Dark

NFLX20270617P72
NFLX Jun 17 2027 72.00 Put (NFLX270617P00072000)
option OPRA

EOD

Aug 20, 2026

6.40-5.744%(-0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.4000	6.4000	6.4000	6.4000	-5.744%	1	4,390	0.000%
2026-08-18	6.9500	6.9500	6.7900	6.7900	-11.818%	331	4,389	-5.744%
2026-08-17	7.2500	7.7000	7.2500	7.7000	+7.843%	6	4,084	-16.883%
2026-08-14	6.9200	7.1400	6.9200	7.1400	-2.857%	22	4,078	-10.364%
2026-08-13	7.6000	7.6000	7.3500	7.3500	-12.915%	28	4,084	-12.925%
2026-08-12	8.4400	8.4400	8.4400	8.4400	+2.303%	2	4,073	-24.171%
2026-08-11	7.7700	8.2500	7.7700	8.2500	+2.484%	21	4,072	-22.424%
2026-08-10	8.4700	8.4700	8.0500	8.0500	-6.395%	13	4,052	-20.497%
2026-08-07	8.8200	8.8200	8.4700	8.6000	-4.972%	61	4,051	-25.581%
2026-08-06	8.9100	9.0500	8.9100	9.0500	+3.666%	20	4,031	-29.282%
2026-08-05	8.6800	8.7500	8.6800	8.7300	-4.171%	5	4,021	-26.690%
2026-08-04	9.0000	9.1100	9.0000	9.1100	+0.110%	10	4,020	-29.748%
2026-08-03	9.0900	9.1500	9.0500	9.1000	-5.208%	200	4,020	-29.670%
2026-07-31	9.4000	9.7000	9.4000	9.6000	-2.538%	16	3,916	-33.333%
2026-07-30	9.8500	9.8500	9.8500	9.8500	+8.242%	1	3,912	-35.025%
2026-07-29	9.4000	9.4000	8.8000	9.1000	0.000%	13	3,912	-29.670%
2026-07-28	8.9000	9.1500	8.9000	9.1000	-7.614%	213	3,913	-29.670%
2026-07-27	9.8000	9.9500	9.7000	9.8500	-3.526%	50	3,760	-35.025%
2026-07-24	10.3400	10.3400	10.2100	10.2100	-6.587%	12	3,807	-37.316%
2026-07-23	11.0200	11.0200	10.9300	10.9300	-6.180%	11	3,795	-41.446%
2026-07-21	11.6500	11.6500	11.3500	11.6500	-0.257%	56	3,794	-45.064%
2026-07-20	11.5500	11.6800	11.5500	11.6800	+6.085%	28	3,842	-45.205%
2026-07-17	12.2200	12.2200	11.0100	11.0100	+16.879%	37	3,869	-41.871%
2026-07-16	9.6400	9.6400	9.4200	9.4200	-0.317%	2	3,853	-32.059%
2026-07-15	9.3600	9.4500	9.2800	9.4500	+1.722%	10	3,851	-32.275%
2026-07-14	9.6000	9.6000	9.2900	9.2900	+4.148%	7	3,846	-31.109%
2026-07-13	8.9200	8.9200	8.9200	8.9200	-8.513%	2	3,839	-28.251%
2026-07-10	9.6300	9.8300	9.6300	9.7500	+7.735%	11	3,840	-34.359%
2026-07-09	9.0500	9.2100	9.0000	9.0500	+6.471%	20	3,835	-29.282%
2026-07-08	8.5000	8.5000	8.5000	8.5000	0.000%	1	3,819	-24.706%
2026-07-06	8.5000	8.5000	8.5000	8.5000	+11.111%	11	3,819	-24.706%
2026-07-02	8.5500	8.5500	7.6500	7.6500	-18.182%	6	3,807	-16.340%
2026-07-01	9.5000	9.5200	9.3500	9.3500	-6.406%	5	3,807	-31.551%
2026-06-30	9.4000	9.9900	9.4000	9.9900	+9.180%	6	3,803	-35.936%
