Dark

NFLX20270617P76
NFLX Jun 17 2027 76.00 Put (NFLX270617P00076000)
option OPRA

EOD

Aug 19, 2026

7.90-7.059%(-0.60)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	7.9800	8.0000	7.9000	7.9000	-7.059%	98	3,217	0.000%
2026-08-18	8.9000	8.9500	8.5000	8.5000	-11.917%	92	3,171	-7.059%
2026-08-17	9.0500	9.6500	9.0500	9.6500	+8.427%	7	3,171	-18.135%
2026-08-14	8.8500	8.9000	8.8500	8.9000	-1.874%	5	3,167	-11.236%
2026-08-13	9.2400	9.3300	9.0700	9.0700	-11.512%	12	3,164	-12.900%
2026-08-11	9.7800	10.2500	9.7800	10.2500	+1.485%	25	3,158	-22.927%
2026-08-10	10.6000	10.6000	10.1000	10.1000	-5.607%	14	3,135	-21.782%
2026-08-07	10.8000	10.8500	10.7000	10.7000	-2.283%	64	3,134	-26.168%
2026-08-06	10.9500	10.9500	10.9500	10.9500	-2.232%	30	3,087	-27.854%
2026-08-04	11.2000	11.2000	11.2000	11.2000	+0.901%	2	3,057	-29.464%
2026-08-03	11.1000	11.1000	11.1000	11.1000	-4.721%	2	3,057	-28.829%
2026-07-31	11.6500	11.6500	11.6500	11.6500	+4.018%	1	3,057	-32.189%
2026-07-28	11.0000	11.2500	10.9500	11.2000	-7.819%	92	3,058	-29.464%
2026-07-27	11.9500	12.1500	11.9500	12.1500	-3.187%	28	3,040	-34.979%
2026-07-24	12.5500	12.5500	12.5500	12.5500	-7.380%	5	3,040	-37.052%
2026-07-21	14.2500	14.2500	13.5500	13.5500	-0.147%	26	3,040	-41.697%
2026-07-17	13.5300	13.5700	13.5300	13.5700	+17.489%	2	3,043	-41.783%
2026-07-16	11.6000	11.6000	11.5500	11.5500	+0.260%	31	3,041	-31.602%
2026-07-15	11.2000	11.5200	11.2000	11.5200	-0.861%	50	3,010	-31.424%
2026-07-14	11.7500	11.7500	11.6200	11.6200	+5.636%	9	3,001	-32.014%
2026-07-13	11.0000	11.0200	11.0000	11.0000	-7.173%	5	3,000	-28.182%
2026-07-10	11.7500	11.8500	11.7500	11.8500	+6.278%	3	2,999	-33.333%
2026-07-09	11.0500	11.2500	11.0500	11.1500	+6.190%	8	2,999	-29.148%
2026-07-08	10.4800	10.5000	10.4800	10.5000	+2.840%	9	2,999	-24.762%
2026-07-07	10.0400	10.3500	10.0000	10.2100	-2.669%	11	2,998	-22.625%
2026-07-06	10.5700	10.5700	10.2500	10.4900	-6.756%	37	2,998	-24.690%
2026-07-01	11.2000	11.2500	11.2000	11.2500	-5.858%	35	2,991	-29.778%
2026-06-30	11.7000	11.9500	11.7000	11.9500	+7.949%	43	2,956	-33.891%
2026-06-29	10.8200	11.0700	10.8200	11.0700	-0.717%	6	2,956	-28.636%
2026-06-26	11.2000	11.2000	11.1500	11.1500	-7.851%	15	2,960	-29.148%
2026-06-25	12.0000	12.1500	12.0000	12.1000	+2.542%	14	2,945	-34.711%
2026-06-24	11.8200	11.8300	11.8000	11.8000	+3.057%	141	2,941	-33.051%
2026-06-23	11.5300	11.5600	11.0500	11.4500	-3.943%	135	2,838	-31.004%
2026-06-22	10.0900	11.9200	10.0900	11.9200	+21.633%	24	2,689	-33.725%
2026-06-18	10.0000	10.0000	9.6000	9.8000	+3.267%	9	2,699	-19.388%
2026-06-17	9.3700	9.4900	9.3700	9.4900	+2.484%	2	2,699	-16.754%
2026-06-16	8.1000	9.2600	8.1000	9.2600	+17.962%	19	2,699	-14.687%
2026-06-15	8.4000	8.9500	7.8500	7.8500	-8.721%	464	3,267	+0.637%
2026-06-12	8.4500	9.2200	8.3500	8.6000	+2.381%	419	3,267	-8.140%
2026-06-11	8.5500	8.7000	8.4000	8.4000	+2.439%	393	3,267	-5.952%
2026-06-10	8.3400	8.5900	8.1000	8.2000	-2.381%	342	3,640	-3.659%
2026-06-09	8.2500	8.5500	8.1900	8.4000	+1.818%	642	3,970	-5.952%
2026-06-08	8.3100	8.3100	8.0000	8.2500	+1.227%	47	4,250	-4.242%
