,233	-19.825%
2026-08-14	6.1700	6.5000	6.1500	6.1500	-2.381%	155	17,182	-10.569%
2026-08-13	6.5800	6.5800	6.3000	6.3000	-14.286%	109	17,191	-12.698%
2026-08-12	7.4500	7.5400	7.3500	7.3500	+0.685%	694	17,194	-25.170%
2026-08-11	6.9100	7.3500	6.9100	7.3000	+2.098%	151	16,506	-24.658%
2026-08-10	7.5100	7.5100	7.1500	7.1500	-6.536%	25	16,408	-23.077%
2026-08-07	7.8600	7.8600	7.4200	7.6500	-1.923%	35	16,395	-28.105%
2026-08-06	7.8000	7.8000	7.8000	7.8000	-0.763%	1	16,407	-29.487%
2026-08-05	7.7300	8.1000	7.7300	7.8600	-3.202%	16	16,406	-30.025%
2026-08-04	8.0700	8.2500	7.8000	8.1200	+0.247%	43	16,408	-32.266%
2026-08-03	9.0200	9.0200	8.0500	8.1000	-6.250%	28	16,399	-32.099%
2026-07-31	8.4000	8.7000	8.4000	8.6400	+5.366%	20	16,393	-36.343%
2026-07-30	8.9000	8.9000	8.1500	8.2000	+2.500%	5,652	16,390	-32.927%
2026-07-29	8.3000	8.3500	7.9200	8.0000	-3.030%	16	13,071	-31.250%
2026-07-28	8.0000	8.2500	7.8800	8.2500	-5.714%	858	12,926	-33.333%
2026-07-27	9.1500	9.1500	8.7000	8.7500	-4.788%	552	12,283	-37.143%
2026-07-24	9.6500	9.6500	9.1700	9.1900	-6.984%	13	11,772	-40.152%
2026-07-23	9.8800	9.8800	9.8800	9.8800	+0.305%	1	11,766	-44.332%
2026-07-22	9.2200	9.8500	9.2000	9.8500	-3.337%	20	11,765	-44.162%
2026-07-21	10.3000	10.6200	10.0000	10.1900	-2.952%	279	11,754	-46.026%
2026-07-20	10.5600	10.5900	10.2500	10.5000	+6.275%	20	11,731	-47.619%
2026-07-17	9.6500	11.4900	9.5500	9.8800	+28.646%	166	11,731	-44.332%
2026-07-16	8.4800	8.7000	7.6800	7.6800	-8.897%	47	11,622	-28.385%
2026-07-15	8.5000	8.6500	8.1200	8.4300	+0.119%	13	11,593	-34.757%
2026-07-14	8.5000	8.7000	8.4200	8.4200	+0.477%	1,284	11,588	-34.679%
2026-07-13	8.1000	8.3800	8.0500	8.3800	-5.311%	16	10,304	-34.368%
2026-07-10	8.3000	8.9500	8.3000	8.8500	+8.323%	66	10,296	-37.853%
2026-07-09	8.1700	8.1700	8.1700	8.1700	+6.104%	1	10,282	-32.681%
2026-07-08	7.8300	7.8300	7.7000	7.7000	+1.987%	10	10,281	-28.571%
2026-07-07	7.1600	7.5500	7.1600	7.5500	0.000%	7	10,280	-27.152%
2026-07-06	7.5000	7.7000	7.5000	7.5500	+6.488%	93	10,282	-27.152%
2026-07-02	7.9000	7.9000	7.0900	7.0900	-14.061%	25	10,195	-22.426%
2026-07-01	8.4800	8.6900	8.1300	8.2500	-7.924%	676	10,195	-33.333%
2026-06-30	8.5000	8.9600	8.2600	8.9600	+8.606%	1,580	10,259	-38.616%
2026-06-29	7.9900	8.3300	7.8100	8.2500	-1.786%	184	9,170	-33.333%
2026-06-26	8.4900	8.6800	7.8400	8.4000	-9.871%	352	9,189	-34.524%
2026-06-25	9.0500	9.3200	8.6000	9.3200	+3.556%	316	9,257	-40.987%
