Dark

NFLX20270617P90
NFLX Jun 17 2027 90.00 Put (NFLX270617P00090000)
option OPRA

EOD

Jul 1, 2026

20.32-5.795%(-1.25)1,511

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.2200	21.2200	20.3200	20.3200	-5.795%	1,511	7,970	0.000%
2026-06-30	21.5500	21.5700	21.5500	21.5700	+10.615%	10	7,970	-5.795%
2026-06-29	19.5000	19.6500	19.5000	19.5000	-2.500%	22	7,961	+4.205%
2026-06-26	20.0500	20.0500	20.0000	20.0000	-8.884%	15	7,974	+1.600%
2026-06-25	21.5700	21.9500	21.4500	21.9500	+2.810%	209	7,973	-7.426%
2026-06-24	21.1500	21.3500	20.8800	21.3500	+1.909%	228	7,854	-4.824%
2026-06-22	19.8600	21.5800	19.8600	20.9500	+15.746%	24	7,846	-3.007%
2026-06-18	18.1700	18.1700	18.1000	18.1000	+2.958%	6	7,842	+12.265%
2026-06-17	17.5800	17.5800	17.5800	17.5800	+0.457%	5	7,842	+15.586%
2026-06-16	15.4900	17.5000	15.4900	17.5000	+11.465%	338	7,842	+16.114%
2026-06-15	16.1200	16.1200	15.7000	15.7000	-3.146%	5	7,827	+29.427%
2026-06-12	16.2900	16.2900	16.2100	16.2100	+1.313%	2	7,827	+25.355%
2026-06-11	16.0000	16.0000	16.0000	16.0000	+1.652%	2	7,827	+27.000%
2026-06-10	15.6600	15.7400	15.6600	15.7400	-0.694%	6	7,825	+29.098%
2026-06-09	15.8500	15.8500	15.8500	15.8500	-0.126%	20	7,829	+28.202%
2026-06-08	15.7000	15.8700	15.7000	15.8700	-0.189%	47	7,829	+28.040%
2026-06-05	15.7300	16.0000	15.6000	15.9000	-1.365%	453	7,858	+27.799%
2026-06-03	15.4100	16.1200	15.4100	16.1200	+6.755%	3	7,819	+26.055%
2026-06-02	14.8900	15.1000	14.8900	15.1000	+8.633%	6	7,819	+34.570%
2026-06-01	13.4000	13.9000	13.4000	13.9000	+1.832%	5	7,818	+46.187%
2026-05-29	13.6500	13.6500	13.6500	13.6500	-0.365%	1	7,817	+48.864%
2026-05-28	13.2900	13.7000	13.2300	13.7000	+6.284%	36	7,817	+48.321%
2026-05-26	12.8100	12.8900	12.8100	12.8900	+2.709%	4,010	7,814	+57.642%
2026-05-22	12.4000	12.6500	12.4000	12.5500	+4.583%	632	3,809	+61.912%
2026-05-21	11.9700	12.0000	11.4200	12.0000	-6.250%	3	3,468	+69.333%
2026-05-20	12.8100	12.8100	12.6500	12.8000	+3.226%	4	3,468	+58.750%
2026-05-19	11.6500	12.4000	11.6500	12.4000	+1.473%	4	3,465	+63.871%
2026-05-18	12.2200	12.2200	12.2200	12.2200	-4.977%	2	3,465	+66.285%
2026-05-15	12.8600	12.8600	12.8600	12.8600	-0.464%	1	3,465	+58.009%
2026-05-14	12.6500	12.9200	12.6500	12.9200	-2.784%	11	3,464	+57.276%
2026-05-13	13.1800	13.2900	13.1800	13.2900	+3.828%	2	3,461	+52.897%
2026-05-12	12.7400	12.8200	12.5000	12.8000	-5.605%	14	3,461	+58.750%
2026-05-11	13.5000	13.5600	13.2700	13.5600	+3.591%	3	3,461	+49.853%
2026-05-08	13.3500	13.3500	13.0000	13.0900	+3.071%	39	3,456	+55.233%
2026-05-07	12.6700	12.7000	12.6700	12.7000	-1.550%	55	3,455	+60.000%
