Dark

NFLX20270617P80
NFLX Jun 17 2027 80.00 Put (NFLX270617P00080000)
option OPRA

EOD

Jul 1, 2026

13.65-4.878%(-0.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.0000	14.0000	13.6500	13.6500	-4.878%	3	8,280	0.000%
2026-06-30	14.2600	14.5000	14.1000	14.3500	+10.811%	35	8,279	-4.878%
2026-06-29	13.0000	13.0000	12.9100	12.9500	-4.074%	32	8,268	+5.405%
2026-06-26	13.3100	13.9000	13.3100	13.5000	-7.850%	12	8,297	+1.111%
2026-06-25	14.6200	14.6500	14.5000	14.6500	+5.018%	8	8,286	-6.826%
2026-06-24	13.9500	13.9500	13.9500	13.9500	-1.413%	1	8,280	-2.151%
2026-06-23	13.9300	14.1500	13.8000	14.1500	-0.702%	12	8,280	-3.534%
2026-06-22	12.4200	14.4500	12.4200	14.2500	+19.748%	45	8,278	-4.211%
2026-06-18	11.9200	11.9200	11.9000	11.9000	+0.422%	3	8,129	+14.706%
2026-06-17	11.4500	11.8500	11.4500	11.8500	+9.722%	157	8,129	+15.190%
2026-06-16	10.0000	11.1000	10.0000	10.8000	+7.677%	15	8,129	+26.389%
2026-06-15	10.5900	10.5900	10.0300	10.0300	-4.476%	34	8,143	+36.092%
2026-06-12	10.8300	10.8300	10.5000	10.5000	-1.685%	6	8,143	+30.000%
2026-06-11	10.5000	10.7000	10.5000	10.6800	+5.952%	13	8,143	+27.809%
2026-06-10	10.2500	10.3500	10.0000	10.0800	-2.515%	34	8,151	+35.417%
2026-06-09	10.2500	10.3400	10.1000	10.3400	+6.269%	13	8,131	+32.012%
2026-06-08	9.7300	9.7300	9.7300	9.7300	+1.354%	1	8,129	+40.288%
2026-06-05	10.2000	10.4300	9.6000	9.6000	-7.246%	85	8,128	+42.188%
2026-06-04	9.7700	10.5000	9.7700	10.3500	-1.240%	513	8,127	+31.884%
2026-06-03	9.6500	10.6000	9.6500	10.4800	+12.086%	543	7,626	+30.248%
2026-06-02	8.9300	9.7500	8.9300	9.3500	+5.769%	76	7,093	+45.989%
2026-06-01	8.6000	8.8400	8.6000	8.8400	+0.798%	4	7,079	+54.412%
2026-05-29	8.7000	8.7700	8.6000	8.7700	+3.176%	1,212	7,075	+55.644%
2026-05-28	8.3200	8.7500	8.3200	8.5000	+3.659%	122	5,927	+60.588%
2026-05-27	7.7000	8.2000	7.7000	8.2000	-2.265%	5	5,819	+66.463%
2026-05-26	7.8700	8.3900	7.8700	8.3900	+9.103%	3	5,818	+62.694%
2026-05-22	7.6900	7.6900	7.6900	7.6900	-0.774%	3	5,815	+77.503%
2026-05-21	7.8500	7.8500	7.7500	7.7500	+1.043%	2	5,812	+76.129%
2026-05-19	7.2500	7.6800	7.2500	7.6700	-0.390%	35	5,812	+77.966%
2026-05-18	7.7000	7.7000	7.7000	7.7000	-5.405%	3	5,816	+77.273%
2026-05-15	8.1400	8.1400	8.1400	8.1400	+2.390%	1	5,816	+67.690%
2026-05-14	7.9500	7.9500	7.9500	7.9500	-3.285%	5	5,817	+71.698%
2026-05-13	8.2200	8.2200	8.2200	8.2200	+2.879%	1	5,813	+66.058%
2026-05-12	8.9000	8.9000	7.8500	7.9900	-8.161%	113	5,813	+70.839%
2026-05-11	8.6000	8.8600	8.5500	8.7000	+3.571%	44	5,813	+56.897%
2026-05-08	8.3000	8.4000	8.3000	8.4000	+5.000%	12	5,857	+62.500%
2026-05-07	7.9900	8.0000	7.9900	8.0000	-0.621%	14	5,855	+70.625%
2026-05-06	8.3000	8.3000	8.0500	8.0500	+3.205%	4	5,845	+69.565%
2026-05-05	8.2000	8.2200	7.8000	7.8000	+4.139%	525	5,841	+75.000%
2026-05-04	7.4900	7.4900	7.4900	7.4900	+3.168%	10	5,316	+82.243%
2026-05-01	5.7700	7.2600	5.7700	7.2600	-3.329%	41	5,287	+88.017%
2026-04-28	7.5100	7.5100	7.5100	7.5100	+4.306%	5	5,287	+81.758%
