Dark

NFLX20271217P60
NFLX Dec 17 2027 60.00 Put (NFLX271217P00060000)
option OPRA

EOD

Aug 19, 2026

4.35-12.121%(-0.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.3600	4.3600	4.3500	4.3500	-12.121%	6	1,642	0.000%
2026-08-18	4.9500	4.9500	4.9500	4.9500	+3.125%	2	1,636	-12.121%
2026-08-17	4.8000	4.8000	4.8000	4.8000	+1.053%	2	1,638	-9.375%
2026-08-14	4.7500	4.7500	4.7500	4.7500	-2.664%	10	1,636	-8.421%
2026-08-13	5.0500	5.0500	4.8800	4.8800	-9.630%	4	1,646	-10.861%
2026-08-12	5.4000	5.4000	5.4000	5.4000	-0.369%	1	1,646	-19.444%
2026-08-11	5.3000	5.4200	4.9500	5.4200	+0.185%	4	1,645	-19.742%
2026-08-10	5.3000	5.4100	5.2500	5.4100	-5.088%	12	1,643	-19.593%
2026-08-06	5.7000	5.7000	5.7000	5.7000	-1.724%	1	1,636	-23.684%
2026-08-05	5.7700	5.8000	5.7700	5.8000	-2.848%	2	1,635	-25.000%
2026-08-03	5.9700	5.9700	5.9700	5.9700	-0.500%	1	1,635	-27.136%
2026-07-29	6.2000	6.2000	6.0000	6.0000	-6.250%	106	1,634	-27.500%
2026-07-27	6.4000	6.4000	6.4000	6.4000	-4.478%	1	1,612	-32.031%
2026-07-24	6.9000	6.9200	6.6500	6.7000	-5.634%	23	1,613	-35.075%
2026-07-23	6.9500	7.1000	6.9500	7.1000	+1.719%	3	1,617	-38.732%
2026-07-22	6.9800	6.9800	6.9800	6.9800	-7.550%	2	1,618	-37.679%
2026-07-21	7.5000	7.5500	7.3800	7.5500	+2.027%	225	1,618	-42.384%
2026-07-20	7.4000	7.4000	7.3000	7.4000	+3.933%	3	1,405	-41.216%
2026-07-17	7.5500	8.0000	7.1000	7.1200	+14.839%	54	1,402	-38.904%
2026-07-16	6.1000	6.2000	5.9700	6.2000	+1.639%	25	1,363	-29.839%
2026-07-15	6.1000	6.1000	6.1000	6.1000	-0.489%	1	1,338	-28.689%
2026-07-14	6.1800	6.1800	6.1300	6.1300	+2.337%	19	1,339	-29.038%
2026-07-13	5.4500	5.9900	5.4500	5.9900	-3.698%	33	1,325	-27.379%
2026-07-10	6.2500	6.3500	6.1900	6.2200	+7.241%	36	1,314	-30.064%
2026-07-09	5.8000	5.8000	5.8000	5.8000	+3.571%	1	1,312	-25.000%
2026-07-08	5.6500	5.6500	5.6000	5.6000	+0.358%	14	1,311	-22.321%
2026-07-07	5.4000	5.5800	5.4000	5.5800	-6.218%	19	1,297	-22.043%
2026-07-01	6.0000	6.0000	5.9500	5.9500	-0.168%	35	1,278	-26.891%
2026-06-29	5.4700	5.9600	5.4700	5.9600	-6.875%	8	1,243	-27.013%
2026-06-25	6.0500	6.4100	6.0500	6.4000	+2.400%	103	1,243	-32.031%
2026-06-24	6.1500	6.4500	6.1500	6.2500	+2.124%	79	1,142	-30.400%
2026-06-23	6.2500	6.7000	6.1200	6.1200	-4.075%	9	1,069	-28.922%
2026-06-22	5.4000	6.3800	5.4000	6.3800	+22.222%	39	1,063	-31.818%
2026-06-18	4.9000	5.2200	4.9000	5.2200	+7.629%	22	1,006	-16.667%
2026-06-16	4.8500	4.8500	4.6000	4.8500	+10.227%	29	1,006	-10.309%
2026-06-15	4.4000	4.4000	4.4000	4.4000	-7.950%	1	975	-1.136%
2026-06-12	4.7800	4.9000	4.5500	4.7800	+7.901%	23	975	-8.996%
2026-06-10	4.4300	4.4300	4.4300	4.4300	-3.696%	10	975	-1.806%
2026-06-05	4.6000	4.6000	4.6000	4.6000	+8.491%	1	974	-5.435%
2026-06-02	4.2400	4.2400	4.2400	4.2400	+21.143%	1	975	+2.594%
2026-06-01	3.5000	3.5000	3.5000	3.5000	-8.377%	1	975	+24.286%
2026-05-29	3.8200	3.8200	3.8200	3.8200	+7.606%	18	975	+13.874%
2026-05-15	3.4500	3.7000	3.4500	3.5500	+10.248%	680	957	+22.535%
2026-05-12	3.9100	3.9100	3.2200	3.2200	-14.133%	7	634	+35.093%
2026-04-30	3.5000	3.7500	3.4000	3.7500	+6.534%	8	637	+16.000%
2026-04-24	3.5200	3.5200	3.5200	3.5200	-0.565%	1	643	+23.580%
2026-04-22	3.5200	3.5500	3.5200	3.5400	+1.143%	20	643	+22.881%
2026-04-21	3.5000	3.5000	3.5000	3.5000	+30.112%	4	644	+24.286%
2026-04-17	2.8500	3.0900	2.6900	2.6900	+16.450%	28	644	+61.710%
