Dark

NFLX20271217P70
NFLX Dec 17 2027 70.00 Put (NFLX271217P00070000)
option OPRA

EOD

Aug 20, 2026

7.60+0.264%(+0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.7500	7.7500	7.6000	7.6000	+0.264%	2	3,191	0.000%
2026-08-19	8.1500	8.1500	7.5800	7.5800	-4.654%	16	3,191	+0.264%
2026-08-18	8.7500	8.7500	7.9500	7.9500	-9.659%	21	3,191	-4.403%
2026-08-17	8.0500	8.8000	8.0500	8.8000	+6.667%	235	3,188	-13.636%
2026-08-14	8.3500	8.3500	8.2500	8.2500	-4.734%	3	3,161	-7.879%
2026-08-13	8.8500	8.8500	8.6000	8.6600	-8.842%	23	3,158	-12.240%
2026-08-12	9.4000	9.6000	9.3900	9.5000	+2.151%	482	3,149	-20.000%
2026-08-11	9.3000	9.3000	9.3000	9.3000	+0.649%	6	3,146	-18.280%
2026-08-10	9.3200	9.3200	9.2400	9.2400	-5.521%	2	3,151	-17.749%
2026-08-07	9.7000	9.7800	9.7000	9.7800	-1.411%	11	3,149	-22.290%
2026-08-06	9.6000	9.9200	9.6000	9.9200	+0.202%	3	3,160	-23.387%
2026-08-05	9.8000	9.9500	9.8000	9.9000	-2.463%	3	3,163	-23.232%
2026-08-04	10.1500	10.1500	10.1500	10.1500	-0.490%	10	3,161	-25.123%
2026-08-03	10.2000	10.2000	10.2000	10.2000	-4.405%	5	3,171	-25.490%
2026-07-31	10.6700	10.6700	10.6700	10.6700	+2.893%	1	3,172	-28.772%
2026-07-30	10.9800	10.9800	10.3700	10.3700	-1.799%	9	3,171	-26.712%
2026-07-29	10.5600	10.5600	10.5600	10.5600	+4.142%	1	3,162	-28.030%
2026-07-28	9.7500	10.1400	9.7500	10.1400	-6.887%	55	3,161	-25.049%
2026-07-27	11.0500	11.0500	10.8900	10.8900	-4.053%	11	3,216	-30.211%
2026-07-24	11.4000	11.4500	11.2000	11.3500	-3.404%	13	3,205	-33.040%
2026-07-23	11.9000	11.9000	11.6900	11.7500	+1.293%	6	3,216	-35.319%
2026-07-22	11.3400	11.6000	11.2800	11.6000	-5.229%	9	3,216	-34.483%
2026-07-21	12.2400	12.2400	12.2400	12.2400	-0.082%	1	3,211	-37.908%
2026-07-20	12.3500	12.3500	12.1000	12.2500	+3.376%	16	3,210	-37.959%
2026-07-17	13.1500	13.1500	11.0000	11.8500	+10.644%	154	3,194	-35.865%
2026-07-16	10.3500	10.7100	10.3500	10.7100	+2.981%	3	3,195	-29.038%
2026-07-15	10.3000	10.4500	10.3000	10.4000	0.000%	7	3,194	-26.923%
2026-07-14	10.8000	10.8000	10.3000	10.4000	+4.523%	90	3,195	-26.923%
2026-07-13	9.9500	9.9500	9.9500	9.9500	-4.327%	1	3,129	-23.618%
2026-07-10	10.3800	10.7500	10.3800	10.4000	+4.208%	335	3,128	-26.923%
2026-07-09	10.0500	10.1000	9.9800	9.9800	+4.503%	5	3,372	-23.848%
2026-07-08	9.7000	9.7000	9.5500	9.5500	+2.578%	13	3,372	-20.419%
2026-07-07	9.3100	9.3100	9.3100	9.3100	-2.000%	6	3,359	-18.367%
2026-07-02	9.6000	9.6000	9.4500	9.5000	-5.941%	20	3,356	-20.000%
2026-07-01	10.4000	10.4000	10.1000	10.1000	-7.339%	21	3,356	-24.752%
2026-06-30	10.5000	10.9000	10.5000	10.9000	+7.921%	32	3,337	-30.275%
