Dark

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

EOD

Aug 20, 2026

9.900.000%(0.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.8000	10.0500	9.8000	9.9000	0.000%	7	8,447	0.000%
2026-08-19	9.9000	9.9000	9.7000	9.9000	-7.907%	16	8,448	0.000%
2026-08-18	11.1000	11.3000	10.5000	10.7500	-8.041%	98	8,446	-7.907%
2026-08-17	11.4000	11.6900	11.4000	11.6900	+6.758%	8	8,431	-15.312%
2026-08-14	10.8500	10.9800	10.8500	10.9500	-2.145%	32	8,423	-9.589%
2026-08-13	11.7000	11.7000	11.0500	11.1900	-11.542%	40	8,415	-11.528%
2026-08-12	12.9000	12.9000	12.6500	12.6500	+1.606%	124	8,443	-21.739%
2026-08-11	12.3500	12.4700	12.3500	12.4500	+0.403%	78	8,423	-20.482%
2026-08-10	12.6500	12.6500	12.3000	12.4000	-4.981%	26	8,403	-20.161%
2026-08-07	13.1500	13.1500	13.0500	13.0500	-0.382%	10	8,400	-24.138%
2026-08-06	13.1000	13.1000	13.1000	13.1000	-4.029%	1	8,399	-24.427%
2026-08-03	13.6500	13.6500	13.6500	13.6500	-4.545%	1	8,400	-27.473%
2026-07-31	14.0800	14.3000	14.0800	14.3000	-2.787%	3	8,399	-30.769%
2026-07-30	14.7100	14.7100	14.7100	14.7100	+7.766%	6	8,402	-32.699%
2026-07-29	13.6500	13.6500	13.6500	13.6500	+0.738%	3	8,408	-27.473%
2026-07-28	13.5600	13.6000	13.4900	13.5500	-11.669%	12	8,411	-26.937%
2026-07-24	15.8000	15.8000	15.3400	15.3400	-3.945%	46	8,413	-35.463%
2026-07-23	15.9700	15.9700	15.9700	15.9700	+1.720%	1	8,367	-38.009%
2026-07-22	15.5200	15.7000	15.0000	15.7000	-4.268%	14	8,366	-36.943%
2026-07-21	16.8000	17.0800	16.4000	16.4000	-0.606%	98	8,358	-39.634%
2026-07-20	17.1400	17.1500	16.5000	16.5000	+1.538%	34	8,316	-40.000%
2026-07-17	18.1400	18.1400	16.2500	16.2500	+19.926%	78	8,308	-39.077%
2026-07-16	13.5500	13.5500	13.5500	13.5500	-3.901%	1	8,314	-26.937%
2026-07-15	13.7500	14.1000	13.4500	14.1000	+1.805%	5	8,314	-29.787%
2026-07-14	14.1500	14.1500	13.8500	13.8500	-4.483%	26	8,318	-28.520%
2026-07-10	13.7200	14.5000	13.7200	14.5000	+7.407%	5	8,320	-31.724%
2026-07-09	13.3200	13.5000	13.3200	13.5000	+5.799%	4	8,315	-26.667%
2026-07-08	12.7600	12.7600	12.7600	12.7600	+0.472%	2	8,314	-22.414%
2026-07-06	12.6000	12.7000	12.5500	12.7000	+7.173%	42	8,312	-22.047%
2026-07-02	12.5500	12.5600	11.8100	11.8500	-13.187%	8	8,280	-16.456%
2026-07-01	14.0000	14.0000	13.6500	13.6500	-4.878%	3	8,280	-27.473%
2026-06-30	14.2600	14.5000	14.1000	14.3500	+10.811%	35	8,279	-31.010%
2026-06-29	13.0000	13.0000	12.9100	12.9500	-4.074%	32	8,268	-23.552%
2026-06-26	13.3100	13.9000	13.3100	13.5000	-7.850%	12	8,297	-26.667%
2026-06-25	14.6200	14.6500	14.5000	14.6500	+5.018%	8	8,286	-32.423%
2026-06-24	13.9500	13.9500	13.9500	13.9500	-1.413%	1	8,280	-29.032%
2026-06-23	13.9300	14.1500	13.8000	14.1500	-0.702%	12	8,280	-30.035%
2026-06-22	12.4200	14.4500	12.4200	14.2500	+19.748%	45	8,278	-30.526%