2026-04-24	7.2800	7.3000	7.1500	7.2000	+1.839%	19	5,282	+89.583%
2026-04-22	7.0700	7.0700	7.0200	7.0700	-0.423%	40	5,282	+93.069%
2026-04-21	7.1000	7.1000	7.1000	7.1000	+3.650%	1	5,281	+92.254%
2026-04-20	6.0000	6.8500	6.0000	6.8500	+18.103%	53	5,281	+99.270%
2026-04-17	5.6800	6.0000	5.5100	5.8000	+26.638%	96	5,330	+135.345%
2026-04-16	4.5900	4.6000	4.4800	4.5800	-4.979%	42	5,234	+198.035%
2026-04-15	4.8200	4.8200	4.8200	4.8200	-3.213%	1	5,236	+183.195%
2026-04-14	5.4400	5.4400	4.8800	4.9800	-10.270%	13	5,237	+174.096%
2026-04-13	5.5500	5.5500	5.5500	5.5500	-7.500%	1	5,228	+145.946%
2026-04-10	6.0000	6.0000	6.0000	6.0000	+2.564%	2	5,228	+127.500%
2026-04-09	5.8500	5.8500	5.8500	5.8500	-14.847%	1	5,229	+133.333%
2026-04-08	6.8700	6.8700	6.8700	6.8700	+12.623%	3	5,230	+98.690%
2026-04-06	6.1000	6.1000	6.1000	6.1000	-12.857%	1	5,233	+123.770%
2026-04-02	7.4500	7.4500	7.0000	7.0000	-7.652%	3	5,235	+95.000%
2026-04-01	7.5800	7.5800	7.5800	7.5800	-9.438%	10	5,235	+80.079%
2026-03-30	8.2500	8.4000	8.2500	8.3700	+1.209%	81	5,245	+63.082%
2026-03-27	8.1500	8.3500	8.1500	8.2700	+3.634%	164	5,263	+65.054%
2026-03-26	8.4000	8.4000	7.9800	7.9800	+1.013%	11	5,415	+71.053%
2026-03-23	8.2500	8.2500	7.9000	7.9000	-8.140%	17	5,416	+72.785%
2026-03-20	8.6000	8.6000	8.6000	8.6000	+1.775%	1	5,419	+58.721%
2026-03-19	8.8500	8.8500	8.4500	8.4500	+5.625%	3	5,420	+61.538%
2026-03-18	8.0000	8.0000	8.0000	8.0000	-0.621%	1	5,423	+70.625%
2026-03-16	8.2400	8.2400	8.0500	8.0500	-2.778%	11	5,424	+69.565%
2026-03-13	7.9800	8.2800	7.9800	8.2800	-1.075%	11	5,435	+64.855%
2026-03-12	7.9800	8.3700	7.9800	8.3700	+5.416%	37	5,430	+63.082%
2026-03-11	7.7800	7.9400	7.7800	7.9400	-0.126%	51	5,458	+71.914%
2026-03-10	7.8400	7.9500	7.7000	7.9500	+4.331%	44	5,458	+71.698%
2026-03-09	7.6100	7.6200	7.6100	7.6200	+1.600%	4	5,461	+79.134%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+3.448%	1	5,860	+82.000%
2026-03-04	7.1500	7.2500	7.1000	7.2500	-7.289%	305	5,860	+88.276%
2026-03-03	7.8200	7.8200	7.8200	7.8200	+2.895%	3	6,073	+74.552%
2026-03-02	7.8500	8.1800	7.4000	7.6000	-2.188%	1,122	6,070	+79.605%
2026-02-27	9.5000	9.5000	7.7700	7.7700	-31.602%	232	4,987	+75.676%
2026-02-26	11.4500	11.4500	11.1000	11.3600	-3.565%	1,391	5,053	+20.158%
2026-02-25	13.0500	13.0500	11.7800	11.7800	-14.761%	53	4,818	+15.874%
2026-02-24	13.8200	13.8200	13.8200	13.8200	-5.986%	1	4,818	-1.230%
2026-02-23	13.5000	15.0000	13.5000	14.7000	+6.522%	6	4,818	-7.143%
2026-02-19	13.8000	13.8000	13.8000	13.8000	-4.167%	125	4,816	-1.087%
2026-02-17	14.4000	14.4000	14.4000	14.4000	+1.551%	1	4,691	-5.208%
2026-02-13	14.5400	14.5400	13.9700	14.1800	-0.839%	88	4,681	-3.738%
2026-02-12	13.5800	14.6600	13.5800	14.3000	+26.549%	99	4,681	-4.545%
2026-02-11	11.7700	12.5700	11.3000	11.3000	0.000%	17	4,676	+20.796%
2026-02-10	11.0000	11.3300	11.0000	11.3000	-4.802%	10	4,678	+20.796%
2026-02-09	11.5000	12.3300	11.5000	11.8700	+1.888%	10	4,674	+14.996%
2026-02-06	11.6500	11.6500	11.6500	11.6500	-2.836%	1	4,670	+17.167%