2026-06-26	9.5000	9.5000	9.0000	9.1500	-7.576%	6	3,800	-30.055%
2026-06-25	10.2000	10.2000	9.8500	9.9000	+1.747%	29	3,795	-35.354%
2026-06-24	9.0500	10.0500	9.0500	9.7300	+3.072%	1,229	3,770	-34.224%
2026-06-23	9.3700	9.5800	9.2900	9.4400	-1.769%	135	2,907	-32.203%
2026-06-22	8.1900	9.8000	8.1800	9.6100	+21.033%	221	2,941	-33.403%
2026-06-18	8.1800	8.2100	7.7600	7.9400	+0.506%	322	3,519	-19.395%
2026-06-17	7.4000	8.0300	7.3500	7.9000	+6.183%	199	3,519	-18.987%
2026-06-16	7.4500	7.4500	7.3200	7.4400	+8.140%	8	3,519	-13.978%
2026-06-15	6.9000	6.9000	6.7300	6.8800	-1.994%	8	3,521	-6.977%
2026-06-11	7.0200	7.0200	7.0200	7.0200	+1.739%	2	3,521	-8.832%
2026-06-10	6.8500	6.9900	6.8500	6.9000	+2.679%	8	3,519	-7.246%
2026-06-09	6.7300	7.0500	6.6700	6.7200	+2.439%	130	3,516	-4.762%
2026-06-08	6.8000	6.9800	6.5500	6.5600	-5.747%	235	3,396	-2.439%
2026-06-05	6.7600	7.0000	6.7000	6.9600	+0.144%	77	3,203	-8.046%
2026-06-04	6.6500	7.0000	6.6500	6.9500	-2.113%	8	3,148	-7.914%
2026-06-03	6.8000	7.2500	6.6700	7.1000	+4.258%	270	3,143	-9.859%
2026-06-02	6.1000	6.8800	6.1000	6.8100	+19.684%	400	2,958	-6.021%
2026-06-01	5.6900	5.6900	5.6900	5.6900	+9.423%	10	2,692	+12.478%
2026-05-22	5.0000	5.2000	5.0000	5.2000	+5.051%	11	2,682	+23.077%
2026-05-21	5.0000	5.0000	4.9000	4.9500	-4.070%	4	2,681	+29.293%
2026-05-20	5.1600	5.1600	5.1600	5.1600	+1.176%	1	2,681	+24.031%
2026-05-18	5.1000	5.1000	5.0500	5.1000	-0.971%	384	2,347	+25.490%
2026-05-12	5.1500	5.1500	5.1500	5.1500	-11.360%	1	2,347	+24.272%
2026-05-11	5.7000	5.8100	5.7000	5.8100	+10.667%	1,501	2,347	+10.155%
2026-05-05	5.0800	5.2900	5.0800	5.2500	+12.903%	4	846	+21.905%
2026-04-30	4.5500	4.7000	4.4900	4.6500	-2.105%	18	843	+37.634%
2026-04-24	4.8000	4.8000	4.7500	4.7500	+1.064%	19	851	+34.737%
2026-04-23	4.6000	4.7000	4.6000	4.7000	0.000%	2	849	+36.170%
2026-04-22	4.7000	4.7000	4.7000	4.7000	-3.093%	4	848	+36.170%
2026-04-21	4.9100	4.9100	4.8500	4.8500	+5.435%	2	847	+31.959%
2026-04-20	4.4000	4.6000	4.0000	4.6000	+16.456%	19	847	+39.130%
2026-04-17	3.7500	4.0500	3.6500	3.9500	+30.795%	17	842	+62.025%
2026-04-16	3.0200	3.0200	3.0200	3.0200	-5.625%	1	853	+111.921%
2026-04-15	3.2000	3.2000	3.2000	3.2000	-2.141%	1	853	+100.000%
2026-04-14	3.3000	3.3500	3.2700	3.2700	-21.205%	4	854	+95.719%
2026-04-09	4.5000	4.5200	4.1500	4.1500	-8.590%	40	855	+54.217%
2026-04-08	4.5400	4.5400	4.5400	4.5400	-10.099%	1	889	+40.969%
2026-04-02	5.0500	5.0700	5.0500	5.0500	-1.559%	3	891	+26.733%