2026-06-18	11.9200	11.9200	11.9000	11.9000	+0.422%	3	8,129	-16.807%
2026-06-17	11.4500	11.8500	11.4500	11.8500	+9.722%	157	8,129	-16.456%
2026-06-16	10.0000	11.1000	10.0000	10.8000	+7.677%	15	8,129	-8.333%
2026-06-15	10.5900	10.5900	10.0300	10.0300	-4.476%	34	8,143	-1.296%
2026-06-12	10.8300	10.8300	10.5000	10.5000	-1.685%	6	8,143	-5.714%
2026-06-11	10.5000	10.7000	10.5000	10.6800	+5.952%	13	8,143	-7.303%
2026-06-10	10.2500	10.3500	10.0000	10.0800	-2.515%	34	8,151	-1.786%
2026-06-09	10.2500	10.3400	10.1000	10.3400	+6.269%	13	8,131	-4.255%
2026-06-08	9.7300	9.7300	9.7300	9.7300	+1.354%	1	8,129	+1.747%
2026-06-05	10.2000	10.4300	9.6000	9.6000	-7.246%	85	8,128	+3.125%
2026-06-04	9.7700	10.5000	9.7700	10.3500	-1.240%	513	8,127	-4.348%
2026-06-03	9.6500	10.6000	9.6500	10.4800	+12.086%	543	7,626	-5.534%
2026-06-02	8.9300	9.7500	8.9300	9.3500	+5.769%	76	7,093	+5.882%
2026-06-01	8.6000	8.8400	8.6000	8.8400	+0.798%	4	7,079	+11.991%
2026-05-29	8.7000	8.7700	8.6000	8.7700	+3.176%	1,212	7,075	+12.885%
2026-05-28	8.3200	8.7500	8.3200	8.5000	+3.659%	122	5,927	+16.471%
2026-05-27	7.7000	8.2000	7.7000	8.2000	-2.265%	5	5,819	+20.732%
2026-05-26	7.8700	8.3900	7.8700	8.3900	+9.103%	3	5,818	+17.998%
2026-05-22	7.6900	7.6900	7.6900	7.6900	-0.774%	3	5,815	+28.739%
2026-05-21	7.8500	7.8500	7.7500	7.7500	+1.043%	2	5,812	+27.742%
2026-05-19	7.2500	7.6800	7.2500	7.6700	-0.390%	35	5,812	+29.074%
2026-05-18	7.7000	7.7000	7.7000	7.7000	-5.405%	3	5,816	+28.571%
2026-05-15	8.1400	8.1400	8.1400	8.1400	+2.390%	1	5,816	+21.622%
2026-05-14	7.9500	7.9500	7.9500	7.9500	-3.285%	5	5,817	+24.528%
2026-05-13	8.2200	8.2200	8.2200	8.2200	+2.879%	1	5,813	+20.438%
2026-05-12	8.9000	8.9000	7.8500	7.9900	-8.161%	113	5,813	+23.905%
2026-05-11	8.6000	8.8600	8.5500	8.7000	+3.571%	44	5,813	+13.793%
2026-05-08	8.3000	8.4000	8.3000	8.4000	+5.000%	12	5,857	+17.857%
2026-05-07	7.9900	8.0000	7.9900	8.0000	-0.621%	14	5,855	+23.750%
2026-05-06	8.3000	8.3000	8.0500	8.0500	+3.205%	4	5,845	+22.981%
2026-05-05	8.2000	8.2200	7.8000	7.8000	+4.139%	525	5,841	+26.923%
2026-05-04	7.4900	7.4900	7.4900	7.4900	+3.168%	10	5,316	+32.176%
2026-05-01	5.7700	7.2600	5.7700	7.2600	-3.329%	41	5,287	+36.364%
2026-04-28	7.5100	7.5100	7.5100	7.5100	+4.306%	5	5,287	+31.824%
2026-04-24	7.2800	7.3000	7.1500	7.2000	+1.839%	19	5,282	+37.500%
2026-04-22	7.0700	7.0700	7.0200	7.0700	-0.423%	40	5,282	+40.028%
2026-04-21	7.1000	7.1000	7.1000	7.1000	+3.650%	1	5,281	+39.437%
2026-04-20	6.0000	6.8500	6.0000	6.8500	+18.103%	53	5,281	+44.526%
2026-04-17	5.6800	6.0000	5.5100	5.8000	+26.638%	96	5,330	+70.690%
2026-04-16	4.5900	4.6000	4.4800	4.5800	-4.979%	42	5,234	+116.157%
2026-04-15	4.8200	4.8200	4.8200	4.8200	-3.213%	1	5,236	+105.394%
