Dark

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

EOD

Aug 20, 2026

7.450.000%(0.00)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.5700	7.5700	7.4500	7.4500	0.000%	21	4,645	0.000%
2026-08-19	8.1000	8.1000	7.3500	7.4500	-8.025%	64	4,664	0.000%
2026-08-18	8.3000	8.3000	8.1000	8.1000	-10.497%	390	4,653	-8.025%
2026-08-17	8.3500	9.0500	8.3500	9.0500	+7.867%	63	4,463	-17.680%
2026-08-14	8.3200	8.4500	8.2500	8.3900	-2.442%	27	4,406	-11.204%
2026-08-13	8.9200	8.9200	8.6000	8.6000	-13.131%	61	4,402	-13.372%
2026-08-12	10.0000	10.0300	9.9000	9.9000	+1.538%	30	4,437	-24.747%
2026-08-11	9.2800	9.7500	9.2800	9.7500	+2.094%	11	4,423	-23.590%
2026-08-10	10.3100	10.4500	9.5000	9.5500	-5.911%	552	4,420	-21.990%
2026-08-07	10.3000	10.3000	10.1200	10.1500	-1.932%	50	3,912	-26.601%
2026-08-06	9.9400	10.3500	9.9300	10.3500	+4.020%	11	3,899	-28.019%
2026-08-05	9.9500	9.9500	9.9500	9.9500	-8.041%	5	3,890	-25.126%
2026-08-04	10.6500	10.8200	10.6000	10.8200	+2.075%	204	3,890	-31.146%
2026-08-03	10.5000	10.6500	10.5000	10.6000	-4.505%	24	3,691	-29.717%
2026-07-31	11.1000	11.1000	11.1000	11.1000	+3.641%	25	3,690	-32.883%
2026-07-30	11.3500	11.6400	10.7100	10.7100	+0.281%	21	3,665	-30.439%
2026-07-29	10.6800	10.6800	10.6800	10.6800	+2.006%	12	3,644	-30.243%
2026-07-28	10.4500	10.7500	10.4500	10.4700	-8.158%	870	3,632	-28.844%
2026-07-27	11.5000	11.5000	11.4000	11.4000	-4.443%	23	3,461	-34.649%
2026-07-24	11.9300	11.9300	11.9300	11.9300	-6.358%	1	3,460	-37.552%
2026-07-23	12.9700	12.9700	12.7400	12.7400	+5.289%	6	3,459	-41.523%
2026-07-22	11.9500	12.1000	11.9500	12.1000	-7.985%	2	3,463	-38.430%
2026-07-21	13.2000	13.6500	13.1500	13.1500	-1.939%	47	3,463	-43.346%
2026-07-20	13.3000	13.6500	13.2100	13.4100	+3.154%	63	3,445	-44.444%
2026-07-17	14.5000	15.7400	12.9000	13.0000	+20.370%	17	3,440	-42.692%
2026-07-16	11.2500	11.2500	10.8000	10.8000	-1.370%	18	3,439	-31.019%
2026-07-15	10.7900	10.9500	10.7900	10.9500	+0.643%	28	3,439	-31.963%
2026-07-14	10.8800	10.8800	10.8800	10.8800	+1.209%	1	3,428	-31.526%
2026-07-13	10.5000	10.7500	10.3500	10.7500	-1.826%	7	3,429	-30.698%
2026-07-10	10.8000	11.4000	10.8000	10.9500	+3.693%	476	3,426	-31.963%
2026-07-09	10.7500	10.7500	10.5600	10.5600	+5.600%	5	2,950	-29.451%
2026-07-08	10.0000	10.0000	10.0000	10.0000	+1.523%	2	2,950	-25.500%
