Dark

NFLX20270617P92
NFLX Jun 17 2027 92.00 Put (NFLX270617P00092000)
option OPRA

EOD

Aug 18, 2026

18.00-8.210%(-1.61)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	18.0000	18.0000	18.0000	18.0000	-8.210%	26	835	0.000%
2026-08-17	19.6100	19.6100	19.6100	19.6100	+6.000%	2	809	-8.210%
2026-08-14	18.5000	18.5000	18.5000	18.5000	-4.343%	1	807	-2.703%
2026-08-13	19.3400	19.3400	19.3400	19.3400	-8.601%	1	807	-6.929%
2026-08-12	21.1600	21.1600	21.1600	21.1600	+4.236%	1	806	-14.934%
2026-08-11	20.3000	20.3000	20.3000	20.3000	-1.695%	2	806	-11.330%
2026-08-10	21.0000	21.0000	20.6500	20.6500	-2.869%	6	806	-12.833%
2026-08-07	21.2600	21.2600	21.2600	21.2600	-3.364%	1	805	-15.334%
2026-07-28	22.0000	22.0000	22.0000	22.0000	-5.983%	5	804	-18.182%
2026-07-27	23.4000	23.4000	23.4000	23.4000	-7.546%	1	804	-23.077%
2026-07-23	25.3100	25.3100	25.3100	25.3100	-2.729%	2	803	-28.882%
2026-07-20	26.4400	26.4400	26.0200	26.0200	+0.736%	5	801	-30.822%
2026-07-17	25.8300	25.8300	25.8300	25.8300	+17.090%	20	797	-30.314%
2026-07-14	22.0600	22.0600	22.0600	22.0600	-3.415%	1	777	-18.404%
2026-06-30	22.8400	22.8400	22.8400	22.8400	-0.782%	1	777	-21.191%
2026-06-25	22.4100	23.0500	22.4100	23.0200	+3.044%	22	777	-21.807%
2026-06-22	21.5000	22.3400	21.5000	22.3400	+19.465%	3	755	-19.427%
2026-06-16	18.4200	18.7000	18.4200	18.7000	+10.979%	4	754	-3.743%
2026-06-15	16.8500	16.8500	16.8500	16.8500	-3.383%	4	752	+6.825%
2026-06-10	17.4400	17.4400	17.4400	17.4400	+1.219%	1	752	+3.211%
2026-06-05	17.3900	17.3900	17.2300	17.2300	+1.953%	2	751	+4.469%
2026-06-03	16.9000	16.9000	16.9000	16.9000	+5.034%	1	751	+6.509%
2026-06-02	15.9900	16.0900	15.9900	16.0900	+15.011%	32	752	+11.871%
2026-05-26	13.9900	13.9900	13.9900	13.9900	+2.792%	1	750	+28.663%
2026-05-22	13.6500	13.6500	13.5500	13.6100	+3.498%	57	750	+32.256%
2026-05-19	13.1500	13.1500	13.1500	13.1500	-5.735%	1	693	+36.882%
2026-05-15	13.9500	13.9500	13.9500	13.9500	-0.499%	1	693	+29.032%
2026-05-14	13.8000	14.0200	13.8000	14.0200	+0.502%	31	693	+28.388%
2026-05-12	13.6300	13.9500	13.6300	13.9500	-2.787%	55	663	+29.032%
2026-05-11	14.3500	14.3500	14.3500	14.3500	+1.773%	1	663	+25.436%
2026-05-08	14.1000	14.1000	14.1000	14.1000	+8.462%	1	663	+27.660%
2026-05-01	13.0000	13.0000	13.0000	13.0000	+11.111%	10	662	+38.462%
2026-04-30	12.0000	12.0500	11.6000	11.7000	-4.490%	33	662	+53.846%
2026-04-27	12.2500	12.2500	12.2500	12.2500	+1.240%	1	654	+46.939%
2026-04-24	11.5500	12.1000	11.5500	12.1000	+1.255%	12	653	+48.760%
2026-04-23	11.7000	11.9500	11.7000	11.9500	-1.240%	2	641	+50.628%
2026-04-22	11.9500	12.1000	11.9500	12.1000	+0.833%	7	641	+48.760%
2026-04-21	11.9700	12.1500	11.9700	12.0000	+13.422%	5	636	+50.000%
2026-04-17	10.0000	10.5800	10.0000	10.5800	+35.467%	21	636	+70.132%
