Dark

NFLX20270617P95
NFLX Jun 17 2027 95.00 Put (NFLX270617P00095000)
option OPRA

EOD

Aug 20, 2026

19.100.000%(0.00)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.2700	19.2700	19.1000	19.1000	0.000%	55	1,744	0.000%
2026-08-19	19.1000	19.1000	19.1000	19.1000	-7.596%	1	1,699	0.000%
2026-08-18	20.6700	20.6700	20.6700	20.6700	-1.100%	1	1,700	-7.596%
2026-08-14	20.9000	20.9000	20.9000	20.9000	-6.488%	5	1,701	-8.612%
2026-08-10	22.3500	22.3500	22.3500	22.3500	-5.895%	5	1,701	-14.541%
2026-08-07	23.7500	23.7500	23.7500	23.7500	-2.263%	1	1,706	-19.579%
2026-08-05	24.3000	24.3000	24.3000	24.3000	-0.816%	5	1,706	-21.399%
2026-08-03	24.5000	24.5000	24.5000	24.5000	-3.771%	10	1,701	-22.041%
2026-07-28	25.4600	25.4600	25.4600	25.4600	-2.077%	2	1,691	-24.980%
2026-07-27	26.0000	26.0000	26.0000	26.0000	-5.282%	9	1,693	-26.538%
2026-07-22	26.6500	27.4500	26.5300	27.4500	-4.455%	26	1,684	-30.419%
2026-07-21	28.7300	28.7300	28.7300	28.7300	+2.791%	1	1,670	-33.519%
2026-07-17	28.9900	28.9900	27.6000	27.9500	+14.784%	12	1,670	-31.664%
2026-07-16	24.3500	24.3500	24.3500	24.3500	+3.178%	1	1,658	-21.561%
2026-07-09	23.6000	23.6000	23.6000	23.6000	-2.237%	1	1,657	-19.068%
2026-06-26	23.1200	24.1400	23.1200	24.1400	-4.923%	13	1,657	-20.878%
2026-06-25	25.4000	25.4000	25.3900	25.3900	-0.039%	55	1,662	-24.774%
2026-06-24	25.4000	25.4000	25.4000	25.4000	+6.410%	4	1,657	-24.803%
2026-06-22	23.8700	23.8700	23.8700	23.8700	+12.066%	2	1,661	-19.983%
2026-06-17	21.5700	21.5700	21.3000	21.3000	+10.477%	2	1,648	-10.329%
2026-06-15	19.2800	19.2800	19.2800	19.2800	+5.934%	10	1,648	-0.934%
2026-06-08	18.2000	18.2000	18.2000	18.2000	-5.504%	2	1,648	+4.945%
2026-06-05	18.9800	19.2600	18.9800	19.2600	-2.481%	45	1,646	-0.831%
2026-06-03	18.9000	19.7500	18.8500	19.7500	+8.576%	256	1,691	-3.291%
2026-06-02	17.9500	18.1900	17.4000	18.1900	+8.145%	852	1,448	+5.003%
2026-06-01	16.8100	16.8200	16.8100	16.8200	+1.631%	6	618	+13.555%
2026-05-29	16.5500	16.5500	16.5500	16.5500	+4.023%	25	613	+15.408%
2026-05-28	15.9100	15.9100	15.9100	15.9100	+0.379%	5	588	+20.050%
2026-05-27	15.8500	15.8500	15.8500	15.8500	+2.789%	10	583	+20.505%
2026-05-26	15.4200	15.4200	15.4200	15.4200	-1.154%	1	593	+23.865%
2026-05-20	15.6000	15.6000	15.6000	15.6000	+5.121%	1	593	+22.436%
2026-05-19	14.5800	14.8400	14.5800	14.8400	-6.372%	3	593	+28.706%
2026-05-13	15.8500	15.8500	15.8500	15.8500	+1.733%	4	593	+20.505%
2026-05-12	16.2300	16.2300	15.5800	15.5800	-0.764%	80	633	+22.593%
2026-05-08	15.7000	15.7000	15.7000	15.7000	+9.408%	1	633	+21.656%
2026-05-04	14.3500	14.3500	14.3500	14.3500	+9.458%	1	632	+33.101%
2026-05-01	13.1100	13.1100	13.1100	13.1100	-0.304%	1	633	+45.690%
2026-04-30	13.0500	13.1500	13.0500	13.1500	-11.269%	69	633	+45.247%
2026-04-28	14.8200	14.8200	14.8200	14.8200	+10.186%	1	633	+28.880%
2026-04-27	14.0200	14.0200	13.4500	13.4500	-0.665%	2	634	+42.007%
2026-04-22	13.2000	13.5400	13.2000	13.5400	+2.343%	3	633	+41.064%
2026-04-21	13.2300	13.2300	13.2300	13.2300	+2.241%	1	630	+44.369%
2026-04-20	11.9500	13.0500	11.9500	12.9400	+10.315%	3	630	+47.604%
2026-04-17	12.3000	12.3000	11.5500	11.7300	+34.057%	63	626	+62.830%
2026-04-16	8.7500	8.7500	8.7500	8.7500	-1.130%	2	587	+118.286%
2026-04-15	8.8500	8.8500	8.8500	8.8500	-7.908%	1	585	+115.819%
2026-04-14	9.5900	9.9700	9.5900	9.6100	-7.507%	33	584	+98.751%
2026-04-13	10.3900	10.3900	10.3900	10.3900	-3.974%	10	590	+83.831%
2026-04-10	11.1100	11.1100	10.8200	10.8200	-1.636%	6	580	+76.525%
2026-04-09	11.0000	11.0000	11.0000	11.0000	-7.173%	10	584	+73.636%