2026-07-07	9.9000	9.9000	9.8500	9.8500	-1.500%	3	2,948	-24.365%
2026-07-06	10.0000	10.0000	9.8100	10.0000	+5.708%	21	2,945	-25.500%
2026-07-02	10.1800	10.1800	9.3500	9.4600	-12.000%	46	2,936	-21.247%
2026-07-01	11.2300	11.2300	10.7500	10.7500	-4.444%	47	2,936	-30.698%
2026-06-30	10.9600	11.3000	10.9500	11.2500	+4.651%	40	2,911	-33.778%
2026-06-29	10.2500	10.7500	10.1500	10.7500	+0.467%	33	2,914	-30.698%
2026-06-26	11.0000	11.0400	10.4000	10.7000	-12.795%	22	2,896	-30.374%
2026-06-25	11.8600	12.2700	11.4500	12.2700	+6.696%	30	2,876	-39.283%
2026-06-24	11.3600	11.5900	11.2000	11.5000	+3.978%	36	2,869	-35.217%
2026-06-23	10.9500	12.0500	10.9000	11.0600	-1.689%	16	2,855	-32.640%
2026-06-22	9.7500	11.4500	9.7200	11.2500	+20.968%	102	2,861	-33.778%
2026-06-18	9.4500	9.6000	9.2000	9.3000	-1.064%	50	2,769	-19.892%
2026-06-17	8.9300	9.4000	8.7500	9.4000	+7.922%	133	2,769	-20.745%
2026-06-16	7.7900	9.0500	7.7000	8.7100	+13.117%	348	2,769	-14.466%
2026-06-15	8.3000	8.3000	7.7000	7.7000	-6.098%	24	2,709	-3.247%
2026-06-12	7.9000	8.5500	7.9000	8.2000	+2.500%	4	2,709	-9.146%
2026-06-11	7.6000	8.0000	7.6000	8.0000	+3.896%	4	2,709	-6.875%
2026-06-10	7.9500	8.0500	7.6800	7.7000	-2.532%	30	2,705	-3.247%
2026-06-08	7.9000	7.9000	7.7700	7.9000	-1.863%	8	2,679	-5.696%
2026-06-05	8.0500	8.0500	8.0500	8.0500	0.000%	2	2,683	-7.453%
2026-06-04	8.0000	8.0500	8.0000	8.0500	-1.829%	2	2,681	-7.453%
2026-06-03	8.1200	8.2300	8.1200	8.2000	+10.067%	18	2,680	-9.146%
2026-06-02	7.1000	7.4500	7.1000	7.4500	+8.918%	153	2,662	0.000%
2026-06-01	6.5500	6.8400	6.4900	6.8400	+0.588%	17	2,580	+8.918%
2026-05-29	6.8900	6.8900	6.7400	6.8000	+3.030%	17	2,578	+9.559%
2026-05-28	6.5000	6.8500	6.4500	6.6000	+3.937%	1,048	2,540	+12.879%
2026-05-27	6.3500	6.3500	6.1000	6.3500	0.000%	27	1,669	+17.323%
2026-05-26	6.2500	6.3700	6.2500	6.3500	+4.959%	8	1,659	+17.323%
2026-05-22	5.9300	6.0500	5.9300	6.0500	+2.542%	11	1,655	+23.140%
2026-05-21	6.1200	6.2500	5.8000	5.9000	-4.839%	10	1,644	+26.271%
2026-05-20	6.2000	6.2000	6.2000	6.2000	+3.679%	2	1,644	+20.161%
2026-05-19	5.6500	5.9800	5.5500	5.9800	+6.786%	9	1,615	+24.582%
2026-05-18	6.4000	6.4000	5.6000	5.6000	-13.846%	47	1,615	+33.036%
2026-05-15	6.2000	6.6300	6.1800	6.5000	-3.704%	325	1,615	+14.615%
2026-05-14	6.3000	6.7500	6.3000	6.7500	+9.578%	77	1,368	+10.370%
2026-05-13	6.3600	6.3600	6.1600	6.1600	+0.984%	2	1,329	+20.942%