2026-04-15	2.4800	2.4800	2.3100	2.3100	-22.483%	3	639	+88.312%
2026-04-10	2.9800	2.9800	2.9800	2.9800	-5.994%	3	636	+45.973%
2026-04-09	3.2000	3.2000	3.1700	3.1700	-2.462%	8	636	+37.224%
2026-04-08	3.3300	3.3300	3.2500	3.2500	-7.143%	4	640	+33.846%
2026-04-02	3.5000	3.5000	3.5000	3.5000	-10.256%	2	637	+24.286%
2026-03-31	4.0500	4.0500	3.9000	3.9000	-2.500%	22	637	+11.538%
2026-03-26	4.1000	4.1000	3.8300	4.0000	-9.091%	6	637	+8.750%
2026-03-20	4.4000	4.4000	4.4000	4.4000	+2.088%	2	641	-1.136%
2026-03-19	4.3100	4.3100	4.3100	4.3100	+2.619%	20	641	+0.928%
2026-03-16	4.2000	4.2000	4.2000	4.2000	-2.326%	1	641	+3.571%
2026-03-13	3.8600	4.4000	3.4500	4.3000	+1.176%	80	641	+1.163%
2026-03-12	4.2100	4.2800	3.8000	4.2500	+1.918%	210	641	+2.353%
2026-03-11	3.6000	4.2300	3.5000	4.1700	+15.833%	821	559	+4.317%
2026-03-10	4.0000	4.0300	3.5500	3.6000	-10.000%	90	553	+20.833%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+5.541%	1	502	+8.750%
2026-03-02	3.9400	3.9400	3.5500	3.7900	-13.864%	22	501	+14.776%
2026-02-27	5.0000	5.0000	4.3700	4.4000	-30.709%	5	481	-1.136%
2026-02-25	6.3500	6.3500	6.3500	6.3500	-7.434%	2	481	-31.496%
2026-02-17	7.0700	7.0700	6.8300	6.8600	-4.590%	8	481	-36.589%
2026-02-13	7.1500	7.2500	7.1500	7.1900	+1.268%	9	472	-39.499%
2026-02-12	6.2000	7.1000	6.2000	7.1000	+20.748%	12	472	-38.732%
2026-02-11	5.8800	5.8800	5.8800	5.8800	+8.889%	10	462	-26.020%
2026-02-10	5.5000	5.5200	4.6500	5.4000	-3.052%	14	453	-19.444%
2026-02-05	5.8200	5.8200	5.5700	5.5700	-4.296%	21	453	-21.903%
2026-02-04	5.8200	5.8200	5.8200	5.8200	+3.743%	2	473	-25.258%
2026-02-03	5.5500	5.6100	5.4900	5.6100	+4.860%	13	472	-22.460%
2026-01-27	5.1300	5.3500	5.1300	5.3500	+8.081%	201	472	-18.692%
2026-01-23	4.9500	5.0000	4.9500	4.9500	-7.477%	4	471	-12.121%
2026-01-22	5.3700	5.3800	5.3500	5.3500	-0.926%	4	469	-18.692%
2026-01-21	5.4000	5.4000	5.4000	5.4000	+7.784%	2	467	-19.444%
2026-01-20	5.0100	5.0100	5.0100	5.0100	+4.375%	2	465	-13.174%
2026-01-15	4.8000	4.8000	4.8000	4.8000	-5.138%	1	467	-9.375%
2026-01-14	4.9500	5.0600	4.9500	5.0600	+5.858%	5	467	-14.032%
2026-01-12	4.7000	4.7800	4.7000	4.7800	-0.417%	3	463	-8.996%
2026-01-09	4.8500	4.8500	4.8000	4.8000	+4.348%	10	461	-9.375%
2026-01-08	4.6500	4.6500	4.6000	4.6000	-1.499%	15	456	-5.435%
2026-01-06	4.6700	4.6700	4.6700	4.6700	+0.864%	1	451	-6.852%
2026-01-02	4.6300	4.6300	4.6300	4.6300	+2.661%	10	451	-6.048%
2025-12-23	4.5000	4.5400	4.5000	4.5100	+0.222%	4	441	-3.548%
2025-12-22	4.5000	4.5000	4.5000	4.5000	-5.660%	15	439	-3.333%
2025-12-15	4.7700	4.7700	4.7700	4.7700	+14.940%	1	439	-8.805%
2025-12-10	4.1500	4.1500	4.1500	4.1500	-1.190%	1	438	+4.819%
2025-12-09	4.1500	4.3200	4.1500	4.2000	-6.667%	5	437	+3.571%
2025-12-08	4.5500	4.5500	4.5000	4.5000	+25.348%	3	435	-3.333%
2025-12-04	3.5900	3.5900	3.5900	3.5900	+2.571%	10	435	+21.170%
2025-12-03	3.5000	3.5000	3.5000	3.5000	-3.581%	5	435	+24.286%
2025-11-21	3.6300	3.6300	3.6300	3.6300	+27.368%	10	440	+19.835%
2025-11-18	2.8500	2.8500	2.8500	2.8500	-5.629%	4	440	+52.632%
2025-11-17	3.0200	3.0200	3.0200	3.0200	+1,338.095%	1	440	+44.040%
2025-09-29	0.4400	0.4400	0.2100	0.2100	-66.667%	2	1	+1,971.429%
2025-06-25	0.6300	0.6300	0.6300	0.6300	-53.333%	1	1	+590.476%
2025-06-11	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	+222.222%