Dark

NFLX20270617P85
NFLX Jun 17 2027 85.00 Put (NFLX270617P00085000)
option OPRA

EOD

Aug 19, 2026

12.55-9.386%(-1.30)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	13.3300	13.3800	12.5500	12.5500	-9.386%	32	5,257	0.000%
2026-08-18	13.4000	13.8500	13.3600	13.8500	+2.593%	18	5,239	-9.386%
2026-08-14	13.9200	13.9200	13.5000	13.5000	-6.380%	2	5,238	-7.037%
2026-08-13	14.8200	14.8200	14.4200	14.4200	-9.706%	6	5,238	-12.968%
2026-08-12	15.9700	15.9700	15.9700	15.9700	+2.701%	1	5,232	-21.415%
2026-08-10	15.3500	15.5500	15.3500	15.5500	-5.586%	9	5,231	-19.293%
2026-08-07	16.4700	16.4700	16.4700	16.4700	+0.734%	1	5,236	-23.801%
2026-08-05	16.3500	16.3500	16.3500	16.3500	-3.824%	5	5,235	-23.242%
2026-08-04	16.7500	17.1000	16.7500	17.0000	-0.235%	3	5,240	-26.176%
2026-08-03	17.0400	17.0400	17.0400	17.0400	-5.070%	2	5,239	-26.350%
2026-07-30	17.9500	17.9500	17.9500	17.9500	+7.164%	7	5,237	-30.084%
2026-07-28	16.7500	16.7500	16.7500	16.7500	-14.671%	1	5,230	-25.075%
2026-07-23	19.7700	19.7700	19.6300	19.6300	+3.316%	6	5,231	-36.067%
2026-07-22	19.0000	19.0000	19.0000	19.0000	-7.588%	10	5,225	-33.947%
2026-07-20	20.7900	20.8000	20.5600	20.5600	+3.058%	70	5,215	-38.959%
2026-07-17	21.7000	21.8900	19.6000	19.9500	+19.461%	44	5,145	-37.093%
2026-07-16	17.3000	17.3000	16.7000	16.7000	-0.417%	3	5,108	-24.850%
2026-07-15	16.7700	16.7700	16.7700	16.7700	-3.510%	2	5,111	-25.164%
2026-07-14	17.3800	17.3800	17.3800	17.3800	-0.686%	200	5,113	-27.791%
2026-07-10	17.5000	17.5000	17.5000	17.5000	+11.111%	2	4,913	-28.286%
2026-07-08	15.7500	15.7500	15.7500	15.7500	+0.318%	1	4,915	-20.317%
2026-07-06	15.7000	15.7000	15.7000	15.7000	-10.388%	11	4,914	-20.064%
2026-06-30	17.5200	17.5200	17.5200	17.5200	-2.667%	10	4,906	-28.368%
2026-06-25	17.7700	18.0000	17.7700	18.0000	+2.506%	3	4,896	-30.278%
2026-06-24	17.2400	17.7400	17.2400	17.5600	+2.391%	30	4,893	-28.531%
2026-06-23	17.3000	17.3000	17.1500	17.1500	-1.550%	40	4,883	-26.822%
2026-06-22	15.3000	17.4700	15.3000	17.4200	+16.133%	45	4,863	-27.956%
2026-06-18	15.0000	15.0000	15.0000	15.0000	+0.671%	2	4,797	-16.333%
2026-06-17	14.3000	14.9500	14.3000	14.9000	+5.300%	64	4,797	-15.772%
2026-06-16	12.4500	14.5000	12.4500	14.1500	+11.417%	74	4,797	-11.307%
2026-06-15	12.9000	12.9000	12.7000	12.7000	-5.224%	3	4,741	-1.181%
2026-06-12	13.4000	13.4000	13.4000	13.4000	+3.077%	1	4,741	-6.343%
2026-06-11	13.2000	13.2000	13.0000	13.0000	+4.839%	4	4,741	-3.462%
2026-06-10	12.7600	12.8400	12.4000	12.4000	-1.743%	8	4,740	+1.210%
2026-06-08	12.5500	12.7500	12.5500	12.6200	-1.866%	3	4,739	-0.555%
2026-06-05	12.6800	13.0800	12.6800	12.8600	+1.260%	61	4,738	-2.411%
2026-06-04	12.3700	12.7000	12.3700	12.7000	-2.607%	3	4,707	-1.181%
2026-06-03	12.9000	13.0700	12.9000	13.0400	+6.189%	4	4,704	-3.758%
2026-06-02	12.0200	12.2800	12.0200	12.2800	+10.135%	3	4,702	+2.199%
