Dark

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

EOD

Jul 1, 2026

8.25-7.924%(-0.71)676

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.4800	8.6900	8.1300	8.2500	-7.924%	676	10,195	0.000%
2026-06-30	8.5000	8.9600	8.2600	8.9600	+8.606%	1,580	10,259	-7.924%
2026-06-29	7.9900	8.3300	7.8100	8.2500	-1.786%	184	9,170	0.000%
2026-06-26	8.4900	8.6800	7.8400	8.4000	-9.871%	352	9,189	-1.786%
2026-06-25	9.0500	9.3200	8.6000	9.3200	+3.556%	316	9,257	-11.481%
2026-06-24	8.4400	9.0000	8.2800	9.0000	+6.635%	274	9,335	-8.333%
2026-06-23	8.4200	8.6500	8.2500	8.4400	-2.877%	1,358	9,447	-2.251%
2026-06-22	7.1900	9.0000	7.1900	8.6900	+27.794%	151	8,875	-5.063%
2026-06-18	7.0000	7.1600	6.8000	6.8000	-4.494%	366	8,945	+21.324%
2026-06-17	6.7500	7.2000	6.6900	7.1200	+6.428%	19	8,945	+15.871%
2026-06-16	6.2600	6.9000	6.2600	6.6900	+12.626%	20	8,945	+23.318%
2026-06-15	6.1500	6.6500	5.8500	5.9400	-4.194%	199	8,632	+38.889%
2026-06-12	6.4500	6.8200	6.1600	6.2000	+2.310%	132	8,632	+33.065%
2026-06-11	6.1800	6.4400	6.0500	6.0600	+2.020%	588	8,632	+36.139%
2026-06-10	6.0400	6.1500	5.7900	5.9400	-1.656%	325	8,486	+38.889%
2026-06-09	6.0300	6.2400	5.9000	6.0400	+2.373%	354	8,415	+36.589%
2026-06-08	6.0000	6.1000	5.7500	5.9000	0.000%	998	8,327	+39.831%
2026-06-05	5.9600	6.3000	5.9000	5.9000	-6.349%	399	7,552	+39.831%
2026-06-04	6.2500	6.3000	5.8500	6.3000	+0.962%	343	7,447	+30.952%
2026-06-03	5.9500	6.4600	5.9500	6.2400	+11.032%	1,842	7,322	+32.212%
2026-06-02	5.3500	5.6500	5.3500	5.6200	+9.980%	1,235	5,719	+46.797%
2026-06-01	4.9300	5.2500	4.7800	5.1100	+2.200%	5	4,655	+61.448%
2026-05-29	5.0400	5.0400	5.0000	5.0000	-1.768%	11	4,654	+65.000%
2026-05-28	5.0900	5.0900	5.0900	5.0900	+8.298%	10	4,654	+62.083%
2026-05-27	4.7000	4.7000	4.7000	4.7000	+4.444%	3	4,654	+75.532%
2026-05-26	4.5000	4.5000	4.5000	4.5000	+2.273%	2	4,654	+83.333%
2026-05-22	4.5000	4.5000	4.4000	4.4000	0.000%	3	4,652	+87.500%
2026-05-21	4.4500	4.4500	4.3500	4.4000	-5.172%	6	4,649	+87.500%
2026-05-20	4.6400	4.6400	4.6400	4.6400	+5.215%	2	4,649	+77.802%
2026-05-19	4.3000	4.4100	4.3000	4.4100	+0.227%	27	4,624	+87.075%
2026-05-18	4.6500	4.7500	4.3500	4.4000	-10.204%	157	4,624	+87.500%
2026-05-15	4.7500	4.9000	4.7500	4.9000	-1.010%	13	4,624	+68.367%
2026-05-13	4.9500	4.9500	4.9500	4.9500	-6.604%	2	4,544	+66.667%
2026-05-11	5.4000	5.4000	5.0000	5.3000	+4.950%	19	4,544	+55.660%
2026-05-08	4.9500	5.0500	4.9500	5.0500	+1.406%	55	4,547	+63.366%
2026-05-06	5.0000	5.0000	4.9000	4.9800	+1.220%	20	4,547	+65.663%
2026-05-05	4.9000	4.9200	4.8900	4.9200	+15.765%	22	4,528	+67.683%
2026-04-30	4.2500	4.2500	4.2500	4.2500	-4.494%	1	4,517	+94.118%