2026-05-06	12.9000	12.9000	12.9000	12.9000	+1.415%	2	3,400	+57.519%
2026-05-05	11.9000	12.9000	11.9000	12.7200	+18.326%	63	3,402	+59.748%
2026-04-30	11.2900	11.2900	10.4500	10.7500	-10.417%	30	3,399	+89.023%
2026-04-28	12.0000	12.0000	12.0000	12.0000	+6.195%	1	3,384	+69.333%
2026-04-27	11.3000	11.4500	11.3000	11.3000	+1.345%	3	3,383	+79.823%
2026-04-24	11.2000	11.2500	11.1000	11.1500	-0.624%	15	3,383	+82.242%
2026-04-23	11.0000	11.2200	10.9800	11.2200	+0.538%	13	3,374	+81.105%
2026-04-22	11.1100	11.1600	11.1100	11.1600	-0.179%	4	3,363	+82.079%
2026-04-21	11.0900	11.2000	11.0000	11.1800	+4.878%	7	3,358	+81.753%
2026-04-20	9.8300	10.7000	9.8300	10.6600	+9.897%	317	3,358	+90.619%
2026-04-17	9.5900	9.9000	9.1500	9.7000	+38.571%	382	3,087	+109.485%
2026-04-16	7.1100	7.2800	7.0000	7.0000	-7.285%	49	2,831	+190.286%
2026-04-15	7.5500	7.5500	7.5500	7.5500	-12.209%	2	2,816	+169.139%
2026-04-13	8.9000	8.9000	8.6000	8.6000	-1.714%	41	2,816	+136.279%
2026-04-10	8.8500	8.9600	8.7500	8.7500	-10.714%	12	2,786	+132.229%
2026-04-09	9.6500	9.8500	9.6500	9.8000	-3.258%	3	2,784	+107.347%
2026-04-08	10.1300	10.1300	10.1300	10.1300	+3.897%	11	2,785	+100.592%
2026-04-06	9.7500	9.7500	9.7500	9.7500	-8.019%	5	2,774	+108.410%
2026-04-02	10.5800	10.6000	10.5800	10.6000	-6.112%	2	2,774	+91.698%
2026-04-01	11.1500	11.2900	11.1500	11.2900	-0.965%	8	2,774	+79.982%
2026-03-31	11.6500	11.7000	11.4000	11.4000	-8.800%	58	2,780	+78.246%
2026-03-30	12.1800	12.6000	12.1400	12.5000	-2.344%	97	2,722	+62.560%
2026-03-24	12.0300	12.8000	12.0300	12.8000	+6.224%	199	2,652	+58.750%
2026-03-23	12.3300	12.3300	12.0500	12.0500	-5.933%	121	2,484	+68.631%
2026-03-20	12.8100	12.8100	12.8100	12.8100	+11.585%	3	2,364	+58.626%
2026-03-17	11.4800	11.4800	11.4800	11.4800	+0.702%	2	2,361	+77.003%
2026-03-11	11.8100	11.8100	11.4000	11.4000	-2.564%	20	2,363	+78.246%
2026-03-10	11.7500	11.7500	11.3700	11.7000	+2.632%	52	2,376	+73.675%
2026-03-09	11.7000	11.7000	11.4000	11.4000	+2.795%	15	2,417	+78.246%
2026-03-06	11.0900	11.0900	11.0900	11.0900	-1.422%	2	2,417	+83.228%
2026-03-05	11.2500	11.2500	11.2500	11.2500	-1.055%	1	2,417	+80.622%
2026-03-02	11.2500	11.7700	11.2500	11.3700	-1.983%	4	2,417	+78.716%
2026-02-27	12.8000	13.2500	11.6000	11.6000	-29.225%	617	2,416	+75.172%
2026-02-26	16.3000	16.3900	16.2400	16.3900	-15.646%	42	2,705	+23.978%
2026-02-23	21.2200	21.2200	19.4200	19.4300	-2.753%	42	2,693	+4.581%
2026-02-19	19.9800	19.9800	19.9800	19.9800	-2.059%	1	2,665	+1.702%
2026-02-17	20.4000	20.4000	20.4000	20.4000	-0.633%	4	2,666	-0.392%
2026-02-12	20.3200	20.5300	20.3200	20.5300	+18.533%	5	2,666	-1.023%
