Dark

NFLX20270617P74
NFLX Jun 17 2027 74.00 Put (NFLX270617P00074000)
option OPRA

EOD

Aug 20, 2026

7.01+0.143%(+0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.1200	7.1200	7.0100	7.0100	+0.143%	4	7,226	0.000%
2026-08-19	7.0000	7.3000	7.0000	7.0000	-10.256%	40	7,229	+0.143%
2026-08-18	8.1000	8.1000	7.8000	7.8000	-9.827%	327	7,230	-10.128%
2026-08-17	8.4000	8.6500	8.4000	8.6500	+6.135%	8	7,229	-18.960%
2026-08-14	8.1500	8.1500	8.1500	8.1500	+1.242%	1	7,229	-13.988%
2026-08-13	8.3300	8.4000	8.0500	8.0500	-14.271%	23	7,230	-12.919%
2026-08-12	9.4000	9.4000	9.3300	9.3900	+2.065%	3,013	7,218	-25.346%
2026-08-11	8.8100	9.3400	8.8100	9.2000	+1.657%	55	4,208	-23.804%
2026-08-10	9.6500	9.7000	9.0500	9.0500	-5.729%	33	4,160	-22.541%
2026-08-07	9.8600	9.9000	9.5000	9.6000	-2.041%	20	4,160	-26.979%
2026-08-06	9.8500	9.8500	9.8000	9.8000	-2.000%	6	4,153	-28.469%
2026-08-05	9.8000	10.0000	9.5300	10.0000	-2.913%	1,972	4,155	-29.900%
2026-08-04	10.0500	10.3000	10.0500	10.3000	+3.000%	9	2,338	-31.942%
2026-08-03	10.0800	10.0800	10.0000	10.0000	-4.943%	6	2,332	-29.900%
2026-07-31	10.5200	10.5200	10.5200	10.5200	+2.136%	2	2,330	-33.365%
2026-07-30	10.9500	10.9500	10.3000	10.3000	-0.771%	4	2,328	-31.942%
2026-07-29	10.3800	10.3800	10.3800	10.3800	+2.266%	1	2,328	-32.466%
2026-07-28	9.9000	10.1500	9.9000	10.1500	-7.559%	183	2,329	-30.936%
2026-07-27	11.0500	11.0500	10.9800	10.9800	-9.181%	42	2,293	-36.157%
2026-07-23	12.0800	12.0900	12.0800	12.0900	-4.878%	6	2,292	-42.018%
2026-07-21	13.0500	13.0500	12.7100	12.7100	-0.314%	25	2,292	-44.847%
2026-07-20	12.6500	12.7500	12.6500	12.7500	+3.239%	58	2,291	-45.020%
2026-07-17	13.4900	13.4900	12.2400	12.3500	+18.750%	31	2,291	-43.239%
2026-07-16	10.6000	10.6700	10.0600	10.4000	-1.515%	18	2,266	-32.596%
2026-07-15	10.2500	10.5600	10.1000	10.5600	+1.053%	30	2,254	-33.617%
2026-07-14	10.7000	10.7000	10.4500	10.4500	+1.951%	4	2,250	-32.919%
2026-07-13	9.9500	10.2500	9.9500	10.2500	-3.302%	18	2,250	-31.610%
2026-07-10	10.5000	10.7100	10.5000	10.6000	+3.820%	406	2,249	-33.868%
2026-07-09	10.2100	10.2100	10.2100	10.2100	+6.911%	1	1,848	-31.342%
2026-07-08	9.5500	9.5500	9.5500	9.5500	+2.139%	7	1,847	-26.597%
2026-07-07	9.3500	9.3500	9.3500	9.3500	-1.058%	2	1,840	-25.027%
2026-07-06	9.4500	9.5000	9.4500	9.4500	+6.180%	110	1,840	-25.820%
2026-07-02	8.9000	8.9000	8.9000	8.9000	-16.432%	2	1,854	-21.236%
2026-07-01	10.5800	10.6500	10.3500	10.6500	-2.562%	15	1,854	-34.178%
2026-06-30	10.7500	10.9300	10.7500	10.9300	+9.300%	65	1,849	-35.865%
2026-06-29	9.7000	10.0000	9.7000	10.0000	-0.990%	9	1,803	-29.900%
2026-06-26	10.1000	10.1000	10.1000	10.1000	-7.763%	2	1,798	-30.594%
2026-06-25	10.9500	11.0000	10.9500	10.9500	+2.528%	11	1,796	-35.982%
2026-06-24	10.7000	10.9500	10.6800	10.6800	+2.692%	5	1,799	-34.363%
2026-06-23	10.6500	10.6500	10.3500	10.4000	0.000%	62	1,798	-32.596%
2026-06-22	9.5000	11.0000	9.5000	10.4000	+18.857%	53	1,678	-32.596%