2026-06-29	9.6000	10.1000	9.6000	10.1000	+0.798%	31	3,351	-24.752%
2026-06-26	10.6000	10.6000	10.0200	10.0200	-9.321%	111	3,341	-24.152%
2026-06-25	11.0000	11.0500	10.3700	11.0500	+3.271%	72	3,327	-31.222%
2026-06-24	10.3000	10.8500	10.3000	10.7000	+5.941%	18	3,283	-28.972%
2026-06-23	10.1000	10.1000	10.1000	10.1000	-4.717%	2	3,272	-24.752%
2026-06-22	9.1800	10.6600	9.1800	10.6000	+19.639%	148	3,270	-28.302%
2026-06-18	9.0800	9.0800	8.8300	8.8600	+0.113%	4	3,301	-14.221%
2026-06-17	8.5700	8.8500	8.5700	8.8500	+4.734%	7	3,301	-14.124%
2026-06-16	8.4500	8.4500	8.4500	8.4500	+9.032%	10	3,301	-10.059%
2026-06-15	8.1000	8.1000	7.7100	7.7500	-3.487%	4	3,286	-1.935%
2026-06-12	8.0300	8.0300	8.0300	8.0300	+3.747%	1	3,286	-5.355%
2026-06-10	7.5500	7.7400	7.5500	7.7400	+0.519%	40	3,286	-1.809%
2026-06-09	7.7000	7.7000	7.7000	7.7000	+0.654%	1	3,306	-1.299%
2026-06-04	7.6500	7.6500	7.6500	7.6500	-4.375%	1	3,307	-0.654%
2026-06-03	8.3000	8.3000	8.0000	8.0000	+12.994%	11	3,306	-5.000%
2026-06-02	7.0000	7.3300	7.0000	7.0800	+7.273%	12	3,295	+7.345%
2026-05-29	6.6000	6.6000	6.6000	6.6000	+3.937%	6	3,284	+15.152%
2026-05-26	6.3500	6.3500	6.3500	6.3500	+3.252%	35	3,278	+19.685%
2026-05-12	7.3000	7.3000	6.1500	6.1500	-4.206%	204	3,243	+23.577%
2026-05-08	6.4200	6.4200	6.4200	6.4200	-4.036%	22	3,139	+18.380%
2026-05-06	6.6900	6.6900	6.6900	6.6900	+1.364%	11	3,161	+13.602%
2026-05-05	6.2000	6.6000	6.2000	6.6000	+8.731%	479	3,172	+15.152%
2026-04-29	6.0700	6.0700	6.0700	6.0700	+2.881%	1	2,723	+25.206%
2026-04-22	5.7500	5.9500	5.7500	5.9000	-1.667%	8	2,724	+28.814%
2026-04-21	5.8000	6.0000	5.7000	6.0000	+15.385%	7	2,719	+26.667%
2026-04-20	5.3000	5.5000	5.2000	5.2000	+2.767%	11	2,715	+46.154%
2026-04-17	5.2000	5.2500	4.7000	5.0600	+28.101%	73	2,710	+50.198%
2026-04-16	4.0000	4.0500	3.8100	3.9500	-8.140%	7	2,653	+92.405%
2026-04-15	4.2000	4.3000	4.2000	4.3000	-1.149%	2	2,648	+76.744%
2026-04-14	4.3600	4.3600	4.3500	4.3500	-10.124%	2	2,650	+74.713%
2026-04-10	4.9000	4.9000	4.8400	4.8400	+1.895%	70	2,648	+57.025%
2026-04-09	4.7500	4.8500	4.7200	4.7500	-21.617%	1,257	2,698	+60.000%
2026-04-08	6.0600	6.0600	6.0600	6.0600	+26.250%	15	1,818	+25.413%
2026-04-06	4.8000	4.8000	4.8000	4.8000	-15.789%	1	1,833	+58.333%
2026-04-02	6.2500	6.2500	5.7000	5.7000	-6.557%	3	1,835	+33.333%
2026-04-01	6.5800	6.5800	6.1000	6.1000	-0.651%	3	1,835	+24.590%
2026-03-30	6.1400	6.1400	6.1400	6.1400	+1.320%	11	1,834	+23.779%
2026-03-26	6.7500	6.7500	6.0600	6.0600	-10.751%	16	1,834	+25.413%
2026-03-24	6.5200	6.7900	6.5200	6.7900	-2.722%	2	1,847	+11.929%
2026-03-20	6.9300	7.0000	6.9300	6.9800	+10.794%	3	1,847	+8.883%