2026-06-01	11.2500	11.2500	11.1500	11.1500	+1.826%	3	4,700	+12.556%
2026-05-29	11.1200	11.1200	10.8500	10.9500	-0.635%	1,072	4,679	+14.612%
2026-05-28	10.3000	11.0200	10.3000	11.0200	+4.952%	340	4,039	+13.884%
2026-05-27	10.5000	10.5000	10.5000	10.5000	+0.962%	1	3,833	+19.524%
2026-05-26	10.4900	10.4900	10.4000	10.4000	+4.000%	37	3,832	+20.673%
2026-05-22	10.1000	10.1000	10.0000	10.0000	+4.603%	87	3,832	+25.500%
2026-05-19	9.5600	9.5600	9.5600	9.5600	-2.449%	1	3,761	+31.276%
2026-05-18	9.9000	9.9000	9.8000	9.8000	-5.679%	3	3,761	+28.061%
2026-05-15	10.5200	10.5200	10.3900	10.3900	-0.096%	8	3,761	+20.789%
2026-05-14	10.4000	10.4000	10.4000	10.4000	-1.608%	3	3,756	+20.673%
2026-05-13	10.5700	10.5700	10.5700	10.5700	+4.138%	1	3,752	+18.732%
2026-05-12	10.7800	10.8200	10.1000	10.1500	-8.887%	60	3,752	+23.645%
2026-05-11	10.3000	11.2000	10.3000	11.1400	+5.393%	15	3,752	+12.657%
2026-05-08	10.4800	10.5700	10.4800	10.5700	+1.148%	3	3,760	+18.732%
2026-05-06	10.5500	10.5500	10.4500	10.4500	+10.000%	1,002	3,758	+20.096%
2026-05-05	9.8500	10.3700	9.5000	9.5000	+11.111%	11	2,756	+32.105%
2026-05-01	8.5500	8.5500	8.5500	8.5500	-5.733%	5	2,750	+46.784%
2026-04-29	9.3000	9.3000	9.0700	9.0700	-3.511%	3	2,750	+38.368%
2026-04-28	9.4500	9.5000	9.4000	9.4000	+1.075%	5	2,748	+33.511%
2026-04-27	9.3000	9.3000	9.3000	9.3000	+3.563%	1	2,744	+34.946%
2026-04-24	8.9800	8.9800	8.9800	8.9800	+0.335%	5	2,745	+39.755%
2026-04-23	8.8300	8.9500	8.8300	8.9500	-0.223%	8	2,740	+40.223%
2026-04-22	9.0000	9.0000	8.9200	8.9700	-2.500%	202	2,732	+39.911%
2026-04-21	8.5800	9.2000	8.5800	9.2000	+6.977%	2	2,530	+36.413%
2026-04-20	8.0500	9.0000	7.9000	8.6000	+8.999%	611	2,530	+45.930%
2026-04-17	7.7700	7.8900	7.6000	7.8900	+17.761%	22	2,528	+59.062%
2026-04-14	6.8000	6.8000	6.7000	6.7000	-6.685%	11	2,523	+87.313%
2026-04-10	7.5000	7.5000	7.1500	7.1800	-11.902%	8	2,532	+74.791%
2026-04-06	8.1500	8.1500	8.1500	8.1500	-15.544%	9	2,534	+53.988%
2026-03-31	9.6000	9.6500	9.6000	9.6500	-6.763%	128	2,543	+30.052%
2026-03-30	10.3500	10.3500	10.3500	10.3500	+5.612%	5	2,529	+21.256%
2026-03-26	10.2000	10.2000	9.8000	9.8000	-3.258%	12	2,534	+28.061%
2026-03-25	10.1300	10.1300	10.1300	10.1300	+3.262%	1	2,546	+23.889%
2026-03-23	9.9800	9.9800	9.7900	9.8100	-6.749%	4	2,545	+27.931%
2026-03-20	10.7000	10.7000	10.5200	10.5200	+10.388%	12	2,545	+19.297%
2026-03-19	9.5300	9.5300	9.5300	9.5300	-1.244%	1	2,537	+31.689%
2026-03-18	9.8200	9.8200	9.3000	9.6500	+0.626%	478	2,536	+30.052%
2026-03-13	9.5900	9.5900	9.5900	9.5900	-1.641%	10	2,158	+30.865%
2026-03-11	9.7800	9.7800	9.3500	9.7500	+2.094%	20	2,148	+28.718%
2026-03-10	9.5500	9.5500	9.5500	9.5500	+1.380%	1	2,138	+31.414%
2026-03-09	9.4200	9.4200	9.4200	9.4200	+2.951%	1	2,139	+33.227%
2026-03-06	9.3300	9.3300	9.1500	9.1500	+3.273%	2	2,140	+37.158%
2026-03-04	8.8500	8.8600	8.7600	8.8600	-4.423%	33	2,142	+41.648%