2026-04-16	7.7700	7.8100	7.7700	7.8100	-11.351%	150	656	+130.474%
2026-04-14	9.0300	9.0300	8.4500	8.8100	-18.802%	5	656	+104.313%
2026-04-08	13.0000	13.0000	10.8500	10.8500	+8.500%	2	656	+65.899%
2026-04-06	10.0000	10.0000	10.0000	10.0000	-11.894%	5	656	+80.000%
2026-04-02	11.7000	11.7000	11.3500	11.3500	-6.584%	21	632	+58.590%
2026-04-01	12.1500	12.1500	12.1500	12.1500	-2.955%	10	632	+48.148%
2026-03-31	12.5200	12.5200	12.5200	12.5200	-5.223%	1	632	+43.770%
2026-03-24	13.2100	13.2100	13.2100	13.2100	-3.857%	1	632	+36.260%
2026-03-20	13.7400	13.7400	13.7400	13.7400	+3.464%	1	632	+31.004%
2026-03-19	13.2800	13.2800	13.2800	13.2800	+5.313%	5	632	+35.542%
2026-03-09	12.6100	12.6100	12.6100	12.6100	+7.778%	10	632	+42.744%
2026-03-04	11.6500	11.7000	11.4400	11.7000	-5.263%	57	642	+53.846%
2026-03-03	12.3500	12.3500	12.3500	12.3500	+0.407%	10	677	+45.749%
2026-02-27	14.2400	14.2400	12.3000	12.3000	-43.318%	75	687	+46.341%
2026-02-24	21.7000	21.7000	21.7000	21.7000	-3.125%	40	721	-17.051%
2026-02-23	22.5000	22.5000	22.4000	22.4000	+0.810%	45	761	-19.643%
2026-02-13	22.2200	22.2200	22.2200	22.2200	+21.090%	1	760	-18.992%
2026-02-06	18.4000	18.4000	18.3500	18.3500	-5.168%	45	760	-1.907%
2026-02-05	19.3500	19.3500	19.3500	19.3500	+1.044%	2	795	-6.977%
2026-02-04	19.4000	19.4000	19.1500	19.1500	+0.896%	12	797	-6.005%
2026-02-03	18.9500	18.9800	18.9500	18.9800	+8.768%	2	795	-5.163%
2026-01-29	17.4500	17.4500	17.4500	17.4500	-1.357%	16	794	+3.152%
2026-01-21	17.5800	17.6900	17.5800	17.6900	+9.468%	3	793	+1.752%
2026-01-14	16.1600	16.1600	16.1600	16.1600	+5.346%	1	793	+11.386%
2026-01-09	15.3400	15.3400	15.3400	15.3400	+3.789%	10	793	+17.340%
2026-01-06	14.7800	14.7800	14.7800	14.7800	+1.931%	3	803	+21.786%
2026-01-05	14.4000	14.5000	14.4000	14.5000	-1.695%	15	788	+24.138%
2026-01-02	14.5500	14.7500	14.5500	14.7500	+7.901%	2	788	+22.034%
2025-12-30	13.7500	13.7500	13.6700	13.6700	-3.868%	3	786	+31.675%
2025-12-24	14.2200	14.2200	14.2200	14.2200	+1.210%	10	793	+26.582%
2025-12-22	14.0500	14.0500	14.0500	14.0500	-2.227%	1	792	+28.114%
2025-12-15	14.3700	14.3700	14.3700	14.3700	-2.245%	10	792	+25.261%
2025-12-11	14.5000	14.7000	14.5000	14.7000	-0.943%	11	782	+22.449%
2025-12-10	14.8400	14.8400	14.8400	14.8400	+10.746%	200	781	+21.294%
2025-12-09	13.4000	13.4000	13.4000	13.4000	0.000%	4	781	+34.328%
2025-12-08	13.4000	13.4000	13.4000	13.4000	+19.643%	2	777	+34.328%
2025-12-04	11.1600	11.2000	11.1600	11.2000	+2.283%	60	777	+60.714%
2025-12-03	10.9000	10.9500	10.9000	10.9500	+18.378%	3	777	+64.384%
2025-12-02	9.2500	9.2500	9.2500	9.2500	-2.632%	3	774	+94.595%
2025-12-01	9.5000	9.5000	9.5000	9.5000	-5.567%	1	771	+89.474%
2025-11-20	10.0600	10.0600	10.0600	10.0600	+4.792%	10	770	+78.926%
2025-11-18	9.6000	9.6000	9.6000	9.6000	0.000%	20	760	+87.500%