2026-02-05	11.9900	11.9900	11.9900	11.9900	+0.251%	1	4,671	+13.845%
2026-02-04	12.3500	12.3500	11.9600	11.9600	-3.548%	9	4,671	+14.130%
2026-02-03	11.5200	12.4000	11.5200	12.4000	+12.217%	63	4,662	+10.081%
2026-01-30	11.0500	11.0500	11.0500	11.0500	-1.339%	30	4,650	+23.529%
2026-01-29	10.6500	11.2000	10.6500	11.2000	+3.993%	311	4,620	+21.875%
2026-01-27	10.5000	10.7700	10.5000	10.7700	+4.563%	4	4,320	+26.741%
2026-01-26	10.2800	10.3000	10.2800	10.3000	+1.378%	42	4,316	+32.524%
2026-01-23	10.2500	10.3700	10.1600	10.1600	-7.804%	28	4,278	+34.350%
2026-01-22	10.5600	11.1000	10.5600	11.0200	+4.952%	182	4,290	+23.866%
2026-01-21	11.5000	12.0000	10.5000	10.5000	+0.768%	243	4,131	+30.000%
2026-01-20	10.0000	10.4500	9.9300	10.4200	+2.559%	449	3,916	+30.998%
2026-01-16	10.1600	10.1600	10.1600	10.1600	+1.600%	1	3,583	+34.350%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-2.439%	1	3,583	+36.500%
2026-01-14	9.9500	10.2500	9.9500	10.2500	+6.660%	23	3,584	+33.171%
2026-01-13	9.6500	9.7200	9.6000	9.6100	+0.313%	817	3,561	+42.040%
2026-01-12	9.6000	9.6000	9.5800	9.5800	-2.245%	100	3,294	+42.484%
2026-01-09	9.8000	9.8000	9.8000	9.8000	+8.647%	1	3,294	+39.286%
2026-01-08	9.0200	9.0200	9.0200	9.0200	-2.486%	1	3,293	+51.330%
2026-01-07	9.2500	9.2500	9.2500	9.2500	+2.550%	100	3,292	+47.568%
2026-01-05	9.0200	9.0200	9.0200	9.0200	+0.222%	1	3,191	+51.330%
2026-01-02	9.0000	9.0000	9.0000	9.0000	+4.651%	1	3,191	+51.667%
2025-12-30	8.6500	8.7000	8.6000	8.6000	-1.376%	25	3,190	+58.721%
2025-12-29	8.6500	8.8000	8.6500	8.7200	-2.570%	606	3,180	+56.537%
2025-12-24	8.7100	8.9700	8.7100	8.9500	-0.223%	18	2,574	+52.514%
2025-12-23	8.9500	8.9700	8.9300	8.9700	+0.223%	8	2,574	+52.174%
2025-12-22	8.9800	8.9800	8.9500	8.9500	-0.886%	11	2,572	+52.514%
2025-12-18	9.0300	9.0300	9.0300	9.0300	+4.273%	21	2,561	+51.163%
2025-12-17	8.5000	8.6800	8.4000	8.6600	-6.882%	14	2,582	+57.621%
2025-12-15	9.2500	9.3000	9.2000	9.3000	+3.333%	13	2,582	+46.774%
2025-12-12	9.0000	9.0000	9.0000	9.0000	-2.703%	2	2,589	+51.667%
2025-12-11	9.3500	9.3500	9.2500	9.2500	-3.646%	13	2,587	+47.568%
2025-12-10	9.2000	9.6000	9.2000	9.6000	+14.286%	9	2,577	+42.188%
2025-12-09	8.4500	8.6300	8.4000	8.4000	-0.592%	523	2,571	+62.500%
2025-12-08	8.7700	8.9100	8.4500	8.4500	+12.667%	980	2,051	+61.538%
2025-12-05	7.9000	7.9000	7.0000	7.5000	+5.337%	214	1,426	+82.000%
2025-12-04	6.9100	7.1200	6.9100	7.1200	+6.269%	12	1,242	+91.713%
2025-12-03	6.8500	6.8500	6.7000	6.7000	+14.923%	198	1,231	+103.731%
2025-12-02	5.7900	5.8300	5.7900	5.8300	-11.667%	10	1,048	+134.134%
2025-11-25	6.6000	6.6000	6.6000	6.6000	+3.937%	225	1,058	+106.818%
2025-11-24	6.3500	6.3500	6.3500	6.3500	-6.618%	2	833	+114.961%
2025-11-21	6.7100	6.9600	6.6500	6.8000	+7.425%	282	834	+100.735%
2025-11-20	6.3300	6.3300	6.3300	6.3300	+18.985%	10	617	+115.640%
2025-11-18	5.3200	5.3200	5.3200	5.3200	-5.841%	1	607	+156.579%
2025-11-17	5.7000	5.7000	5.5500	5.6500	0.000%	4	607	+141.593%