Dark

NFLX20270617P75
NFLX Jun 17 2027 75.00 Put (NFLX270617P00075000)
option OPRA

EOD

Jul 1, 2026

10.75-4.444%(-0.50)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.2300	11.2300	10.7500	10.7500	-4.444%	47	2,936	0.000%
2026-06-30	10.9600	11.3000	10.9500	11.2500	+4.651%	40	2,911	-4.444%
2026-06-29	10.2500	10.7500	10.1500	10.7500	+0.467%	33	2,914	0.000%
2026-06-26	11.0000	11.0400	10.4000	10.7000	-12.795%	22	2,896	+0.467%
2026-06-25	11.8600	12.2700	11.4500	12.2700	+6.696%	30	2,876	-12.388%
2026-06-24	11.3600	11.5900	11.2000	11.5000	+3.978%	36	2,869	-6.522%
2026-06-23	10.9500	12.0500	10.9000	11.0600	-1.689%	16	2,855	-2.803%
2026-06-22	9.7500	11.4500	9.7200	11.2500	+20.968%	102	2,861	-4.444%
2026-06-18	9.4500	9.6000	9.2000	9.3000	-1.064%	50	2,769	+15.591%
2026-06-17	8.9300	9.4000	8.7500	9.4000	+7.922%	133	2,769	+14.362%
2026-06-16	7.7900	9.0500	7.7000	8.7100	+13.117%	348	2,769	+23.421%
2026-06-15	8.3000	8.3000	7.7000	7.7000	-6.098%	24	2,709	+39.610%
2026-06-12	7.9000	8.5500	7.9000	8.2000	+2.500%	4	2,709	+31.098%
2026-06-11	7.6000	8.0000	7.6000	8.0000	+3.896%	4	2,709	+34.375%
2026-06-10	7.9500	8.0500	7.6800	7.7000	-2.532%	30	2,705	+39.610%
2026-06-08	7.9000	7.9000	7.7700	7.9000	-1.863%	8	2,679	+36.076%
2026-06-05	8.0500	8.0500	8.0500	8.0500	0.000%	2	2,683	+33.540%
2026-06-04	8.0000	8.0500	8.0000	8.0500	-1.829%	2	2,681	+33.540%
2026-06-03	8.1200	8.2300	8.1200	8.2000	+10.067%	18	2,680	+31.098%
2026-06-02	7.1000	7.4500	7.1000	7.4500	+8.918%	153	2,662	+44.295%
2026-06-01	6.5500	6.8400	6.4900	6.8400	+0.588%	17	2,580	+57.164%
2026-05-29	6.8900	6.8900	6.7400	6.8000	+3.030%	17	2,578	+58.088%
2026-05-28	6.5000	6.8500	6.4500	6.6000	+3.937%	1,048	2,540	+62.879%
2026-05-27	6.3500	6.3500	6.1000	6.3500	0.000%	27	1,669	+69.291%
2026-05-26	6.2500	6.3700	6.2500	6.3500	+4.959%	8	1,659	+69.291%
2026-05-22	5.9300	6.0500	5.9300	6.0500	+2.542%	11	1,655	+77.686%
2026-05-21	6.1200	6.2500	5.8000	5.9000	-4.839%	10	1,644	+82.203%
2026-05-20	6.2000	6.2000	6.2000	6.2000	+3.679%	2	1,644	+73.387%
2026-05-19	5.6500	5.9800	5.5500	5.9800	+6.786%	9	1,615	+79.766%
2026-05-18	6.4000	6.4000	5.6000	5.6000	-13.846%	47	1,615	+91.964%
2026-05-15	6.2000	6.6300	6.1800	6.5000	-3.704%	325	1,615	+65.385%
2026-05-14	6.3000	6.7500	6.3000	6.7500	+9.578%	77	1,368	+59.259%
2026-05-13	6.3600	6.3600	6.1600	6.1600	+0.984%	2	1,329	+74.513%
