Dark

NFLX20271217P100
NFLX Dec 17 2027 100.00 Put (NFLX271217P00100000)
option OPRA

EOD

Aug 20, 2026

24.88-0.080%(-0.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.8800	24.8800	24.8800	24.8800	-0.080%	10	1,766	0.000%
2026-08-19	25.6500	25.6500	24.8500	24.9000	-4.525%	13	1,776	-0.080%
2026-08-14	26.0800	26.0800	26.0800	26.0800	-1.955%	3	1,776	-4.601%
2026-08-13	27.0500	27.2000	26.6000	26.6000	-5.640%	39	1,773	-6.466%
2026-08-10	28.1900	28.1900	28.1900	28.1900	-6.033%	10	1,741	-11.742%
2026-08-03	30.0000	30.0000	30.0000	30.0000	-3.038%	20	1,751	-17.067%
2026-07-31	30.9800	30.9800	30.9400	30.9400	+3.478%	30	1,731	-19.586%
2026-07-28	29.9000	29.9000	29.9000	29.9000	-4.320%	11	1,741	-16.789%
2026-07-27	31.2300	31.3300	30.6900	31.2500	-1.976%	120	1,740	-20.384%
2026-07-24	31.8800	31.8800	31.8800	31.8800	-2.239%	2	1,740	-21.957%
2026-07-22	32.1600	32.6100	32.1600	32.6100	-3.692%	24	1,738	-23.704%
2026-07-21	33.9300	34.2000	33.8600	33.8600	-0.470%	17	1,754	-26.521%
2026-07-20	33.2900	34.0400	33.2900	34.0200	+2.347%	10	1,743	-26.867%
2026-07-17	35.2200	35.2200	33.2400	33.2400	+11.731%	25	1,742	-25.150%
2026-07-15	29.7500	29.7500	29.7500	29.7500	+2.586%	9	1,734	-16.370%
2026-07-13	29.0000	29.0000	29.0000	29.0000	+3.498%	10	1,743	-14.207%
2026-07-06	27.9000	28.1500	27.9000	28.0200	-2.369%	10	1,733	-11.206%
2026-06-29	28.7000	28.7000	28.7000	28.7000	-7.240%	1	1,723	-13.310%
2026-06-24	29.8400	30.9400	29.8400	30.9400	+14.593%	4	1,722	-19.586%
2026-06-18	27.0000	27.0000	27.0000	27.0000	+1.887%	1	1,715	-7.852%
2026-06-17	26.3500	26.5000	26.3500	26.5000	+1.727%	7	1,715	-6.113%
2026-06-16	26.0500	26.0500	26.0500	26.0500	+6.283%	1	1,715	-4.491%
2026-06-15	24.6000	24.6000	24.5100	24.5100	-1.960%	151	1,863	+1.510%
2026-06-11	25.0000	25.0000	25.0000	25.0000	+4.254%	5	1,863	-0.480%
2026-06-10	23.9800	23.9800	23.9800	23.9800	+4.397%	20	1,858	+3.753%
2026-06-02	23.0000	23.0000	22.9700	22.9700	+10.592%	6	1,878	+8.315%
2026-05-27	20.7700	20.7700	20.7700	20.7700	+0.338%	5	1,882	+19.788%
2026-05-26	20.8800	20.8800	20.7000	20.7000	+8.207%	15	1,877	+20.193%
2026-05-21	19.1300	19.1300	19.1300	19.1300	-4.350%	2	1,882	+30.058%
2026-05-19	19.2500	20.0000	19.2500	20.0000	-3.101%	202	1,882	+24.400%
2026-05-14	20.5100	20.6400	20.5100	20.6400	-5.321%	20	2,080	+20.543%
2026-05-11	21.8000	21.8000	21.8000	21.8000	+1.113%	1	2,060	+14.128%
2026-05-08	20.7400	21.5600	20.6000	21.5600	+2.912%	14	2,059	+15.399%