2026-04-14	5.4400	5.4400	4.8800	4.9800	-10.270%	13	5,237	+98.795%
2026-04-13	5.5500	5.5500	5.5500	5.5500	-7.500%	1	5,228	+78.378%
2026-04-10	6.0000	6.0000	6.0000	6.0000	+2.564%	2	5,228	+65.000%
2026-04-09	5.8500	5.8500	5.8500	5.8500	-14.847%	1	5,229	+69.231%
2026-04-08	6.8700	6.8700	6.8700	6.8700	+12.623%	3	5,230	+44.105%
2026-04-06	6.1000	6.1000	6.1000	6.1000	-12.857%	1	5,233	+62.295%
2026-04-02	7.4500	7.4500	7.0000	7.0000	-7.652%	3	5,235	+41.429%
2026-04-01	7.5800	7.5800	7.5800	7.5800	-9.438%	10	5,235	+30.607%
2026-03-30	8.2500	8.4000	8.2500	8.3700	+1.209%	81	5,245	+18.280%
2026-03-27	8.1500	8.3500	8.1500	8.2700	+3.634%	164	5,263	+19.710%
2026-03-26	8.4000	8.4000	7.9800	7.9800	+1.013%	11	5,415	+24.060%
2026-03-23	8.2500	8.2500	7.9000	7.9000	-8.140%	17	5,416	+25.316%
2026-03-20	8.6000	8.6000	8.6000	8.6000	+1.775%	1	5,419	+15.116%
2026-03-19	8.8500	8.8500	8.4500	8.4500	+5.625%	3	5,420	+17.160%
2026-03-18	8.0000	8.0000	8.0000	8.0000	-0.621%	1	5,423	+23.750%
2026-03-16	8.2400	8.2400	8.0500	8.0500	-2.778%	11	5,424	+22.981%
2026-03-13	7.9800	8.2800	7.9800	8.2800	-1.075%	11	5,435	+19.565%
2026-03-12	7.9800	8.3700	7.9800	8.3700	+5.416%	37	5,430	+18.280%
2026-03-11	7.7800	7.9400	7.7800	7.9400	-0.126%	51	5,458	+24.685%
2026-03-10	7.8400	7.9500	7.7000	7.9500	+4.331%	44	5,458	+24.528%
2026-03-09	7.6100	7.6200	7.6100	7.6200	+1.600%	4	5,461	+29.921%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+3.448%	1	5,860	+32.000%
2026-03-04	7.1500	7.2500	7.1000	7.2500	-7.289%	305	5,860	+36.552%
2026-03-03	7.8200	7.8200	7.8200	7.8200	+2.895%	3	6,073	+26.598%
2026-03-02	7.8500	8.1800	7.4000	7.6000	-2.188%	1,122	6,070	+30.263%
2026-02-27	9.5000	9.5000	7.7700	7.7700	-31.602%	232	4,987	+27.413%
2026-02-26	11.4500	11.4500	11.1000	11.3600	-3.565%	1,391	5,053	-12.852%
2026-02-25	13.0500	13.0500	11.7800	11.7800	-14.761%	53	4,818	-15.959%
2026-02-24	13.8200	13.8200	13.8200	13.8200	-5.986%	1	4,818	-28.365%
2026-02-23	13.5000	15.0000	13.5000	14.7000	+6.522%	6	4,818	-32.653%
2026-02-19	13.8000	13.8000	13.8000	13.8000	-4.167%	125	4,816	-28.261%
2026-02-17	14.4000	14.4000	14.4000	14.4000	+1.551%	1	4,691	-31.250%
2026-02-13	14.5400	14.5400	13.9700	14.1800	-0.839%	88	4,681	-30.183%
2026-02-12	13.5800	14.6600	13.5800	14.3000	+26.549%	99	4,681	-30.769%
2026-02-11	11.7700	12.5700	11.3000	11.3000	0.000%	17	4,676	-12.389%
2026-02-10	11.0000	11.3300	11.0000	11.3000	-4.802%	10	4,678	-12.389%
2026-02-09	11.5000	12.3300	11.5000	11.8700	+1.888%	10	4,674	-16.596%
2026-02-06	11.6500	11.6500	11.6500	11.6500	-2.836%	1	4,670	-15.021%
2026-02-05	11.9900	11.9900	11.9900	11.9900	+0.251%	1	4,671	-17.431%
2026-02-04	12.3500	12.3500	11.9600	11.9600	-3.548%	9	4,671	-17.224%
2026-02-03	11.5200	12.4000	11.5200	12.4000	+12.217%	63	4,662	-20.161%