2026-02-06	17.3600	17.5400	17.3200	17.3200	-0.859%	5	2,668	+17.321%
2026-02-05	17.4700	17.4700	17.4700	17.4700	-1.299%	1	2,666	+16.314%
2026-02-03	17.5000	17.7800	17.5000	17.7000	+8.522%	172	2,666	+14.802%
2026-01-30	16.3900	16.3900	16.3100	16.3100	-0.184%	2	2,561	+24.586%
2026-01-29	16.3400	16.3400	16.3400	16.3400	+6.450%	1	2,561	+24.357%
2026-01-23	15.7000	15.7000	15.3500	15.3500	-5.886%	21	2,560	+32.378%
2026-01-22	15.9000	16.3100	15.9000	16.3100	+3.952%	18	2,539	+24.586%
2026-01-21	17.3000	17.3000	15.6900	15.6900	+0.900%	71	2,536	+29.509%
2026-01-20	14.9000	15.5500	14.9000	15.5500	+3.529%	549	2,514	+30.675%
2026-01-16	15.1000	15.1400	15.0200	15.0200	+2.246%	3	2,010	+35.286%
2026-01-15	14.5700	14.6900	14.5700	14.6900	-0.877%	2	2,010	+38.325%
2026-01-14	14.9000	14.9000	14.8200	14.8200	+4.219%	4	2,008	+37.112%
2026-01-13	14.2000	14.2200	14.2000	14.2200	-0.490%	2	2,004	+42.897%
2026-01-12	14.2900	14.2900	14.2900	14.2900	-1.448%	3	2,002	+42.197%
2026-01-09	14.6000	14.6300	14.5000	14.5000	+4.996%	32	1,999	+40.138%
2026-01-08	13.8100	13.8100	13.8100	13.8100	-0.576%	3	2,007	+47.140%
2026-01-07	13.4300	13.9500	13.4300	13.8900	+1.092%	1,004	2,004	+46.292%
2026-01-06	13.7600	14.1500	13.7400	13.7400	+1.552%	19	1,001	+47.889%
2026-01-05	13.4000	13.5300	13.4000	13.5300	-0.879%	41	992	+50.185%
2026-01-02	13.0000	13.8500	13.0000	13.6500	+6.641%	29	991	+48.864%
2025-12-30	12.8000	12.8000	12.8000	12.8000	-0.156%	2	982	+58.750%
2025-12-29	12.8200	12.8200	12.8200	12.8200	-1.988%	1	982	+58.502%
2025-12-24	13.0800	13.0800	13.0800	13.0800	-1.134%	10	971	+55.352%
2025-12-22	13.1000	13.2300	13.1000	13.2300	+3.359%	5	971	+53.590%
2025-12-19	12.8000	12.8000	12.8000	12.8000	-2.513%	2	967	+58.750%
2025-12-18	13.1200	13.1300	13.1200	13.1300	-2.596%	21	965	+54.760%
2025-12-15	13.4800	13.4800	13.4800	13.4800	+0.597%	20	944	+50.742%
2025-12-11	13.6300	13.6300	13.4000	13.4000	-3.597%	6	924	+51.642%
2025-12-10	13.7400	13.9000	13.7400	13.9000	+11.200%	2	922	+46.187%
2025-12-09	12.4400	12.6500	12.4400	12.5000	+1.051%	15	922	+62.560%
2025-12-08	11.0200	12.3700	11.0200	12.3700	+11.743%	13	922	+64.268%
2025-12-05	11.6500	11.6500	10.1500	11.0700	+7.164%	19	910	+83.559%
2025-12-04	10.3300	10.3300	10.3300	10.3300	+1.773%	1	897	+96.709%
2025-12-03	10.1500	10.1500	10.1500	10.1500	+18.023%	5	896	+100.197%
2025-12-02	8.6000	8.6000	8.6000	8.6000	-2.825%	6	896	+136.279%
2025-12-01	8.8500	8.8500	8.8500	8.8500	-11.055%	2	896	+129.605%
2025-11-25	9.9500	9.9500	9.9500	9.9500	+3.646%	303	896	+104.221%
2025-11-21	9.6000	9.6000	9.6000	9.6000	0.000%	2	593	+111.667%
2025-11-20	9.6000	9.6000	9.6000	9.6000	0.000%	200	591	+111.667%