2026-06-17	8.5000	8.7500	8.5000	8.7500	+5.422%	75	1,601	-19.886%
2026-06-16	8.1500	8.3000	8.1500	8.3000	+8.214%	5	1,601	-15.542%
2026-06-15	7.7000	7.7000	7.6700	7.6700	+5.068%	2	1,600	-8.605%
2026-06-09	7.4500	7.4500	7.3000	7.3000	0.000%	185	1,600	-3.973%
2026-06-08	7.3500	7.4000	7.3000	7.3000	-5.806%	119	1,422	-3.973%
2026-06-04	7.7500	7.7500	7.7500	7.7500	0.000%	1	1,303	-9.548%
2026-06-03	7.7500	7.7500	7.7500	7.7500	+9.155%	2	1,302	-9.548%
2026-06-02	7.1000	7.1500	7.0000	7.1000	+9.231%	8	1,304	-1.268%
2026-06-01	6.4500	6.6000	6.4000	6.5000	-0.307%	16	1,304	+7.846%
2026-05-29	6.4500	6.5500	6.4000	6.5200	+3.987%	11	1,304	+7.515%
2026-05-28	6.2700	6.2700	6.2700	6.2700	+5.378%	6	1,303	+11.802%
2026-05-26	5.9500	5.9500	5.9500	5.9500	+8.182%	10	1,309	+17.815%
2026-05-21	5.6000	5.6000	5.5000	5.5000	-1.786%	3	1,309	+27.455%
2026-05-18	5.6000	5.6000	5.6000	5.6000	-7.438%	33	1,309	+25.179%
2026-05-14	5.9500	6.0500	5.9500	6.0500	+0.833%	3	1,277	+15.868%
2026-05-13	6.0000	6.0000	6.0000	6.0000	0.000%	1	1,276	+16.833%
2026-05-12	6.2500	6.2500	5.8500	6.0000	-8.397%	8	1,276	+16.833%
2026-05-11	6.5500	6.5500	6.5500	6.5500	+22.430%	1	1,276	+7.023%
2026-05-05	5.3500	5.3500	5.3500	5.3500	+1.134%	1	1,277	+31.028%
2026-04-22	5.2500	5.2900	5.2500	5.2900	+1.536%	46	1,276	+32.514%
2026-04-21	5.1900	5.2500	5.1400	5.2100	+3.168%	45	1,275	+34.549%
2026-04-20	4.7000	5.0500	4.7000	5.0500	+8.602%	16	1,275	+38.812%
2026-04-17	4.2500	4.6500	4.2000	4.6500	+36.765%	14	1,275	+50.753%
2026-04-16	3.4000	3.4000	3.4000	3.4000	+17.241%	4	1,265	+106.176%
2026-04-15	3.5000	3.5000	2.9000	2.9000	-22.460%	3	1,269	+141.724%
2026-04-14	4.0000	4.0000	3.7400	3.7400	-12.000%	11	1,267	+87.433%
2026-04-06	4.2500	4.2500	4.2500	4.2500	-30.894%	1	1,278	+64.941%
2026-03-26	6.3500	6.3500	6.1500	6.1500	-2.070%	4	1,278	+13.984%
2026-03-10	6.2800	6.2800	6.2800	6.2800	+6.621%	1	1,278	+11.624%
2026-03-09	5.8900	5.8900	5.8900	5.8900	-6.061%	1	1,279	+19.015%
2026-02-27	6.0900	6.2800	6.0900	6.2700	-30.333%	12	1,280	+11.802%
2026-02-25	10.0000	10.0000	9.0000	9.0000	-13.211%	20	1,272	-22.111%
2026-02-20	10.3700	10.3700	10.3700	10.3700	-6.154%	1	1,272	-32.401%
2026-02-17	11.0500	11.0500	11.0500	11.0500	-1.339%	2	1,271	-36.561%
2026-02-12	10.7700	11.2000	10.7700	11.2000	+27.708%	12	1,269	-37.411%
2026-02-10	8.7700	8.7700	8.7700	8.7700	+20.137%	10	1,259	-20.068%
2026-01-12	7.3100	7.3100	7.3000	7.3000	+5.797%	491	1,249	-3.973%
2025-12-23	6.9000	6.9000	6.9000	6.9000	+4.230%	2	758	+1.594%
2025-12-17	6.6200	6.6200	6.6200	6.6200	-8.056%	10	758	+5.891%
2025-12-11	7.2000	7.2000	7.2000	7.2000	-0.963%	600	768	-2.639%
2025-12-10	6.9200	7.2700	6.9200	7.2700	+10.152%	20	189	-3.576%
2025-12-09	6.6000	6.6000	6.6000	6.6000	+20.000%	90	179	+6.212%
2025-12-04	5.4500	5.5000	5.4500	5.5000	+15.789%	2	119	+27.455%
2025-11-20	4.7500	4.7500	4.7500	4.7500	+15.854%	1	119	+47.579%
2025-11-18	4.3800	4.3800	4.1000	4.1000	-8.072%	2	119	+70.976%
2025-11-17	4.2000	4.4600	4.2000	4.4600	0.000%	7	120	+57.175%