2026-04-28	4.5000	4.5000	4.4500	4.4500	+4.706%	11	4,518	+85.393%
2026-04-24	4.2000	4.2500	4.2000	4.2500	+0.473%	2	4,508	+94.118%
2026-04-23	4.2300	4.2300	4.2300	4.2300	-0.471%	1	4,506	+95.035%
2026-04-22	4.2500	4.2500	4.2500	4.2500	-0.468%	2	4,505	+94.118%
2026-04-21	4.2000	4.2700	4.2000	4.2700	+9.207%	2	4,504	+93.208%
2026-04-20	4.0500	4.0500	3.9100	3.9100	+11.714%	9	4,504	+110.997%
2026-04-17	3.7500	3.7500	3.2800	3.5000	+40.000%	43	4,497	+135.714%
2026-04-16	2.5700	2.6700	2.5000	2.5000	-10.072%	9	4,490	+230.000%
2026-04-15	2.8600	2.8600	2.7800	2.7800	-5.119%	4	4,489	+196.763%
2026-04-14	3.3000	3.3000	2.6800	2.9300	-13.314%	44	4,490	+181.570%
2026-04-13	3.3800	3.3800	3.3800	3.3800	-3.429%	1	4,531	+144.083%
2026-04-10	3.5000	3.5000	3.4000	3.5000	-15.663%	3	4,532	+135.714%
2026-04-07	4.1600	4.1600	4.1500	4.1500	+3.750%	3	4,533	+98.795%
2026-04-06	4.0500	4.0500	4.0000	4.0000	-14.530%	11	4,535	+106.250%
2026-04-01	4.5000	4.6800	4.5000	4.6800	+4.000%	3	4,531	+76.282%
2026-03-31	4.7000	4.7000	4.5000	4.5000	-13.127%	3	4,530	+83.333%
2026-03-30	5.0500	5.2500	5.0500	5.1800	+0.583%	13	4,528	+59.266%
2026-03-27	4.9600	5.1500	4.9600	5.1500	+0.783%	207	4,529	+60.194%
2026-03-26	5.1100	5.1100	5.1100	5.1100	+3.232%	1	4,447	+61.448%
2026-03-23	5.1200	5.1200	4.9500	4.9500	-9.836%	3	4,448	+66.667%
2026-03-20	5.4000	5.4900	5.3500	5.4900	+8.713%	224	4,448	+50.273%
2026-03-18	4.8800	5.1000	4.8800	5.0500	+3.061%	111	4,344	+63.366%
2026-03-17	4.9000	4.9000	4.9000	4.9000	-3.922%	2	4,296	+68.367%
2026-03-12	5.1000	5.1000	5.1000	5.1000	+2.000%	2	4,296	+61.765%
2026-03-11	4.9300	5.0000	4.9300	5.0000	-0.398%	200	4,296	+65.000%
2026-03-10	5.0200	5.0200	5.0200	5.0200	+3.934%	1	4,494	+64.343%
2026-03-09	4.6700	4.8300	4.6700	4.8300	+3.205%	11	4,493	+70.807%
2026-03-06	4.7800	4.7800	4.6800	4.6800	+1.739%	2	4,493	+76.282%
2026-03-05	4.6000	4.6000	4.6000	4.6000	+1.770%	5	4,494	+79.348%
2026-03-04	4.5000	4.5200	4.5000	4.5200	-8.687%	2	4,499	+82.522%
2026-03-03	4.9500	4.9500	4.9500	4.9500	-7.477%	1	4,501	+66.667%
2026-03-02	4.7000	5.3500	4.6500	5.3500	+10.309%	711	4,502	+54.206%
2026-02-27	4.1500	5.7500	4.1500	4.8500	-32.639%	33	4,886	+70.103%
2026-02-26	7.0500	7.2000	7.0500	7.2000	-6.494%	15	4,882	+14.583%
2026-02-25	8.3400	8.3400	7.4500	7.7000	-15.292%	126	4,844	+7.143%
2026-02-24	9.7400	9.7400	9.0900	9.0900	-4.817%	30	4,844	-9.241%
2026-02-23	9.0000	9.5500	9.0000	9.5500	+11.958%	6	4,818	-13.613%
2026-02-20	8.7500	8.7500	8.5300	8.5300	-3.507%	4	4,812	-3.283%
2026-02-19	8.8000	9.0000	8.8000	8.8400	-0.226%	4	4,809	-6.674%
2026-02-18	9.5500	9.5500	8.7000	8.8600	-6.835%	22	4,807	-6.885%
