Dark

NFLX20270617P82
NFLX Jun 17 2027 82.00 Put (NFLX270617P00082000)
option OPRA

EOD

Aug 20, 2026

10.80-0.461%(-0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.0000	11.0000	10.8000	10.8000	-0.461%	6	2,233	0.000%
2026-08-19	10.8800	10.8800	10.8500	10.8500	-7.265%	10	2,231	-0.461%
2026-08-18	11.7000	11.7000	11.7000	11.7000	-13.140%	2	2,231	-7.692%
2026-08-17	12.3000	13.4700	12.3000	13.4700	+12.250%	23	2,231	-19.822%
2026-08-14	12.0000	12.0000	12.0000	12.0000	-5.138%	2	2,210	-10.000%
2026-08-13	12.5000	12.6500	12.5000	12.6500	-9.319%	26	2,210	-14.625%
2026-08-12	14.0000	14.0000	13.9500	13.9500	-5.424%	225	2,193	-22.581%
2026-07-28	14.7500	14.7500	14.7500	14.7500	-14.244%	10	1,988	-26.780%
2026-07-24	17.2000	17.2000	17.2000	17.2000	-0.578%	20	1,998	-37.209%
2026-07-23	17.3000	17.3000	17.3000	17.3000	0.000%	30	1,998	-37.572%
2026-07-22	16.8000	17.3000	16.8000	17.3000	-4.155%	3	1,998	-37.572%
2026-07-21	18.0500	18.0500	18.0500	18.0500	-0.660%	1	1,995	-40.166%
2026-07-20	18.1700	18.1700	18.1700	18.1700	+3.533%	5	1,995	-40.561%
2026-07-17	19.2000	19.2000	17.5500	17.5500	+15.842%	16	1,990	-38.462%
2026-07-14	15.1500	15.1500	15.1500	15.1500	+3.061%	11	1,987	-28.713%
2026-07-09	14.7000	14.7000	14.7000	14.7000	+3.376%	1	1,976	-26.531%
2026-07-08	14.2200	14.2200	14.2200	14.2200	+3.418%	1	1,976	-24.051%
2026-07-06	13.7500	13.7500	13.7500	13.7500	+3.617%	4	1,975	-21.455%
2026-07-02	13.2700	13.2700	13.2700	13.2700	-10.034%	2	1,973	-18.613%
2026-07-01	15.2000	15.2000	14.7500	14.7500	-3.909%	21	1,973	-26.780%
2026-06-30	15.3200	15.3500	15.3200	15.3500	+4.068%	6	1,957	-29.642%
2026-06-26	14.7500	14.7500	14.7500	14.7500	-5.449%	1	1,960	-26.780%
2026-06-25	15.6000	15.6000	15.6000	15.6000	+0.193%	1,000	1,861	-30.769%
2026-06-24	15.5700	15.5700	15.5700	15.5700	+1.104%	1	1,110	-30.636%
2026-06-22	15.5000	15.5000	15.4000	15.4000	+17.110%	11	1,109	-29.870%
2026-06-18	13.1500	13.1500	13.1500	13.1500	+3.137%	1	1,116	-17.871%
2026-06-17	12.7500	12.7500	12.7500	12.7500	+3.239%	2	1,116	-15.294%
2026-06-16	12.2000	12.6000	12.0500	12.3500	+6.926%	149	1,116	-12.551%
2026-06-12	11.4000	12.1500	11.4000	11.5500	-1.282%	6	984	-6.494%
2026-06-11	11.5500	11.7000	11.5500	11.7000	+6.849%	3	984	-7.692%
2026-06-10	11.3000	11.3000	10.9500	10.9500	-2.232%	13	981	-1.370%
2026-06-09	11.3000	11.3000	11.1500	11.2000	+1.911%	4	980	-3.571%
2026-06-08	11.1000	11.2000	10.9500	10.9900	-4.017%	10	976	-1.729%
2026-06-05	11.4500	11.4500	11.4500	11.4500	0.000%	3	977	-5.677%
2026-06-04	11.3400	11.4500	10.8500	11.4500	+2.232%	20	976	-5.677%
2026-06-03	11.2000	11.2000	11.2000	11.2000	+3.993%	50	963	-3.571%
2026-06-02	10.5200	10.7700	10.5200	10.7700	+9.898%	7	945	+0.279%
2026-06-01	9.6700	9.8100	9.6700	9.8000	+3.704%	3	943	+10.204%
2026-05-29	9.4500	9.4500	9.4500	9.4500	-1.563%	99	941	+14.286%
2026-05-28	9.5200	9.6000	9.5200	9.6000	+10.983%	6	875	+12.500%
2026-05-22	8.6500	8.6500	8.6500	8.6500	+2.976%	3	874	+24.855%
2026-05-18	8.5500	8.5500	8.4000	8.4000	-4.545%	2	874	+28.571%
2026-05-14	8.8000	8.8000	8.8000	8.8000	-0.565%	1	874	+22.727%
2026-05-13	9.3100	9.3100	8.8500	8.8500	-4.324%	3	874	+22.034%