2026-05-07	20.9500	20.9500	20.9500	20.9500	+0.964%	5	2,056	+18.759%
2026-05-06	20.7500	20.7500	20.7500	20.7500	+0.973%	89	2,061	+19.904%
2026-05-05	20.0000	20.7500	20.0000	20.5500	+14.167%	131	2,086	+21.071%
2026-04-30	18.0000	18.0000	18.0000	18.0000	-3.485%	5	2,097	+38.222%
2026-04-29	18.6500	18.6500	18.6500	18.6500	+0.539%	1	2,092	+33.405%
2026-04-27	18.6100	18.6100	18.5500	18.5500	+2.486%	199	2,092	+34.124%
2026-04-21	18.1000	18.1000	18.1000	18.1000	+1.685%	1	1,912	+37.459%
2026-04-20	17.8000	17.8000	17.8000	17.8000	+8.669%	1	1,912	+39.775%
2026-04-17	16.8600	16.8600	16.3800	16.3800	+27.174%	3	1,911	+51.893%
2026-04-16	12.8800	12.8800	12.8800	12.8800	-1.378%	1	1,910	+93.168%
2026-04-15	13.6100	13.6100	13.0300	13.0600	-9.368%	6	1,909	+90.505%
2026-04-14	14.4800	14.5400	14.3000	14.4100	-5.817%	21	1,904	+72.658%
2026-04-10	15.3000	15.3000	15.3000	15.3000	-1.418%	1	1,896	+62.614%
2026-04-09	16.3700	16.3700	15.5200	15.5200	-6.954%	5	1,895	+60.309%
2026-04-07	16.5700	16.6800	16.5700	16.6800	-13.620%	2	1,892	+49.161%
2026-03-27	19.3100	19.3100	19.3100	19.3100	+1.152%	10	1,890	+28.845%
2026-03-23	19.0800	19.0900	19.0800	19.0900	-9.311%	89	1,900	+30.330%
2026-03-19	21.0500	21.0500	21.0500	21.0500	+9.067%	20	1,811	+18.195%
2026-03-12	19.3000	19.3000	19.3000	19.3000	+3.763%	2	1,831	+28.912%
2026-03-11	18.7500	18.7500	18.5800	18.6000	+2.198%	41	1,831	+33.763%
2026-03-06	18.2000	18.2000	18.2000	18.2000	+4.000%	20	1,792	+36.703%
2026-03-04	17.5000	17.5000	17.5000	17.5000	-8.854%	16	1,792	+42.171%
2026-03-03	19.2000	19.2000	19.2000	19.2000	+5.090%	2	1,792	+29.583%
2026-03-02	18.2700	18.2700	18.2700	18.2700	-1.243%	10	1,792	+36.180%
2026-02-27	21.0000	21.0000	18.5000	18.5000	-33.952%	6	1,797	+34.486%
2026-02-20	28.0100	28.0100	28.0100	28.0100	+3.168%	20	1,799	-11.175%
2026-02-19	27.1500	27.1500	27.1500	27.1500	-4.401%	3	1,819	-8.361%
2026-02-17	28.5000	28.5000	28.4000	28.4000	-3.565%	4	1,819	-12.394%
2026-02-12	28.8000	29.4500	28.8000	29.4500	+21.493%	100	1,819	-15.518%
2026-02-10	24.2400	24.2400	24.2400	24.2400	-5.497%	2	1,719	+2.640%
2026-02-06	25.6500	25.6500	25.6500	25.6500	+1.183%	1	1,717	-3.002%
2026-02-03	25.3500	25.3500	25.3500	25.3500	+2.135%	8	1,718	-1.854%
2026-01-29	24.9200	24.9200	24.8200	24.8200	+4.637%	3	1,710	+0.242%
2026-01-27	23.7200	23.7200	23.7200	23.7200	+2.022%	70	1,711	+4.890%
2026-01-23	23.4400	23.4400	23.2500	23.2500	-5.449%	4	1,641	+7.011%