2026-05-12	6.7700	6.8000	6.1000	6.1000	-12.230%	34	1,329	+22.131%
2026-05-11	6.9500	6.9500	6.9500	6.9500	+6.923%	1	1,329	+7.194%
2026-05-08	6.5500	6.5500	6.5000	6.5000	+3.668%	2	1,359	+14.615%
2026-05-07	6.3000	6.3000	6.2700	6.2700	-2.791%	2	1,357	+18.820%
2026-05-06	6.6000	6.6000	6.4500	6.4500	+14.159%	6	1,356	+15.504%
2026-05-04	5.4500	5.7000	5.4500	5.6500	+2.355%	3	1,351	+31.858%
2026-05-01	5.5200	5.5200	5.5200	5.5200	+3.178%	1	1,351	+34.964%
2026-04-30	5.3500	5.3500	5.3500	5.3500	-3.604%	2	1,351	+39.252%
2026-04-29	5.5500	5.5500	5.5500	5.5500	-4.310%	1	1,351	+34.234%
2026-04-27	5.8000	5.8000	5.8000	5.8000	+3.571%	2	1,351	+28.448%
2026-04-22	5.6500	5.6500	5.6000	5.6000	0.000%	11	1,349	+33.036%
2026-04-21	5.5400	5.6000	5.5400	5.6000	+4.673%	11	1,343	+33.036%
2026-04-20	5.1500	5.3500	5.1500	5.3500	+16.812%	2	1,343	+39.252%
2026-04-17	4.8300	4.8300	4.4800	4.5800	+34.706%	28	1,342	+62.664%
2026-04-16	3.5400	3.5400	3.4000	3.4000	-6.849%	17	1,326	+119.118%
2026-04-15	3.8200	3.8500	3.6500	3.6500	-15.116%	7	1,320	+104.110%
2026-04-14	4.3000	4.3000	4.3000	4.3000	0.000%	5	1,326	+73.256%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-10.417%	1	1,326	+73.256%
2026-04-09	4.8000	4.8000	4.8000	4.8000	-9.434%	1	1,327	+55.208%
2026-04-06	5.0000	5.3000	5.0000	5.3000	-6.854%	5	1,328	+40.566%
2026-04-02	5.8400	5.8400	5.5700	5.6900	-5.167%	32	1,328	+30.931%
2026-03-31	6.0000	6.0000	6.0000	6.0000	-7.692%	1	1,328	+24.167%
2026-03-30	6.4000	6.5000	6.4000	6.5000	+0.775%	2	1,328	+14.615%
2026-03-27	6.1500	6.6000	6.1500	6.4500	-0.463%	13	1,329	+15.504%
2026-03-26	6.4800	6.4800	6.4800	6.4800	-1.818%	1	1,338	+14.969%
2026-03-25	6.6000	6.6000	6.6000	6.6000	+7.317%	1	1,339	+12.879%
2026-03-23	6.4500	6.4500	6.1500	6.1500	-10.610%	21	1,340	+21.138%
2026-03-20	6.8800	6.8800	6.8800	6.8800	+1.926%	20	1,327	+8.285%
2026-03-19	6.7500	6.7500	6.7500	6.7500	+11.940%	4	1,307	+10.370%
2026-03-11	6.0300	6.0300	6.0300	6.0300	-3.520%	1	1,303	+23.549%
2026-03-10	6.2000	6.2500	6.2000	6.2500	+0.806%	4	1,304	+19.200%
2026-03-09	6.2000	6.2000	6.2000	6.2000	-3.125%	1	1,302	+20.161%
2026-03-06	6.4000	6.4000	6.4000	6.4000	+11.304%	1	1,304	+16.406%
2026-03-04	5.7500	5.7500	5.7500	5.7500	-4.959%	1	1,304	+29.565%
2026-03-02	6.6500	6.6500	6.0500	6.0500	+0.833%	3	1,305	+23.140%
2026-02-27	7.0500	7.6600	6.0000	6.0000	-34.569%	42	1,306	+24.167%
