Dark

NFLX20270617P88
NFLX Jun 17 2027 88.00 Put (NFLX270617P00088000)
option OPRA

EOD

Aug 19, 2026

14.33-6.340%(-0.97)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	15.4300	15.4400	14.2500	14.3300	-6.340%	4	937	0.000%
2026-08-18	16.3000	16.3000	15.3000	15.3000	-10.000%	28	936	-6.340%
2026-08-17	17.0000	17.0000	17.0000	17.0000	+6.250%	1	908	-15.706%
2026-08-13	16.0000	16.0000	16.0000	16.0000	-6.977%	1	909	-10.438%
2026-08-10	17.4500	17.4500	17.2000	17.2000	-6.011%	101	909	-16.686%
2026-08-07	18.3000	18.3000	18.3000	18.3000	-3.175%	40	967	-21.694%
2026-08-04	18.9000	18.9000	18.9000	18.9000	-5.025%	1	967	-24.180%
2026-07-31	19.9000	19.9000	19.9000	19.9000	+4.627%	1	968	-27.990%
2026-07-29	19.0200	19.0200	19.0200	19.0200	+1.984%	1	967	-24.658%
2026-07-28	19.7500	19.7500	18.6500	18.6500	-8.173%	6	966	-23.164%
2026-07-27	20.2700	20.3100	20.1900	20.3100	-3.240%	34	972	-29.444%
2026-07-24	22.0500	22.0500	20.8900	20.9900	-5.108%	37	940	-31.729%
2026-07-23	21.4700	22.1200	21.4700	22.1200	+2.407%	2	905	-35.217%
2026-07-22	21.6000	21.6000	21.6000	21.6000	-5.138%	5	904	-33.657%
2026-07-21	22.7700	22.7700	22.7700	22.7700	+5.661%	15	899	-37.066%
2026-07-17	24.1100	24.1100	21.5500	21.5500	+14.021%	62	884	-33.503%
2026-07-15	18.9000	18.9000	18.9000	18.9000	-5.689%	10	840	-24.180%
2026-06-25	20.0400	20.0400	20.0400	20.0400	+0.602%	2	840	-28.493%
2026-06-22	19.9000	19.9200	19.8800	19.9200	+17.176%	14	841	-28.062%
2026-06-17	16.2300	17.0000	16.2300	17.0000	+5.263%	3	836	-15.706%
2026-06-16	15.8500	16.2000	15.5500	16.1500	+13.732%	64	836	-11.269%
2026-06-10	14.2000	14.2000	14.2000	14.2000	-0.699%	1	800	+0.915%
2026-06-08	14.3000	14.3000	14.3000	14.3000	-3.378%	1	799	+0.210%
2026-06-05	14.9000	14.9000	14.8000	14.8000	+4.890%	11	798	-3.176%
2026-06-04	14.1100	14.1100	14.1100	14.1100	-5.619%	1	807	+1.559%
2026-06-03	15.0000	15.0300	14.9500	14.9500	+9.524%	20	806	-4.147%
2026-06-02	13.6500	13.6500	13.6500	13.6500	+9.200%	10	788	+4.982%
2026-06-01	12.5000	12.5000	12.5000	12.5000	-0.398%	2	788	+14.640%
2026-05-28	12.4500	12.5700	12.3800	12.5500	+8.190%	91	786	+14.183%
2026-05-27	11.9500	11.9500	11.6000	11.6000	-2.521%	5	780	+23.534%
2026-05-26	11.5000	11.9000	11.5000	11.9000	+3.930%	118	778	+20.420%
2026-05-22	11.5500	11.5500	11.4500	11.4500	+2.691%	77	733	+25.153%
2026-05-21	11.6500	11.6500	11.1500	11.1500	+3.050%	4	656	+28.520%
2026-05-19	10.8200	10.8200	10.8200	10.8200	-3.479%	1	656	+32.440%
2026-05-18	11.6500	11.6500	11.2100	11.2100	-6.192%	4	653	+27.832%
2026-05-15	11.8000	12.1500	11.8000	11.9500	+1.271%	11	653	+19.916%
2026-05-14	11.6000	11.8000	11.6000	11.8000	-0.422%	5	645	+21.441%
2026-05-13	12.1000	12.1500	11.8500	11.8500	+2.420%	8	644	+20.928%
2026-05-12	11.3000	11.5700	11.3000	11.5700	-9.255%	2	644	+23.855%
2026-05-11	12.6200	12.7500	12.6200	12.7500	+6.695%	61	644	+12.392%
2026-05-08	12.0000	12.0000	11.9500	11.9500	+5.659%	2	612	+19.916%
2026-05-07	11.4000	11.4000	11.2100	11.3100	-4.557%	7	610	+26.702%
2026-05-06	11.9000	11.9300	11.8500	11.8500	+9.116%	53	609	+20.928%
2026-04-28	10.8100	10.8800	10.7900	10.8600	+4.826%	145	568	+31.952%
2026-04-24	10.3000	10.3600	10.3000	10.3600	+5.607%	110	544	+38.320%
2026-04-22	10.3000	10.3000	9.8100	9.8100	-5.400%	2	444	+46.075%