2026-04-08	11.8500	11.8500	11.8500	11.8500	-1.741%	1	578	+61.181%
2026-04-06	12.0600	12.0600	12.0600	12.0600	-7.373%	5	577	+58.375%
2026-04-02	13.3100	13.3100	13.0200	13.0200	-9.331%	3	574	+46.697%
2026-03-31	14.3600	14.3600	14.3600	14.3600	-1.102%	1	574	+33.008%
2026-03-30	14.3100	14.5200	14.3100	14.5200	+1.185%	102	575	+31.543%
2026-03-27	13.7000	14.3500	13.7000	14.3500	+0.772%	12	577	+33.101%
2026-03-26	14.8000	14.8000	14.2400	14.2400	-1.248%	6	587	+34.129%
2026-03-24	14.4200	14.4200	14.4200	14.4200	-2.237%	1	589	+32.455%
2026-03-23	14.7500	14.7500	14.7500	14.7500	-3.909%	10	589	+29.492%
2026-03-20	15.3500	15.3500	15.3500	15.3500	+9.486%	10	599	+24.430%
2026-03-18	14.0200	14.0200	14.0200	14.0200	+0.143%	1	609	+36.234%
2026-03-17	14.0000	14.0000	14.0000	14.0000	-1.478%	100	608	+36.429%
2026-03-16	14.2100	14.2100	14.2100	14.2100	-0.490%	1	708	+34.412%
2026-03-11	14.2800	14.2800	14.2800	14.2800	+6.329%	1	707	+33.754%
2026-03-06	13.4300	13.4300	13.4300	13.4300	+2.363%	2	706	+42.219%
2026-03-05	12.2900	13.1200	12.2900	13.1200	+0.536%	4	706	+45.579%
2026-03-04	12.9900	13.0500	12.9900	13.0500	-3.476%	4	708	+46.360%
2026-03-03	14.0700	14.0700	13.5200	13.5200	-2.029%	159	709	+41.272%
2026-03-02	13.2700	13.9000	13.2700	13.8000	-1.429%	3	852	+38.406%
2026-02-27	15.5300	15.5300	14.0000	14.0000	-29.471%	35	853	+36.429%
2026-02-26	19.8500	19.8500	19.8500	19.8500	-14.624%	10	861	-3.778%
2026-02-24	23.2500	23.2500	23.2500	23.2500	-3.806%	2	851	-17.849%
2026-02-12	24.3000	24.3000	23.8600	24.1700	+13.208%	12	850	-20.976%
2026-02-11	21.5000	21.5000	21.3500	21.3500	+3.290%	11	849	-10.539%
2026-02-04	20.6700	20.6700	20.6700	20.6700	-2.684%	5	850	-7.596%
2026-02-03	20.8900	21.2400	20.8900	21.2400	+12.859%	10	850	-10.075%
2026-02-02	18.7000	19.0500	18.7000	18.8200	-0.053%	3	850	+1.488%
2026-01-27	18.7800	18.8300	18.7800	18.8300	+3.575%	17	848	+1.434%
2026-01-26	18.2000	18.2000	18.1800	18.1800	-2.258%	3	838	+5.061%
2026-01-23	18.9000	18.9000	18.6000	18.6000	-2.362%	11	835	+2.688%
2026-01-22	19.0500	19.0500	19.0500	19.0500	+2.695%	10	825	+0.262%
2026-01-21	18.5500	18.5500	18.5500	18.5500	+2.486%	2	815	+2.965%
2026-01-20	17.7800	18.1300	17.7800	18.1000	+1.571%	106	814	+5.525%
2026-01-16	17.8500	17.8500	17.8200	17.8200	+2.709%	5	708	+7.183%
2026-01-15	17.3500	17.3500	17.3500	17.3500	-1.977%	1	708	+10.086%
2026-01-14	17.4700	17.7000	17.4700	17.7000	+4.858%	9	707	+7.910%
2026-01-08	16.7000	16.8800	16.7000	16.8800	+3.558%	5	703	+13.152%
2026-01-07	16.3000	16.3000	16.3000	16.3000	-2.918%	4	698	+17.178%
2026-01-06	16.7900	16.7900	16.7900	16.7900	+6.266%	10	694	+13.758%
2026-01-05	15.8300	15.8300	15.8000	15.8000	-2.167%	2	693	+20.886%
2026-01-02	15.7500	16.1500	15.6600	16.1500	+6.041%	4	693	+18.266%
2025-12-31	15.3600	15.3600	15.2200	15.2300	-0.131%	12	680	+25.410%
2025-12-30	15.3000	15.3000	15.2500	15.2500	-0.845%	2	680	+25.246%
2025-12-29	15.3800	15.3800	15.3800	15.3800	+0.852%	1	681	+24.187%
2025-12-19	15.1700	15.2500	15.1700	15.2500	-2.181%	2	681	+25.246%
2025-12-18	15.5900	15.5900	15.5900	15.5900	-1.950%	10	680	+22.514%
2025-12-16	15.8700	15.9000	15.8700	15.9000	0.000%	350	670	+20.126%
2025-12-15	15.9000	15.9000	15.9000	15.9000	+1.662%	1	320	+20.126%
2025-12-11	15.6400	15.6400	15.6400	15.6400	-0.824%	2	319	+22.123%
2025-12-10	15.4000	15.8000	15.4000	15.7700	+8.385%	223	317	+21.116%
2025-12-09	14.5500	14.5500	14.5500	14.5500	-2.349%	3	94	+31.271%
2025-12-08	15.0900	15.0900	14.8900	14.9000	+13.136%	91	91	+28.188%
2025-12-05	13.1700	13.1700	13.1700	13.1700	0.000%	5	5	+45.027%