2026-03-02	9.4600	9.7200	9.2700	9.2700	-4.923%	5	2,145	+35.383%
2026-02-27	12.0000	12.0000	9.7500	9.7500	-27.778%	49	2,149	+28.718%
2026-02-26	14.0200	14.0300	13.5000	13.5000	-7.471%	1,224	2,140	-7.037%
2026-02-25	14.5900	14.5900	14.5900	14.5900	-16.866%	1	937	-13.982%
2026-02-23	17.5500	17.5500	17.5500	17.5500	+6.299%	5	937	-28.490%
2026-02-20	16.5100	16.5100	16.5100	16.5100	-6.986%	5	932	-23.985%
2026-02-13	17.7500	17.7500	17.7500	17.7500	+5.279%	5	932	-29.296%
2026-02-12	16.9000	17.7000	16.8600	16.8600	+13.919%	8	932	-25.563%
2026-02-09	14.8000	14.8000	14.8000	14.8000	+2.281%	1	937	-15.203%
2026-02-05	14.3100	14.4700	14.3100	14.4700	-4.172%	2	936	-13.269%
2026-02-04	15.1000	15.1000	15.1000	15.1000	0.000%	1	936	-16.887%
2026-02-03	14.0800	15.1000	14.0100	15.1000	+8.633%	11	935	-16.887%
2026-01-29	13.9000	13.9000	13.9000	13.9000	+8.003%	1	925	-9.712%
2026-01-28	12.8700	12.8700	12.8700	12.8700	-2.868%	3	924	-2.486%
2026-01-27	13.0500	13.2500	13.0500	13.2500	+4.909%	301	921	-5.283%
2026-01-26	12.4800	12.6700	12.4800	12.6300	+1.040%	51	620	-0.633%
2026-01-23	12.8800	12.8800	12.5000	12.5000	-8.492%	5	569	+0.400%
2026-01-22	13.0500	13.6600	13.0500	13.6600	+4.835%	11	566	-8.126%
2026-01-21	14.1300	14.1300	13.0300	13.0300	+2.116%	44	555	-3.684%
2026-01-20	11.8800	12.7600	11.8800	12.7600	+2.080%	8	542	-1.646%
2026-01-16	12.5000	12.5000	12.5000	12.5000	0.000%	3	534	+0.400%
2026-01-15	12.0500	12.5000	12.0500	12.5000	0.000%	36	534	+0.400%
2026-01-14	12.3100	12.5600	12.3100	12.5000	+3.734%	15	532	+0.400%
2026-01-13	12.0500	12.0500	12.0500	12.0500	-1.230%	1	517	+4.149%
2026-01-09	11.9000	12.2000	11.9000	12.2000	+6.550%	9	516	+2.869%
2026-01-08	11.4800	11.4800	11.4500	11.4500	+0.527%	2	509	+9.607%
2026-01-07	11.4700	11.4700	11.3900	11.3900	-0.437%	9	507	+10.184%
2026-01-06	11.6000	11.6000	11.4400	11.4400	+0.793%	53	503	+9.703%
2026-01-05	11.3500	11.3500	11.3500	11.3500	+6.573%	3	450	+10.573%
2025-12-30	10.6600	10.6600	10.6500	10.6500	+2.404%	19	450	+17.840%
2025-12-29	10.5500	10.6000	10.4000	10.4000	-4.762%	317	445	+20.673%
2025-12-23	10.9200	10.9500	10.9200	10.9200	-0.091%	15	145	+14.927%
2025-12-18	10.5500	10.9300	10.5500	10.9300	+1.580%	38	145	+14.822%
2025-12-17	10.6500	10.7600	10.6500	10.7600	+0.467%	2	120	+16.636%
2025-12-12	10.7100	10.7100	10.7100	10.7100	-1.743%	10	119	+17.180%
2025-12-11	11.3500	11.3500	10.9000	10.9000	-3.540%	10	109	+15.138%
2025-12-10	10.5400	11.3000	10.5400	11.3000	+8.031%	12	99	+11.062%
2025-12-09	10.4600	10.4600	10.4600	10.4600	-0.381%	1	98	+19.981%
2025-12-08	10.6000	10.7000	10.5000	10.5000	+12.903%	74	97	+19.524%
2025-12-05	8.5000	9.3000	8.5000	9.3000	+9.412%	11	27	+34.946%
2025-12-04	8.5500	8.5500	8.5000	8.5000	+1.190%	4	26	+47.647%
2025-12-03	8.6000	8.6000	8.4000	8.4000	+19.149%	9	22	+49.405%
2025-12-02	7.2600	7.2600	7.0500	7.0500	0.000%	13	13	+78.014%