Dark

NFLX20270617P78
NFLX Jun 17 2027 78.00 Put (NFLX270617P00078000)
option OPRA

EOD

Aug 20, 2026

8.90+0.565%(+0.05)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.9000	8.9000	8.9000	8.9000	+0.565%	29	919	0.000%
2026-08-19	9.0000	9.0000	8.7900	8.8500	-6.349%	10	919	+0.565%
2026-08-18	9.6000	9.6000	9.4000	9.4500	-11.434%	7	913	-5.820%
2026-08-17	10.2000	10.6700	10.2000	10.6700	+7.560%	15	916	-16.589%
2026-08-14	10.0000	10.0000	9.8900	9.9200	-1.392%	9	908	-10.282%
2026-08-13	10.6200	10.6200	10.0400	10.0600	-12.522%	38	902	-11.531%
2026-08-12	11.6000	11.6000	11.5000	11.5000	+5.991%	133	905	-22.609%
2026-08-11	11.0400	11.0400	10.8500	10.8500	-3.125%	53	786	-17.972%
2026-08-10	11.7000	11.7000	11.1300	11.2000	-5.085%	80	736	-20.536%
2026-08-07	12.0300	12.0300	11.8000	11.8000	-1.667%	16	712	-24.576%
2026-08-06	12.0000	12.0000	12.0000	12.0000	+0.418%	1	715	-25.833%
2026-08-05	11.9500	11.9500	11.9500	11.9500	-3.629%	2	714	-25.523%
2026-08-04	12.4000	12.4000	12.4000	12.4000	+0.081%	5	716	-28.226%
2026-08-03	12.4100	12.4100	12.3900	12.3900	-4.692%	2	716	-28.168%
2026-07-31	13.0000	13.0000	13.0000	13.0000	+6.996%	1	717	-31.538%
2026-07-28	12.1500	12.1500	12.1500	12.1500	-20.171%	7	716	-26.749%
2026-07-21	15.4000	15.4000	15.2200	15.2200	-0.131%	2	709	-41.524%
2026-07-20	15.5000	15.5000	14.8000	15.2400	+1.397%	4	708	-41.601%
2026-07-17	16.0900	16.1500	14.8300	15.0300	+18.440%	14	708	-40.785%
2026-07-16	12.6900	12.6900	12.6900	12.6900	+0.316%	20	715	-29.866%
2026-07-15	12.6100	12.6500	12.6100	12.6500	-2.317%	11	715	-29.644%
2026-07-14	12.9000	12.9500	12.9000	12.9500	+4.858%	19	706	-31.274%
2026-07-09	12.0700	12.3500	12.0700	12.3500	+6.926%	12	695	-27.935%
2026-07-06	11.5000	11.5700	11.3400	11.5500	+6.944%	14	694	-22.944%
2026-07-02	11.4400	11.4400	10.8000	10.8000	-12.195%	34	681	-17.593%
2026-07-01	12.7000	12.7000	12.3000	12.3000	-6.464%	5	681	-27.642%
2026-06-30	13.0000	13.1500	12.8500	13.1500	+6.306%	23	680	-32.319%
2026-06-26	12.1500	12.3700	12.1500	12.3700	-6.288%	41	661	-28.052%
2026-06-25	13.2000	13.4500	13.2000	13.2000	+6.452%	8	660	-32.576%
2026-06-24	12.4000	12.4000	12.4000	12.4000	-3.801%	2	654	-28.226%
2026-06-23	12.2000	12.9400	12.2000	12.8900	-0.846%	12	654	-30.954%
2026-06-22	11.3200	13.2500	11.3200	13.0000	+20.370%	171	655	-31.538%
2026-06-18	10.9000	10.9500	10.7500	10.8000	+1.887%	6	557	-17.593%
2026-06-17	10.4000	10.6500	10.3700	10.6000	+6.533%	66	557	-16.038%
2026-06-16	10.1800	10.1800	9.9500	9.9500	+4.737%	4	557	-10.553%
2026-06-15	9.5000	9.5000	9.5000	9.5000	-1.247%	12	557	-6.316%
2026-06-12	9.6200	9.6200	9.6200	9.6200	+3.664%	10	557	-7.484%
2026-06-11	9.2800	9.2800	9.2800	9.2800	+4.859%	1	557	-4.095%
2026-06-10	9.2500	9.3500	8.8500	8.8500	-2.961%	22	556	+0.565%
2026-06-09	9.1200	9.1200	9.1200	9.1200	-1.830%	5	556	-2.412%
2026-06-05	9.1900	9.4800	9.1300	9.2900	-1.797%	174	558	-4.198%
2026-06-04	8.9800	9.5500	8.9800	9.4600	-0.839%	223	643	-5.920%
2026-06-03	8.9000	9.7800	8.9000	9.5400	+7.919%	385	801	-6.709%
2026-06-02	8.0700	9.1600	8.0700	8.8400	+10.500%	313	1,133	+0.679%
2026-06-01	7.9000	8.0000	7.8500	8.0000	+2.041%	36	1,419	+11.250%
2026-05-29	7.9300	7.9300	7.8400	7.8400	+0.901%	3	1,440	+13.520%
2026-05-28	7.7900	7.7900	7.7700	7.7700	+4.295%	20	1,439	+14.543%
2026-05-27	7.4500	7.5000	7.4500	7.4500	+3.472%	9	1,439	+19.463%