2026-02-26	9.1700	9.1700	9.1700	9.1700	-5.949%	1	1,290	-18.757%
2026-02-25	9.9000	9.9500	9.7500	9.7500	-14.097%	61	1,269	-23.590%
2026-02-24	11.3500	11.3500	11.3500	11.3500	-3.732%	1	1,269	-34.361%
2026-02-23	12.0100	12.0100	11.7900	11.7900	+13.148%	2	1,268	-36.811%
2026-02-20	10.4200	10.4200	10.4200	10.4200	-5.872%	5	1,268	-28.503%
2026-02-19	11.0700	11.0700	11.0700	11.0700	+0.636%	1	1,263	-32.701%
2026-02-18	11.0000	11.0000	11.0000	11.0000	-6.542%	12	1,264	-32.273%
2026-02-17	11.6500	11.7700	11.5000	11.7700	-0.423%	6	1,252	-36.703%
2026-02-13	11.7000	11.8200	11.7000	11.8200	+1.459%	12	1,236	-36.971%
2026-02-12	11.0000	11.9800	11.0000	11.6500	+15.347%	42	1,236	-36.052%
2026-02-11	9.8600	10.1000	9.8000	10.1000	+10.989%	17	1,236	-26.238%
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	-20.576%
2026-02-06	9.6000	9.6000	8.9000	8.9000	-7.963%	4	1,007	-16.292%
2026-02-04	9.4400	9.6800	9.4400	9.6700	+0.207%	11	1,004	-22.958%
2026-02-03	9.1000	9.6500	8.9600	9.6500	+11.949%	27	1,003	-22.798%
2026-02-02	8.6200	8.6200	8.6200	8.6200	-2.045%	6	987	-13.573%
2026-01-30	8.9500	8.9500	8.8000	8.8000	-2.113%	31	981	-15.341%
2026-01-29	8.7500	9.0800	8.7000	8.9900	+6.643%	491	950	-17.130%
2026-01-28	8.4300	8.4300	8.4300	8.4300	-1.404%	5	459	-11.625%
2026-01-27	8.5500	8.5500	8.5500	8.5500	+3.636%	1	457	-12.865%
2026-01-26	8.2500	8.2500	8.2500	8.2500	+1.978%	1	456	-9.697%
2026-01-23	8.4700	8.4700	8.0900	8.0900	-5.601%	20	455	-7.911%
2026-01-22	8.6100	8.6100	8.5700	8.5700	-4.778%	26	451	-13.069%
2026-01-21	9.4000	9.4000	9.0000	9.0000	+9.489%	51	425	-17.222%
2026-01-20	8.2200	8.2200	8.2200	8.2200	+0.489%	10	374	-9.367%
2026-01-16	8.1800	8.1800	8.1800	8.1800	+2.250%	1	363	-8.924%
2026-01-15	7.9700	8.0000	7.9700	8.0000	+9.141%	15	363	-6.875%
2026-01-07	7.3300	7.3300	7.3300	7.3300	-2.656%	1	348	+1.637%
2026-01-02	7.4500	7.5300	7.4500	7.5300	+4.438%	8	347	-1.062%
2025-12-24	7.2300	7.2300	7.2100	7.2100	-0.277%	6	333	+3.329%
2025-12-23	7.2000	7.2300	7.2000	7.2300	+3.879%	306	333	+3.043%
2025-12-19	6.9800	6.9800	6.9600	6.9600	-1.556%	2	27	+7.040%
2025-12-17	7.0700	7.0700	7.0700	7.0700	-0.282%	10	26	+5.375%
2025-12-08	6.9500	7.1900	6.9500	7.0900	+23.304%	4	16	+5.078%
2025-12-05	6.0000	6.0000	5.7500	5.7500	0.000%	20	14	+29.565%
2025-12-04	5.5500	5.7500	5.5500	5.7500	0.000%	4	4	+29.565%