2026-02-17	9.5100	9.5100	9.5100	9.5100	+5.083%	1	4,786	-13.249%
2026-02-13	9.6000	9.6000	9.0500	9.0500	-2.793%	5	4,783	-8.840%
2026-02-12	8.8000	9.7000	8.8000	9.3100	+17.848%	40	4,783	-11.386%
2026-02-11	7.9000	7.9000	7.9000	7.9000	0.000%	2	4,746	+4.430%
2026-02-09	7.5000	7.9000	7.5000	7.9000	+5.333%	11	4,746	+4.430%
2026-02-06	7.5000	7.5000	7.5000	7.5000	-2.597%	10	4,737	+10.000%
2026-02-05	7.7000	7.7000	7.1200	7.7000	+1.717%	731	4,737	+7.143%
2026-02-04	7.9800	7.9800	7.3200	7.5700	-1.688%	336	4,047	+8.983%
2026-02-03	7.2000	7.7000	7.2000	7.7000	+13.737%	46	3,756	+7.143%
2026-02-02	6.7700	6.7700	6.7700	6.7700	-3.972%	60	3,750	+21.861%
2026-01-29	7.0000	7.0500	7.0000	7.0500	+4.444%	533	3,797	+17.021%
2026-01-28	6.4500	6.7500	6.4500	6.7500	+4.651%	2	3,334	+22.222%
2026-01-26	6.3700	6.4500	6.3700	6.4500	-0.769%	3	3,333	+27.907%
2026-01-23	6.9000	6.9000	6.5000	6.5000	-6.475%	31	3,330	+26.923%
2026-01-22	6.6500	6.9500	6.6500	6.9500	+3.423%	23	3,304	+18.705%
2026-01-21	7.4000	7.4500	6.6500	6.7200	-0.444%	115	3,303	+22.768%
2026-01-20	6.3000	6.7500	6.3000	6.7500	+4.651%	783	3,241	+22.222%
2026-01-16	6.5000	6.5000	6.4500	6.4500	+0.939%	173	2,293	+27.907%
2026-01-15	6.3900	6.3900	6.3900	6.3900	-0.622%	1	2,293	+29.108%
2026-01-14	6.5400	6.5400	6.4200	6.4300	+7.167%	126	2,292	+28.305%
2026-01-13	6.1500	6.2000	5.9700	6.0000	-1.639%	206	2,366	+37.500%
2026-01-12	6.0900	6.1000	6.0500	6.1000	-3.175%	99	2,165	+35.246%
2026-01-09	6.0500	6.3000	6.0500	6.3000	+6.780%	2,004	2,066	+30.952%
2026-01-08	6.0500	6.0500	5.9000	5.9000	+0.511%	46	3,845	+39.831%
2026-01-07	5.7900	5.9000	5.7900	5.8700	+2.982%	29	3,831	+40.545%
2026-01-05	5.7000	5.7000	5.7000	5.7000	-0.870%	20	3,823	+44.737%
2026-01-02	5.7500	5.7500	5.7500	5.7500	+0.701%	1	3,843	+43.478%
2025-12-23	5.7000	5.7100	5.7000	5.7100	-1.211%	12	3,843	+44.483%
2025-12-18	5.6000	5.7800	5.6000	5.7800	-2.857%	405	3,832	+42.734%
2025-12-11	5.9000	5.9500	5.9000	5.9500	+2.763%	2	4,055	+38.655%
2025-12-10	5.7900	5.7900	5.7900	5.7900	+4.324%	17	4,054	+42.487%
2025-12-09	5.5200	5.5500	5.5200	5.5500	-0.893%	3	4,037	+48.649%
2025-12-08	5.6000	5.6000	5.6000	5.6000	+31.455%	1	4,037	+47.321%
2025-12-03	4.4000	4.4000	4.2600	4.2600	+0.235%	2	4,037	+93.662%
2025-11-25	4.2500	4.2500	4.2500	4.2500	-1.163%	10	4,037	+94.118%
2025-11-24	4.3000	4.3000	4.3000	4.3000	-3.371%	1	4,037	+91.860%
2025-11-21	4.4500	4.4500	4.4500	4.4500	+11.250%	1	4,038	+85.393%
2025-11-20	4.0000	4.0000	4.0000	4.0000	+17.647%	1	4,037	+106.250%
2025-11-18	3.4000	3.4000	3.4000	3.4000	-4.225%	25	4,037	+142.647%
2025-11-17	3.5000	3.5500	3.5000	3.5500	0.000%	2	4,012	+132.394%