2026-05-12	9.2500	9.2500	9.2500	9.2500	-5.612%	1	874	+16.757%
2026-05-11	9.6000	9.8000	9.6000	9.8000	+5.946%	9	874	+10.204%
2026-05-08	9.2300	9.2500	9.2300	9.2500	+4.402%	11	872	+16.757%
2026-05-07	8.5200	8.8600	8.5200	8.8600	-1.556%	3	872	+21.896%
2026-05-05	9.0000	9.0000	9.0000	9.0000	+12.360%	1	871	+20.000%
2026-05-04	8.0100	8.0100	8.0100	8.0100	+1.136%	5	870	+34.831%
2026-04-30	7.8000	7.9200	7.8000	7.9200	-4.000%	3	865	+36.364%
2026-04-28	8.3700	8.3700	8.2500	8.2500	+0.856%	2	864	+30.909%
2026-04-27	8.0000	8.1800	8.0000	8.1800	+6.234%	2	864	+32.029%
2026-04-23	7.7200	7.7200	7.7000	7.7000	-1.911%	4	865	+40.260%
2026-04-22	7.7500	7.8500	7.7500	7.8500	-1.258%	2	868	+37.580%
2026-04-21	7.9500	7.9500	7.9500	7.9500	+8.755%	3	868	+35.849%
2026-04-20	7.3100	7.3100	7.3100	7.3100	+13.333%	1	869	+47.743%
2026-04-17	6.8200	6.8200	6.4500	6.4500	+12.174%	7	868	+67.442%
2026-04-14	5.7500	5.7500	5.7500	5.7500	-21.016%	1	862	+87.826%
2026-04-07	7.2800	7.2800	7.2800	7.2800	-10.565%	10	861	+48.352%
2026-04-02	8.1400	8.1400	8.1400	8.1400	-4.235%	1	872	+32.678%
2026-03-31	8.5000	8.5000	8.4500	8.5000	+1.070%	44	872	+27.059%
2026-03-18	8.4100	8.4100	8.4100	8.4100	-1.637%	1	841	+28.419%
2026-03-17	8.5500	8.5500	8.5500	8.5500	+4.268%	10	842	+26.316%
2026-03-06	8.2000	8.2000	8.2000	8.2000	-9.392%	1	853	+31.707%
2026-02-27	10.0000	10.0000	9.0500	9.0500	-26.062%	9	852	+19.337%
2026-02-26	12.4500	12.4500	12.2100	12.2400	-9.867%	50	858	-11.765%
2026-02-25	13.5800	13.5800	13.5800	13.5800	-8.243%	10	828	-20.471%
2026-02-24	15.6000	15.6000	14.8000	14.8000	+14.907%	2	828	-27.027%
2026-02-04	13.0000	13.0000	12.8800	12.8800	-2.053%	11	828	-16.149%
2026-02-03	12.4900	13.1500	12.4900	13.1500	+9.858%	302	829	-17.871%
2026-01-30	11.9700	11.9700	11.9700	11.9700	-2.365%	5	548	-9.774%
2026-01-29	12.1000	12.2800	12.1000	12.2600	+4.518%	7	548	-11.909%
2026-01-27	11.4500	11.7300	11.4500	11.7300	-1.013%	2	546	-7.928%
2026-01-22	11.7000	11.9000	11.7000	11.8500	-3.265%	7	546	-8.861%
2026-01-21	12.4600	12.4600	12.2000	12.2500	+9.180%	12	551	-11.837%
2026-01-20	11.2200	11.2200	11.2200	11.2200	+3.125%	20	542	-3.743%
2026-01-14	10.8800	10.8800	10.8800	10.8800	+3.619%	1	547	-0.735%
2026-01-09	10.5000	10.5000	10.5000	10.5000	+2.539%	20	547	+2.857%
2026-01-06	10.2400	10.2400	10.2400	10.2400	+8.360%	1	547	+5.469%
2025-12-30	9.4500	9.4500	9.4500	9.4500	-1.151%	15	546	+14.286%
2025-12-29	9.5600	9.5600	9.5600	9.5600	-1.443%	2	533	+12.971%
2025-12-23	9.7000	9.7000	9.7000	9.7000	-2.806%	7	532	+11.340%
2025-12-11	10.1000	10.1000	9.9800	9.9800	-4.038%	18	526	+8.216%
2025-12-10	9.2500	10.4000	9.2500	10.4000	+10.874%	57	526	+3.846%
2025-12-09	9.1000	9.3800	9.1000	9.3800	+1.187%	10	526	+15.139%
2025-12-08	9.2600	9.2700	9.2600	9.2700	+24.430%	13	519	+16.505%
2025-12-03	7.4500	7.4500	7.4500	7.4500	+18.254%	12	509	+44.966%
2025-12-02	6.3000	6.3000	6.3000	6.3000	-1.563%	100	498	+71.429%
2025-12-01	6.4500	6.4500	6.4000	6.4000	-9.732%	4	598	+68.750%
2025-11-20	7.0900	7.0900	7.0900	7.0900	+13.440%	50	594	+52.327%
2025-11-17	6.3000	6.3000	6.1500	6.2500	0.000%	4	544	+72.800%