2026-04-21	10.3000	10.3700	10.3000	10.3700	+7.018%	2	445	+38.187%
2026-04-20	9.7800	9.7800	9.6200	9.6900	+7.309%	143	443	+47.884%
2026-04-17	8.6600	9.0300	8.1300	9.0300	+30.491%	9	500	+58.693%
2026-04-15	7.3900	7.3900	6.9200	6.9200	-15.300%	3	493	+107.081%
2026-04-10	8.4500	8.4500	8.1700	8.1700	-4.444%	6	494	+75.398%
2026-04-09	8.7500	8.7500	8.5500	8.5500	-15.263%	10	494	+67.602%
2026-04-02	10.0900	10.0900	10.0900	10.0900	-7.005%	3	493	+42.022%
2026-03-31	10.8000	10.8500	10.8000	10.8500	-4.825%	63	493	+32.074%
2026-03-27	11.3500	11.5000	11.3500	11.4000	+1.333%	143	431	+25.702%
2026-03-23	11.2500	11.2500	11.2500	11.2500	+6.635%	5	355	+27.378%
2026-03-17	10.5500	10.5500	10.5500	10.5500	-6.637%	1	360	+35.829%
2026-03-12	11.3000	11.3000	11.3000	11.3000	+6.103%	1	361	+26.814%
2026-03-11	10.6500	10.6500	10.6500	10.6500	+1.622%	1	362	+34.554%
2026-03-10	10.4800	10.4800	10.4800	10.4800	-0.190%	10	361	+36.737%
2026-02-27	11.6000	12.6800	10.5000	10.5000	-33.921%	61	351	+36.476%
2026-02-26	15.8900	15.8900	15.8900	15.8900	-3.872%	1	305	-9.817%
2026-02-25	16.5200	16.5300	16.5200	16.5300	-13.816%	20	308	-13.309%
2026-02-24	19.1800	19.1800	19.1800	19.1800	-2.392%	2	308	-25.287%
2026-02-23	19.6500	19.6500	19.6500	19.6500	+1.813%	4	306	-27.074%
2026-02-13	19.4500	19.4500	19.3000	19.3000	+6.453%	40	342	-25.751%
2026-02-12	18.1300	18.1300	18.1300	18.1300	+13.030%	1	342	-20.960%
2026-02-06	16.0400	16.0400	16.0400	16.0400	+0.062%	100	343	-10.661%
2026-02-05	15.6100	16.0500	15.6100	16.0300	-1.957%	8	286	-10.605%
2026-02-03	16.2000	16.4300	16.2000	16.3500	+11.986%	18	285	-12.355%
2026-01-28	14.6000	14.6000	14.6000	14.6000	+1.742%	10	287	-1.849%
2026-01-27	14.3500	14.3500	14.3500	14.3500	+2.135%	3	287	-0.139%
2026-01-23	14.4000	14.4000	13.9500	14.0500	-7.566%	7	287	+1.993%
2026-01-22	14.9500	15.2000	14.9500	15.2000	0.000%	14	286	-5.724%
2026-01-21	15.8600	15.8600	14.9800	15.2000	+4.972%	38	276	-5.724%
2026-01-20	13.8000	14.4800	13.8000	14.4800	+4.098%	15	244	-1.036%
2026-01-16	13.9800	14.1500	13.9100	13.9100	-0.643%	3	235	+3.019%
2026-01-15	13.8000	14.0000	13.8000	14.0000	-1.408%	10	235	+2.357%
2026-01-14	13.7500	14.2000	13.7500	14.2000	+7.494%	12	230	+0.915%
2026-01-09	13.4000	13.4600	13.2100	13.2100	+2.245%	26	238	+8.478%
2026-01-06	12.8400	12.9200	12.8400	12.9200	+0.937%	11	242	+10.913%
2026-01-02	12.1500	12.8000	12.1500	12.8000	+7.563%	2	231	+11.953%
2025-12-30	11.9500	11.9500	11.9000	11.9000	0.000%	14	229	+20.420%
2025-12-29	11.9000	11.9000	11.9000	11.9000	-4.800%	20	215	+20.420%
2025-12-15	12.4300	12.6100	12.4300	12.5000	+3.220%	24	215	+14.640%
2025-12-12	12.1100	12.1100	12.1100	12.1100	-4.193%	10	191	+18.332%
2025-12-10	12.1500	12.6400	12.1500	12.6400	+17.037%	14	181	+13.370%
2025-12-08	10.8000	10.8000	10.8000	10.8000	+3.846%	1	168	+32.685%
2025-12-05	10.3700	10.4000	10.3700	10.4000	+12.432%	2	168	+37.788%
2025-12-03	9.5200	9.5200	9.2500	9.2500	+16.352%	94	167	+54.919%
2025-12-02	7.9500	7.9500	7.9500	7.9500	-3.049%	1	165	+80.252%
2025-12-01	8.2000	8.2000	8.2000	8.2000	-4.872%	2	164	+74.756%
2025-11-28	8.6200	8.6200	8.6200	8.6200	-4.435%	2	162	+66.241%
2025-11-20	9.0200	9.0200	9.0200	9.0200	+13.459%	10	162	+58.869%
2025-11-17	7.9500	7.9500	7.9500	7.9500	0.000%	2	152	+80.252%