2026-05-12	6.7700	6.8000	6.1000	6.1000	-12.230%	34	1,329	+76.230%
2026-05-11	6.9500	6.9500	6.9500	6.9500	+6.923%	1	1,329	+54.676%
2026-05-08	6.5500	6.5500	6.5000	6.5000	+3.668%	2	1,359	+65.385%
2026-05-07	6.3000	6.3000	6.2700	6.2700	-2.791%	2	1,357	+71.451%
2026-05-06	6.6000	6.6000	6.4500	6.4500	+14.159%	6	1,356	+66.667%
2026-05-04	5.4500	5.7000	5.4500	5.6500	+2.355%	3	1,351	+90.265%
2026-05-01	5.5200	5.5200	5.5200	5.5200	+3.178%	1	1,351	+94.746%
2026-04-30	5.3500	5.3500	5.3500	5.3500	-3.604%	2	1,351	+100.935%
2026-04-29	5.5500	5.5500	5.5500	5.5500	-4.310%	1	1,351	+93.694%
2026-04-27	5.8000	5.8000	5.8000	5.8000	+3.571%	2	1,351	+85.345%
2026-04-22	5.6500	5.6500	5.6000	5.6000	0.000%	11	1,349	+91.964%
2026-04-21	5.5400	5.6000	5.5400	5.6000	+4.673%	11	1,343	+91.964%
2026-04-20	5.1500	5.3500	5.1500	5.3500	+16.812%	2	1,343	+100.935%
2026-04-17	4.8300	4.8300	4.4800	4.5800	+34.706%	28	1,342	+134.716%
2026-04-16	3.5400	3.5400	3.4000	3.4000	-6.849%	17	1,326	+216.176%
2026-04-15	3.8200	3.8500	3.6500	3.6500	-15.116%	7	1,320	+194.521%
2026-04-14	4.3000	4.3000	4.3000	4.3000	0.000%	5	1,326	+150.000%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-10.417%	1	1,326	+150.000%
2026-04-09	4.8000	4.8000	4.8000	4.8000	-9.434%	1	1,327	+123.958%
2026-04-06	5.0000	5.3000	5.0000	5.3000	-6.854%	5	1,328	+102.830%
2026-04-02	5.8400	5.8400	5.5700	5.6900	-5.167%	32	1,328	+88.928%
2026-03-31	6.0000	6.0000	6.0000	6.0000	-7.692%	1	1,328	+79.167%
2026-03-30	6.4000	6.5000	6.4000	6.5000	+0.775%	2	1,328	+65.385%
2026-03-27	6.1500	6.6000	6.1500	6.4500	-0.463%	13	1,329	+66.667%
2026-03-26	6.4800	6.4800	6.4800	6.4800	-1.818%	1	1,338	+65.895%
2026-03-25	6.6000	6.6000	6.6000	6.6000	+7.317%	1	1,339	+62.879%
2026-03-23	6.4500	6.4500	6.1500	6.1500	-10.610%	21	1,340	+74.797%
2026-03-20	6.8800	6.8800	6.8800	6.8800	+1.926%	20	1,327	+56.250%
2026-03-19	6.7500	6.7500	6.7500	6.7500	+11.940%	4	1,307	+59.259%
2026-03-11	6.0300	6.0300	6.0300	6.0300	-3.520%	1	1,303	+78.275%
2026-03-10	6.2000	6.2500	6.2000	6.2500	+0.806%	4	1,304	+72.000%
2026-03-09	6.2000	6.2000	6.2000	6.2000	-3.125%	1	1,302	+73.387%
2026-03-06	6.4000	6.4000	6.4000	6.4000	+11.304%	1	1,304	+67.969%
2026-03-04	5.7500	5.7500	5.7500	5.7500	-4.959%	1	1,304	+86.957%
2026-03-02	6.6500	6.6500	6.0500	6.0500	+0.833%	3	1,305	+77.686%
2026-02-27	7.0500	7.6600	6.0000	6.0000	-34.569%	42	1,306	+79.167%