2026-06-24	8.4400	9.0000	8.2800	9.0000	+6.635%	274	9,335	-38.889%
2026-06-23	8.4200	8.6500	8.2500	8.4400	-2.877%	1,358	9,447	-34.834%
2026-06-22	7.1900	9.0000	7.1900	8.6900	+27.794%	151	8,875	-36.709%
2026-06-18	7.0000	7.1600	6.8000	6.8000	-4.494%	366	8,945	-19.118%
2026-06-17	6.7500	7.2000	6.6900	7.1200	+6.428%	19	8,945	-22.753%
2026-06-16	6.2600	6.9000	6.2600	6.6900	+12.626%	20	8,945	-17.788%
2026-06-15	6.1500	6.6500	5.8500	5.9400	-4.194%	199	8,632	-7.407%
2026-06-12	6.4500	6.8200	6.1600	6.2000	+2.310%	132	8,632	-11.290%
2026-06-11	6.1800	6.4400	6.0500	6.0600	+2.020%	588	8,632	-9.241%
2026-06-10	6.0400	6.1500	5.7900	5.9400	-1.656%	325	8,486	-7.407%
2026-06-09	6.0300	6.2400	5.9000	6.0400	+2.373%	354	8,415	-8.940%
2026-06-08	6.0000	6.1000	5.7500	5.9000	0.000%	998	8,327	-6.780%
2026-06-05	5.9600	6.3000	5.9000	5.9000	-6.349%	399	7,552	-6.780%
2026-06-04	6.2500	6.3000	5.8500	6.3000	+0.962%	343	7,447	-12.698%
2026-06-03	5.9500	6.4600	5.9500	6.2400	+11.032%	1,842	7,322	-11.859%
2026-06-02	5.3500	5.6500	5.3500	5.6200	+9.980%	1,235	5,719	-2.135%
2026-06-01	4.9300	5.2500	4.7800	5.1100	+2.200%	5	4,655	+7.632%
2026-05-29	5.0400	5.0400	5.0000	5.0000	-1.768%	11	4,654	+10.000%
2026-05-28	5.0900	5.0900	5.0900	5.0900	+8.298%	10	4,654	+8.055%
2026-05-27	4.7000	4.7000	4.7000	4.7000	+4.444%	3	4,654	+17.021%
2026-05-26	4.5000	4.5000	4.5000	4.5000	+2.273%	2	4,654	+22.222%
2026-05-22	4.5000	4.5000	4.4000	4.4000	0.000%	3	4,652	+25.000%
2026-05-21	4.4500	4.4500	4.3500	4.4000	-5.172%	6	4,649	+25.000%
2026-05-20	4.6400	4.6400	4.6400	4.6400	+5.215%	2	4,649	+18.534%
2026-05-19	4.3000	4.4100	4.3000	4.4100	+0.227%	27	4,624	+24.717%
2026-05-18	4.6500	4.7500	4.3500	4.4000	-10.204%	157	4,624	+25.000%
2026-05-15	4.7500	4.9000	4.7500	4.9000	-1.010%	13	4,624	+12.245%
2026-05-13	4.9500	4.9500	4.9500	4.9500	-6.604%	2	4,544	+11.111%
2026-05-11	5.4000	5.4000	5.0000	5.3000	+4.950%	19	4,544	+3.774%
2026-05-08	4.9500	5.0500	4.9500	5.0500	+1.406%	55	4,547	+8.911%
2026-05-06	5.0000	5.0000	4.9000	4.9800	+1.220%	20	4,547	+10.442%
2026-05-05	4.9000	4.9200	4.8900	4.9200	+15.765%	22	4,528	+11.789%
2026-04-30	4.2500	4.2500	4.2500	4.2500	-4.494%	1	4,517	+29.412%
2026-04-28	4.5000	4.5000	4.4500	4.4500	+4.706%	11	4,518	+23.596%
2026-04-24	4.2000	4.2500	4.2000	4.2500	+0.473%	2	4,508	+29.412%
2026-04-23	4.2300	4.2300	4.2300	4.2300	-0.471%	1	4,506	+30.024%
2026-04-22	4.2500	4.2500	4.2500	4.2500	-0.468%	2	4,505	+29.412%
2026-04-21	4.2000	4.2700	4.2000	4.2700	+9.207%	2	4,504	+28.806%