2026-04-01	5.0000	5.1300	5.0000	5.1300	-5.525%	4	891	+24.756%
2026-03-31	5.5000	5.5000	5.4300	5.4300	-2.862%	2	892	+17.864%
2026-03-30	5.5900	5.5900	5.5900	5.5900	+1.268%	10	892	+14.490%
2026-03-27	5.5200	5.5200	5.5200	5.5200	+0.364%	1	892	+15.942%
2026-03-26	5.7500	5.7500	5.5000	5.5000	-3.846%	5	892	+16.364%
2026-03-25	5.7200	5.7200	5.7200	5.7200	-0.522%	1	892	+11.888%
2026-03-24	5.6000	5.7500	5.6000	5.7500	+3.604%	12	892	+11.304%
2026-03-23	5.5500	5.5500	5.5500	5.5500	-3.478%	2	891	+15.315%
2026-03-19	5.7500	5.7500	5.7500	5.7500	+7.477%	5	891	+11.304%
2026-03-10	5.4000	5.4500	5.3400	5.3500	+1.905%	470	896	+19.626%
2026-03-06	5.2500	5.2500	5.2500	5.2500	+4.167%	35	1,119	+21.905%
2026-03-04	5.0400	5.0400	5.0400	5.0400	-9.353%	1	1,119	+26.984%
2026-02-27	6.1000	6.1000	5.5600	5.5600	-30.760%	3	1,120	+15.108%
2026-02-26	8.2500	8.2500	8.0100	8.0300	-5.083%	60	1,119	-20.299%
2026-02-25	8.8000	8.8000	8.4600	8.4600	-15.737%	7	1,108	-24.350%
2026-02-24	10.0400	10.0400	10.0400	10.0400	-1.857%	1	1,108	-36.255%
2026-02-23	9.5900	10.2300	9.5900	10.2300	+0.294%	2	1,107	-37.439%
2026-02-17	10.2000	10.2000	10.2000	10.2000	+3.030%	5	1,105	-37.255%
2026-02-13	10.4800	10.4800	9.9000	9.9000	-4.348%	560	892	-35.354%
2026-02-12	9.2000	10.3500	9.2000	10.3500	+20.911%	10	892	-38.164%
2026-02-11	8.1700	8.5600	8.1700	8.5600	+1.905%	4	897	-25.234%
2026-02-04	8.4000	8.4000	8.4000	8.4000	+12.601%	2	895	-23.810%
2026-01-27	7.4300	7.4600	7.4200	7.4600	+4.045%	93	893	-14.209%
2026-01-14	7.1700	7.1700	7.1700	7.1700	+6.855%	24	807	-10.739%
2026-01-12	6.6400	6.7500	6.6400	6.7100	+2.443%	39	783	-4.620%
2026-01-07	6.5500	6.5500	6.5500	6.5500	+2.184%	1	758	-2.290%
2026-01-02	6.2500	6.4100	6.2500	6.4100	+5.082%	2	758	-0.156%
2025-12-31	6.1000	6.1000	6.1000	6.1000	-2.400%	1	758	+4.918%
2025-12-23	6.2500	6.2500	6.2500	6.2500	-0.794%	4	758	+2.400%
2025-12-22	6.3100	6.3100	6.3000	6.3000	-3.077%	59	758	+1.587%
2025-12-15	6.5000	6.5000	6.5000	6.5000	+0.775%	1	756	-1.538%
2025-12-10	6.4000	6.4500	6.4000	6.4500	+7.500%	38	756	-0.775%
2025-12-09	6.0000	6.0000	6.0000	6.0000	+3.986%	10	736	+6.667%
2025-12-08	5.7700	5.7700	5.7700	5.7700	+22.766%	5	736	+10.919%
2025-11-25	4.7000	4.7000	4.7000	4.7000	+6.818%	5	731	+36.170%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+12.245%	1	731	+45.455%
2025-11-20	3.9200	3.9200	3.9200	3.9200	+0.513%	1	730	+63.265%
2025-11-17	3.9500	3.9500	3.9000	3.9000	0.000%	3	730	+64.103%