2026-02-26	9.1700	9.1700	9.1700	9.1700	-5.949%	1	1,290	+17.230%
2026-02-25	9.9000	9.9500	9.7500	9.7500	-14.097%	61	1,269	+10.256%
2026-02-24	11.3500	11.3500	11.3500	11.3500	-3.732%	1	1,269	-5.286%
2026-02-23	12.0100	12.0100	11.7900	11.7900	+13.148%	2	1,268	-8.821%
2026-02-20	10.4200	10.4200	10.4200	10.4200	-5.872%	5	1,268	+3.167%
2026-02-19	11.0700	11.0700	11.0700	11.0700	+0.636%	1	1,263	-2.891%
2026-02-18	11.0000	11.0000	11.0000	11.0000	-6.542%	12	1,264	-2.273%
2026-02-17	11.6500	11.7700	11.5000	11.7700	-0.423%	6	1,252	-8.666%
2026-02-13	11.7000	11.8200	11.7000	11.8200	+1.459%	12	1,236	-9.052%
2026-02-12	11.0000	11.9800	11.0000	11.6500	+15.347%	42	1,236	-7.725%
2026-02-11	9.8600	10.1000	9.8000	10.1000	+10.989%	17	1,236	+6.436%
2026-02-10	8.9300	9.2300	8.9300	9.1000	-2.985%	31	1,240	+18.132%
2026-02-09	9.6900	10.0100	9.3800	9.3800	+5.393%	207	1,209	+14.606%
2026-02-06	9.6000	9.6000	8.9000	8.9000	-7.963%	4	1,007	+20.787%
2026-02-04	9.4400	9.6800	9.4400	9.6700	+0.207%	11	1,004	+11.169%
2026-02-03	9.1000	9.6500	8.9600	9.6500	+11.949%	27	1,003	+11.399%
2026-02-02	8.6200	8.6200	8.6200	8.6200	-2.045%	6	987	+24.710%
2026-01-30	8.9500	8.9500	8.8000	8.8000	-2.113%	31	981	+22.159%
2026-01-29	8.7500	9.0800	8.7000	8.9900	+6.643%	491	950	+19.577%
2026-01-28	8.4300	8.4300	8.4300	8.4300	-1.404%	5	459	+27.521%
2026-01-27	8.5500	8.5500	8.5500	8.5500	+3.636%	1	457	+25.731%
2026-01-26	8.2500	8.2500	8.2500	8.2500	+1.978%	1	456	+30.303%
2026-01-23	8.4700	8.4700	8.0900	8.0900	-5.601%	20	455	+32.880%
2026-01-22	8.6100	8.6100	8.5700	8.5700	-4.778%	26	451	+25.438%
2026-01-21	9.4000	9.4000	9.0000	9.0000	+9.489%	51	425	+19.444%
2026-01-20	8.2200	8.2200	8.2200	8.2200	+0.489%	10	374	+30.779%
2026-01-16	8.1800	8.1800	8.1800	8.1800	+2.250%	1	363	+31.418%
2026-01-15	7.9700	8.0000	7.9700	8.0000	+9.141%	15	363	+34.375%
2026-01-07	7.3300	7.3300	7.3300	7.3300	-2.656%	1	348	+46.658%
2026-01-02	7.4500	7.5300	7.4500	7.5300	+4.438%	8	347	+42.762%
2025-12-24	7.2300	7.2300	7.2100	7.2100	-0.277%	6	333	+49.098%
2025-12-23	7.2000	7.2300	7.2000	7.2300	+3.879%	306	333	+48.686%
2025-12-19	6.9800	6.9800	6.9600	6.9600	-1.556%	2	27	+54.454%
2025-12-17	7.0700	7.0700	7.0700	7.0700	-0.282%	10	26	+52.051%
2025-12-08	6.9500	7.1900	6.9500	7.0900	+23.304%	4	16	+51.622%
2025-12-05	6.0000	6.0000	5.7500	5.7500	0.000%	20	14	+86.957%
2025-12-04	5.5500	5.7500	5.5500	5.7500	0.000%	4	4	+86.957%