2026-04-20	4.0500	4.0500	3.9100	3.9100	+11.714%	9	4,504	+40.665%
2026-04-17	3.7500	3.7500	3.2800	3.5000	+40.000%	43	4,497	+57.143%
2026-04-16	2.5700	2.6700	2.5000	2.5000	-10.072%	9	4,490	+120.000%
2026-04-15	2.8600	2.8600	2.7800	2.7800	-5.119%	4	4,489	+97.842%
2026-04-14	3.3000	3.3000	2.6800	2.9300	-13.314%	44	4,490	+87.713%
2026-04-13	3.3800	3.3800	3.3800	3.3800	-3.429%	1	4,531	+62.722%
2026-04-10	3.5000	3.5000	3.4000	3.5000	-15.663%	3	4,532	+57.143%
2026-04-07	4.1600	4.1600	4.1500	4.1500	+3.750%	3	4,533	+32.530%
2026-04-06	4.0500	4.0500	4.0000	4.0000	-14.530%	11	4,535	+37.500%
2026-04-01	4.5000	4.6800	4.5000	4.6800	+4.000%	3	4,531	+17.521%
2026-03-31	4.7000	4.7000	4.5000	4.5000	-13.127%	3	4,530	+22.222%
2026-03-30	5.0500	5.2500	5.0500	5.1800	+0.583%	13	4,528	+6.178%
2026-03-27	4.9600	5.1500	4.9600	5.1500	+0.783%	207	4,529	+6.796%
2026-03-26	5.1100	5.1100	5.1100	5.1100	+3.232%	1	4,447	+7.632%
2026-03-23	5.1200	5.1200	4.9500	4.9500	-9.836%	3	4,448	+11.111%
2026-03-20	5.4000	5.4900	5.3500	5.4900	+8.713%	224	4,448	+0.182%
2026-03-18	4.8800	5.1000	4.8800	5.0500	+3.061%	111	4,344	+8.911%
2026-03-17	4.9000	4.9000	4.9000	4.9000	-3.922%	2	4,296	+12.245%
2026-03-12	5.1000	5.1000	5.1000	5.1000	+2.000%	2	4,296	+7.843%
2026-03-11	4.9300	5.0000	4.9300	5.0000	-0.398%	200	4,296	+10.000%
2026-03-10	5.0200	5.0200	5.0200	5.0200	+3.934%	1	4,494	+9.562%
2026-03-09	4.6700	4.8300	4.6700	4.8300	+3.205%	11	4,493	+13.872%
2026-03-06	4.7800	4.7800	4.6800	4.6800	+1.739%	2	4,493	+17.521%
2026-03-05	4.6000	4.6000	4.6000	4.6000	+1.770%	5	4,494	+19.565%
2026-03-04	4.5000	4.5200	4.5000	4.5200	-8.687%	2	4,499	+21.681%
2026-03-03	4.9500	4.9500	4.9500	4.9500	-7.477%	1	4,501	+11.111%
2026-03-02	4.7000	5.3500	4.6500	5.3500	+10.309%	711	4,502	+2.804%
2026-02-27	4.1500	5.7500	4.1500	4.8500	-32.639%	33	4,886	+13.402%
2026-02-26	7.0500	7.2000	7.0500	7.2000	-6.494%	15	4,882	-23.611%
2026-02-25	8.3400	8.3400	7.4500	7.7000	-15.292%	126	4,844	-28.571%
2026-02-24	9.7400	9.7400	9.0900	9.0900	-4.817%	30	4,844	-39.494%
2026-02-23	9.0000	9.5500	9.0000	9.5500	+11.958%	6	4,818	-42.408%
2026-02-20	8.7500	8.7500	8.5300	8.5300	-3.507%	4	4,812	-35.522%
2026-02-19	8.8000	9.0000	8.8000	8.8400	-0.226%	4	4,809	-37.783%
2026-02-18	9.5500	9.5500	8.7000	8.8600	-6.835%	22	4,807	-37.923%
2026-02-17	9.5100	9.5100	9.5100	9.5100	+5.083%	1	4,786	-42.166%
2026-02-13	9.6000	9.6000	9.0500	9.0500	-2.793%	5	4,783	-39.227%