2026-01-22	24.5900	24.5900	24.5900	24.5900	+3.493%	5	1,639	+1.179%
2026-01-21	23.7600	23.7600	23.7600	23.7600	+4.993%	50	1,637	+4.714%
2026-01-20	22.2000	22.6300	22.2000	22.6300	-0.308%	2	1,637	+9.943%
2026-01-16	22.7300	22.8700	22.7000	22.7000	+2.391%	4	1,637	+9.604%
2026-01-09	22.2700	22.2700	22.1000	22.1700	+3.987%	14	1,637	+12.224%
2026-01-07	21.1700	21.3200	21.1700	21.3200	+1.524%	21	1,623	+16.698%
2026-01-02	21.0000	21.0000	21.0000	21.0000	+5.793%	1	1,613	+18.476%
2025-12-30	19.8900	19.8900	19.8500	19.8500	-0.551%	15	1,612	+25.340%
2025-12-29	20.0000	20.1000	19.9500	19.9600	+1.063%	22	1,607	+24.649%
2025-12-26	19.8400	19.8400	19.7500	19.7500	-2.757%	101	1,625	+25.975%
2025-12-23	20.2000	20.3100	20.2000	20.3100	+0.247%	15	1,524	+22.501%
2025-12-22	20.1000	20.2600	20.1000	20.2600	-2.736%	6	1,524	+22.804%
2025-12-18	20.8300	20.8300	20.8300	20.8300	+7.649%	5	1,518	+19.443%
2025-12-17	19.3500	19.3500	19.3500	19.3500	-4.208%	5	1,513	+28.579%
2025-12-16	20.2000	20.2000	20.2000	20.2000	-1.799%	1	1,508	+23.168%
2025-12-15	20.6000	20.6000	20.5000	20.5700	-0.867%	4	1,509	+20.953%
2025-12-11	20.5800	20.7500	19.8500	20.7500	-1.143%	73	1,507	+19.904%
2025-12-10	19.8500	20.9900	19.8500	20.9900	+9.323%	44	1,497	+18.533%
2025-12-09	19.1200	19.5000	19.1200	19.2000	-0.260%	49	1,467	+29.583%
2025-12-08	17.9500	19.7500	17.9500	19.2500	+10.063%	67	1,444	+29.247%
2025-12-05	16.3800	17.8200	16.3800	17.4900	+5.936%	183	1,402	+42.253%
2025-12-04	16.7000	16.7000	16.3800	16.5100	+1.914%	9	1,234	+50.697%
2025-12-03	16.3500	16.3500	16.2000	16.2000	+11.801%	10	1,240	+53.580%
2025-12-02	14.5000	14.5000	14.4800	14.4900	-4.734%	12	1,248	+71.705%
2025-12-01	15.2100	15.2100	15.2100	15.2100	+1.671%	3	1,238	+63.577%
2025-11-28	14.9600	14.9600	14.9600	14.9600	-6.089%	1	1,241	+66.310%
2025-11-25	15.9300	15.9300	15.9300	15.9300	-1.117%	3	1,242	+56.183%
2025-11-24	16.0900	16.1100	16.0900	16.1100	-1.166%	35	1,239	+54.438%
2025-11-21	16.1000	16.3500	16.1000	16.3000	+2.774%	21	1,239	+52.638%
2025-11-20	14.3500	15.8600	14.3500	15.8600	+8.705%	26	1,240	+56.873%
2025-11-19	14.4000	14.9500	14.4000	14.5900	+9.288%	43	1,218	+70.528%
2025-11-18	13.3500	13.3500	13.3500	13.3500	+1,221.782%	1	1,221	+86.367%
2025-06-25	1.1800	1.1800	1.0100	1.0100	-29.861%	2	15	+2,363.366%
2025-06-09	1.4400	1.4400	1.4400	1.4400	+2.857%	1	15	+1,627.778%
2025-06-05	1.4000	1.4000	1.4000	1.4000	0.000%	14	14	+1,677.143%