2026-01-30	11.0500	11.0500	11.0500	11.0500	-1.339%	30	4,650	-10.407%
2026-01-29	10.6500	11.2000	10.6500	11.2000	+3.993%	311	4,620	-11.607%
2026-01-27	10.5000	10.7700	10.5000	10.7700	+4.563%	4	4,320	-8.078%
2026-01-26	10.2800	10.3000	10.2800	10.3000	+1.378%	42	4,316	-3.883%
2026-01-23	10.2500	10.3700	10.1600	10.1600	-7.804%	28	4,278	-2.559%
2026-01-22	10.5600	11.1000	10.5600	11.0200	+4.952%	182	4,290	-10.163%
2026-01-21	11.5000	12.0000	10.5000	10.5000	+0.768%	243	4,131	-5.714%
2026-01-20	10.0000	10.4500	9.9300	10.4200	+2.559%	449	3,916	-4.990%
2026-01-16	10.1600	10.1600	10.1600	10.1600	+1.600%	1	3,583	-2.559%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-2.439%	1	3,583	-1.000%
2026-01-14	9.9500	10.2500	9.9500	10.2500	+6.660%	23	3,584	-3.415%
2026-01-13	9.6500	9.7200	9.6000	9.6100	+0.313%	817	3,561	+3.018%
2026-01-12	9.6000	9.6000	9.5800	9.5800	-2.245%	100	3,294	+3.340%
2026-01-09	9.8000	9.8000	9.8000	9.8000	+8.647%	1	3,294	+1.020%
2026-01-08	9.0200	9.0200	9.0200	9.0200	-2.486%	1	3,293	+9.756%
2026-01-07	9.2500	9.2500	9.2500	9.2500	+2.550%	100	3,292	+7.027%
2026-01-05	9.0200	9.0200	9.0200	9.0200	+0.222%	1	3,191	+9.756%
2026-01-02	9.0000	9.0000	9.0000	9.0000	+4.651%	1	3,191	+10.000%
2025-12-30	8.6500	8.7000	8.6000	8.6000	-1.376%	25	3,190	+15.116%
2025-12-29	8.6500	8.8000	8.6500	8.7200	-2.570%	606	3,180	+13.532%
2025-12-24	8.7100	8.9700	8.7100	8.9500	-0.223%	18	2,574	+10.615%
2025-12-23	8.9500	8.9700	8.9300	8.9700	+0.223%	8	2,574	+10.368%
2025-12-22	8.9800	8.9800	8.9500	8.9500	-0.886%	11	2,572	+10.615%
2025-12-18	9.0300	9.0300	9.0300	9.0300	+4.273%	21	2,561	+9.635%
2025-12-17	8.5000	8.6800	8.4000	8.6600	-6.882%	14	2,582	+14.319%
2025-12-15	9.2500	9.3000	9.2000	9.3000	+3.333%	13	2,582	+6.452%
2025-12-12	9.0000	9.0000	9.0000	9.0000	-2.703%	2	2,589	+10.000%
2025-12-11	9.3500	9.3500	9.2500	9.2500	-3.646%	13	2,587	+7.027%
2025-12-10	9.2000	9.6000	9.2000	9.6000	+14.286%	9	2,577	+3.125%
2025-12-09	8.4500	8.6300	8.4000	8.4000	-0.592%	523	2,571	+17.857%
2025-12-08	8.7700	8.9100	8.4500	8.4500	+12.667%	980	2,051	+17.160%
2025-12-05	7.9000	7.9000	7.0000	7.5000	+5.337%	214	1,426	+32.000%
2025-12-04	6.9100	7.1200	6.9100	7.1200	+6.269%	12	1,242	+39.045%
2025-12-03	6.8500	6.8500	6.7000	6.7000	+14.923%	198	1,231	+47.761%
2025-12-02	5.7900	5.8300	5.7900	5.8300	-11.667%	10	1,048	+69.811%
2025-11-25	6.6000	6.6000	6.6000	6.6000	+3.937%	225	1,058	+50.000%
2025-11-24	6.3500	6.3500	6.3500	6.3500	-6.618%	2	833	+55.906%
2025-11-21	6.7100	6.9600	6.6500	6.8000	+7.425%	282	834	+45.588%
2025-11-20	6.3300	6.3300	6.3300	6.3300	+18.985%	10	617	+56.398%
2025-11-18	5.3200	5.3200	5.3200	5.3200	-5.841%	1	607	+86.090%
2025-11-17	5.7000	5.7000	5.5500	5.6500	0.000%	4	607	+75.221%