2026-02-12	8.8000	9.7000	8.8000	9.3100	+17.848%	40	4,783	-40.924%
2026-02-11	7.9000	7.9000	7.9000	7.9000	0.000%	2	4,746	-30.380%
2026-02-09	7.5000	7.9000	7.5000	7.9000	+5.333%	11	4,746	-30.380%
2026-02-06	7.5000	7.5000	7.5000	7.5000	-2.597%	10	4,737	-26.667%
2026-02-05	7.7000	7.7000	7.1200	7.7000	+1.717%	731	4,737	-28.571%
2026-02-04	7.9800	7.9800	7.3200	7.5700	-1.688%	336	4,047	-27.345%
2026-02-03	7.2000	7.7000	7.2000	7.7000	+13.737%	46	3,756	-28.571%
2026-02-02	6.7700	6.7700	6.7700	6.7700	-3.972%	60	3,750	-18.759%
2026-01-29	7.0000	7.0500	7.0000	7.0500	+4.444%	533	3,797	-21.986%
2026-01-28	6.4500	6.7500	6.4500	6.7500	+4.651%	2	3,334	-18.519%
2026-01-26	6.3700	6.4500	6.3700	6.4500	-0.769%	3	3,333	-14.729%
2026-01-23	6.9000	6.9000	6.5000	6.5000	-6.475%	31	3,330	-15.385%
2026-01-22	6.6500	6.9500	6.6500	6.9500	+3.423%	23	3,304	-20.863%
2026-01-21	7.4000	7.4500	6.6500	6.7200	-0.444%	115	3,303	-18.155%
2026-01-20	6.3000	6.7500	6.3000	6.7500	+4.651%	783	3,241	-18.519%
2026-01-16	6.5000	6.5000	6.4500	6.4500	+0.939%	173	2,293	-14.729%
2026-01-15	6.3900	6.3900	6.3900	6.3900	-0.622%	1	2,293	-13.928%
2026-01-14	6.5400	6.5400	6.4200	6.4300	+7.167%	126	2,292	-14.463%
2026-01-13	6.1500	6.2000	5.9700	6.0000	-1.639%	206	2,366	-8.333%
2026-01-12	6.0900	6.1000	6.0500	6.1000	-3.175%	99	2,165	-9.836%
2026-01-09	6.0500	6.3000	6.0500	6.3000	+6.780%	2,004	2,066	-12.698%
2026-01-08	6.0500	6.0500	5.9000	5.9000	+0.511%	46	3,845	-6.780%
2026-01-07	5.7900	5.9000	5.7900	5.8700	+2.982%	29	3,831	-6.303%
2026-01-05	5.7000	5.7000	5.7000	5.7000	-0.870%	20	3,823	-3.509%
2026-01-02	5.7500	5.7500	5.7500	5.7500	+0.701%	1	3,843	-4.348%
2025-12-23	5.7000	5.7100	5.7000	5.7100	-1.211%	12	3,843	-3.678%
2025-12-18	5.6000	5.7800	5.6000	5.7800	-2.857%	405	3,832	-4.844%
2025-12-11	5.9000	5.9500	5.9000	5.9500	+2.763%	2	4,055	-7.563%
2025-12-10	5.7900	5.7900	5.7900	5.7900	+4.324%	17	4,054	-5.009%
2025-12-09	5.5200	5.5500	5.5200	5.5500	-0.893%	3	4,037	-0.901%
2025-12-08	5.6000	5.6000	5.6000	5.6000	+31.455%	1	4,037	-1.786%
2025-12-03	4.4000	4.4000	4.2600	4.2600	+0.235%	2	4,037	+29.108%
2025-11-25	4.2500	4.2500	4.2500	4.2500	-1.163%	10	4,037	+29.412%
2025-11-24	4.3000	4.3000	4.3000	4.3000	-3.371%	1	4,037	+27.907%
2025-11-21	4.4500	4.4500	4.4500	4.4500	+11.250%	1	4,038	+23.596%
2025-11-20	4.0000	4.0000	4.0000	4.0000	+17.647%	1	4,037	+37.500%
2025-11-18	3.4000	3.4000	3.4000	3.4000	-4.225%	25	4,037	+61.765%
2025-11-17	3.5000	3.5500	3.5000	3.5500	0.000%	2	4,012	+54.930%