2026-06-05	8.3100	8.5400	8.1500	8.1500	-2.861%	275	4,297	-3.067%
2026-06-04	8.1000	8.4100	8.0600	8.3900	-2.328%	66	4,557	-5.840%
2026-06-03	8.5000	8.6800	8.5000	8.5900	+11.269%	40	4,620	-8.033%
2026-06-02	7.7200	7.7200	7.7200	7.7200	+14.370%	1,848	4,659	+2.332%
2026-06-01	6.9000	6.9000	6.7500	6.7500	-4.930%	4	2,811	+17.037%
2026-05-29	7.0000	7.1000	7.0000	7.1000	+2.158%	17	2,815	+11.268%
2026-05-28	6.8500	7.0700	6.8500	6.9500	+3.269%	79	2,832	+13.669%
2026-05-27	6.7300	7.1000	6.6500	6.7300	+0.448%	406	2,757	+17.385%
2026-05-26	6.4500	6.7500	6.4500	6.7000	+3.876%	395	2,351	+17.910%
2026-05-22	6.3500	6.5500	6.3500	6.4500	+4.878%	255	1,996	+22.481%
2026-05-21	6.5500	6.5600	6.1500	6.1500	-9.559%	472	1,745	+28.455%
2026-05-20	6.7000	6.8000	6.5000	6.8000	+7.087%	274	1,745	+16.176%
2026-05-19	6.0000	6.4100	6.0000	6.3500	+0.794%	38	1,177	+24.409%
2026-05-18	6.7300	6.9000	6.3000	6.3000	-9.353%	233	1,177	+25.397%
2026-05-15	6.6000	6.9500	6.6000	6.9500	-4.138%	363	1,177	+13.669%
2026-05-14	6.6500	7.2500	6.5000	7.2500	+7.249%	225	764	+8.966%
2026-05-13	6.8000	7.1000	6.5500	6.7600	+2.424%	111	538	+16.864%
2026-05-07	6.6000	6.6000	6.6000	6.6000	+12.821%	2	538	+19.697%
2026-04-24	5.8500	5.8500	5.8500	5.8500	+23.941%	13	537	+35.043%
2026-04-17	4.7300	4.7300	4.7200	4.7200	+24.868%	4	537	+67.373%
2026-04-16	3.7800	3.7800	3.7800	3.7800	-32.740%	4	537	+108.995%
2026-04-07	5.6200	5.6200	5.6200	5.6200	-15.234%	1	539	+40.569%
2026-03-27	6.7500	6.7500	6.6300	6.6300	+0.303%	2	540	+19.155%
2026-03-12	6.6100	6.6100	6.6100	6.6100	+0.916%	1	539	+19.516%
2026-03-10	6.5500	6.5500	6.5500	6.5500	+8.624%	1	539	+20.611%
2026-03-04	6.0300	6.0300	6.0300	6.0300	-6.512%	1	540	+31.012%
2026-03-03	6.8400	7.6000	6.4500	6.4500	-3.008%	6	540	+22.481%
2026-02-27	7.2500	7.4500	6.6500	6.6500	-32.556%	55	541	+18.797%
2026-02-26	9.8600	9.8600	9.8600	9.8600	-3.899%	5	515	-19.878%
2026-02-25	10.3000	10.3900	10.2600	10.2600	-14.142%	106	449	-23.002%
2026-02-20	11.9500	11.9500	11.9500	11.9500	+1.962%	1	449	-33.891%
2026-02-13	12.6200	12.6200	11.7200	11.7200	-8.723%	4	449	-32.594%
2026-02-12	12.8400	12.8400	12.8400	12.8400	+25.268%	10	449	-38.474%
2026-02-11	10.2500	10.2500	10.2500	10.2500	+1.185%	1	449	-22.927%
2026-02-06	10.1300	10.1300	10.1300	10.1300	+7.196%	10	448	-22.014%
2026-01-29	9.4500	9.4500	9.4500	9.4500	+9.249%	1	448	-16.402%
2026-01-26	8.6500	8.6500	8.6500	8.6500	-4.208%	1	448	-8.671%
2026-01-22	9.0300	9.0300	9.0300	9.0300	-5.445%	2	448	-12.514%
2026-01-21	9.2100	9.5500	9.2100	9.5500	+14.371%	4	446	-17.277%
2026-01-14	8.3500	8.3500	8.3500	8.3500	+4.375%	1	446	-5.389%
2026-01-08	7.9700	8.0000	7.9700	8.0000	+7.527%	14	446	-1.250%
2025-12-30	7.4400	7.4400	7.4400	7.4400	-1.457%	10	436	+6.183%
2025-12-23	7.5500	7.5500	7.5500	7.5500	-1.307%	11	436	+4.636%
2025-12-10	7.6500	7.6500	7.6500	7.6500	+0.791%	250	428	+3.268%
2025-12-08	7.5900	7.5900	7.5900	7.5900	+38.757%	3	178	+4.084%
2025-11-20	5.4700	5.4700	5.4700	5.4700	+15.158%	2	178	+44.424%
2025-11-17	4.8000	4.8000	4.6500	4.7500	0.000%	4	176	+66.316%