2026-05-22	6.9500	7.2000	6.9500	7.2000	0.000%	162	1,411	+23.611%
2026-05-21	7.1000	7.2000	6.8000	7.2000	-0.690%	208	1,237	+23.611%
2026-05-20	7.3000	7.4000	7.1600	7.2500	+0.694%	198	1,237	+22.759%
2026-05-19	6.9600	7.2000	6.6000	7.2000	+2.857%	523	691	+23.611%
2026-05-18	7.2800	7.2800	7.0000	7.0000	-13.793%	19	691	+27.143%
2026-05-11	7.9300	8.1200	7.7600	8.1200	+5.455%	12	691	+9.606%
2026-05-08	7.7000	7.7000	7.7000	7.7000	+5.479%	110	701	+15.584%
2026-05-07	7.3000	7.3000	7.3000	7.3000	-4.325%	12	701	+21.918%
2026-05-06	7.6500	7.6500	7.6200	7.6300	+48.155%	30	700	+16.645%
2026-05-01	5.1500	5.1500	5.1500	5.1500	-25.145%	40	700	+72.816%
2026-04-28	6.8400	6.9000	6.8400	6.8800	+6.667%	170	700	+29.360%
2026-04-27	6.4500	6.4500	6.4500	6.4500	-1.976%	20	572	+37.984%
2026-04-24	6.6000	6.6000	6.5800	6.5800	+6.129%	2	572	+35.258%
2026-04-20	5.4400	6.2000	5.4400	6.2000	+49.398%	25	572	+43.548%
2026-04-16	4.1500	4.1500	4.1500	4.1500	-12.632%	1	552	+114.458%
2026-04-14	4.5000	4.7500	4.5000	4.7500	-28.356%	3	553	+87.368%
2026-04-07	6.6300	6.6300	6.6300	6.6300	-8.803%	1	552	+34.238%
2026-03-26	6.9400	7.2700	6.9400	7.2700	-1.889%	6	553	+22.421%
2026-03-13	7.4200	7.6100	7.4100	7.4100	+5.556%	12	559	+20.108%
2026-03-03	8.2500	8.2500	7.0200	7.0200	-9.419%	6	570	+26.781%
2026-02-27	7.9000	7.9000	7.7500	7.7500	-27.638%	10	571	+14.839%
2026-02-26	10.7100	10.7100	10.7100	10.7100	-3.774%	20	570	-16.900%
2026-02-25	12.0000	12.0000	11.1300	11.1300	-15.038%	122	473	-20.036%
2026-02-24	13.0800	13.1000	13.0100	13.1000	+8.714%	101	473	-32.061%
2026-02-19	12.0500	12.0500	12.0500	12.0500	-4.365%	2	388	-26.141%
2026-02-18	12.6300	12.6300	12.5500	12.6000	-5.970%	3	387	-29.365%
2026-02-17	13.4000	13.4000	13.4000	13.4000	+0.904%	1	386	-33.582%
2026-02-13	13.2800	13.2800	13.2800	13.2800	-1.630%	20	369	-32.982%
2026-02-12	12.7200	14.0500	12.6100	13.5000	+27.720%	9	369	-34.074%
2026-02-10	10.4200	10.5700	10.4200	10.5700	-4.775%	73	364	-15.799%
2026-02-05	10.8100	11.1000	10.8100	11.1000	+0.726%	3	296	-19.820%
2026-02-04	11.0200	11.0200	11.0200	11.0200	+11.538%	1	296	-19.238%
2026-02-02	9.8800	9.8800	9.8800	9.8800	-2.947%	1	295	-9.919%
2026-01-30	10.1800	10.1800	10.1800	10.1800	-1.737%	1	295	-12.574%
2026-01-29	10.3600	10.3600	10.3600	10.3600	+10.566%	10	295	-14.093%
2026-01-23	9.5500	9.5500	9.3700	9.3700	-7.685%	14	296	-5.016%
2026-01-22	10.0500	10.1500	9.9000	10.1500	+3.571%	3	288	-12.315%
2026-01-21	10.3600	10.3600	9.8000	9.8000	-0.508%	24	287	-9.184%
2026-01-20	9.4000	9.8500	9.4000	9.8500	+4.787%	33	290	-9.645%
2026-01-14	9.4000	9.4000	9.4000	9.4000	+3.297%	24	277	-5.319%
2026-01-09	9.1000	9.1000	9.1000	9.1000	+3.292%	5	253	-2.198%
2026-01-06	8.8100	8.8100	8.8100	8.8100	+6.788%	10	248	+1.022%
2025-12-22	8.2000	8.2500	8.2000	8.2500	+6.452%	32	248	+7.879%
2025-12-17	7.7500	7.7500	7.7500	7.7500	-9.357%	1	219	+14.839%
2025-12-15	8.5500	8.5500	8.5500	8.5500	-3.390%	10	219	+4.094%
2025-12-10	8.7100	8.8500	8.7100	8.8500	+8.589%	2	209	+0.565%
2025-12-08	8.1500	8.1500	8.1500	8.1500	+14.789%	1	207	+9.202%
2025-12-05	7.1000	7.1000	7.1000	7.1000	+12.698%	1	206	+25.352%
2025-12-03	6.3000	6.3000	6.3000	6.3000	+6.419%	6	205	+41.270%
2025-11-20	5.9200	5.9200	5.9200	5.9200	+13.846%	2	199	+50.338%
2025-11-17	5.2000	5.2000	5.1000	5.2000	0.000%	5	197	+71.154%