2026-03-19	6.6000	6.6000	6.3000	6.3000	-5.263%	2	1,848	+20.635%
2026-03-11	6.5800	6.6500	6.5800	6.6500	+3.421%	40	1,847	+14.286%
2026-03-09	6.4300	6.4300	6.4300	6.4300	+5.757%	1	1,832	+18.196%
2026-03-04	6.0800	6.0800	6.0800	6.0800	-5.148%	6	1,832	+25.000%
2026-03-03	6.5600	6.5600	6.4100	6.4100	+3.890%	6	1,832	+18.565%
2026-03-02	6.1700	6.1700	6.1700	6.1700	-5.368%	2	1,836	+23.177%
2026-02-27	7.3000	7.3000	6.5200	6.5200	-27.956%	14	1,834	+16.564%
2026-02-26	8.7600	9.0500	8.7600	9.0500	-3.312%	3	1,844	-16.022%
2026-02-25	8.5500	9.3600	8.5500	9.3600	-13.173%	5	1,839	-18.803%
2026-02-24	11.3700	11.3700	10.7800	10.7800	+0.842%	11	1,839	-29.499%
2026-02-19	10.6900	10.6900	10.6900	10.6900	-3.170%	1	1,848	-28.906%
2026-02-17	10.9000	11.0400	10.9000	11.0400	-1.867%	14	1,848	-31.159%
2026-02-13	11.2500	11.2500	11.2500	11.2500	-0.881%	5	1,851	-32.444%
2026-02-12	10.6500	11.3500	10.6500	11.3500	+17.983%	27	1,851	-33.040%
2026-02-11	9.0500	9.6200	9.0500	9.6200	+7.727%	11	1,857	-20.998%
2026-02-10	8.4000	9.0600	8.4000	8.9300	-1.326%	516	1,846	-14.894%
2026-02-06	9.0500	9.0500	9.0500	9.0500	+2.841%	5	1,764	-16.022%
2026-02-04	8.8000	8.8000	8.8000	8.8000	-6.681%	8	1,759	-13.636%
2026-02-03	8.9800	9.4400	8.8000	9.4300	+11.862%	19	1,755	-19.406%
2026-02-02	8.3700	8.4300	8.3700	8.4300	-3.215%	6	1,738	-9.846%
2026-01-30	8.6400	8.7100	8.5800	8.7100	+6.220%	3	1,734	-12.744%
2026-01-29	8.5500	8.6600	8.2000	8.2000	-2.844%	6	1,737	-7.317%
2026-01-27	8.3400	8.4400	8.3100	8.4400	+5.632%	35	1,731	-9.953%
2026-01-26	8.0000	8.0000	7.9900	7.9900	-1.843%	6	1,718	-4.881%
2026-01-23	8.1100	8.1400	8.1100	8.1400	-5.239%	11	1,717	-6.634%
2026-01-22	8.4000	8.5900	8.4000	8.5900	-2.608%	5	1,707	-11.525%
2026-01-21	9.0500	9.1100	8.6500	8.8200	+8.221%	43	1,706	-13.832%
2026-01-20	7.9500	8.1500	7.9500	8.1500	+1.242%	12	1,689	-6.748%
2026-01-16	8.0500	8.0500	8.0500	8.0500	0.000%	1	1,676	-5.590%
2026-01-14	7.7700	8.0500	7.7700	8.0500	+5.643%	203	1,676	-5.590%
2026-01-13	7.7800	7.7900	7.5500	7.6200	-2.930%	8	1,485	-0.262%
2026-01-09	7.8000	7.8500	7.7000	7.8500	+4.667%	303	1,478	-3.185%
2026-01-06	7.4500	7.5100	7.4500	7.5000	+4.167%	51	1,175	+1.333%
2026-01-02	7.2000	7.2000	7.2000	7.2000	+0.418%	1	1,126	+5.556%
2025-12-24	7.1700	7.1700	7.1700	7.1700	-1.915%	51	1,074	+5.997%
2025-12-22	7.2300	7.3100	7.1500	7.3100	+4.429%	5	1,074	+3.967%
2025-12-19	7.0000	7.0000	7.0000	7.0000	-3.448%	1	1,070	+8.571%
2025-12-18	7.2500	7.2500	7.2500	7.2500	0.000%	1	1,069	+4.828%
2025-12-17	7.0500	7.2500	7.0500	7.2500	-1.762%	11	1,069	+4.828%
2025-12-16	7.3500	7.3800	7.3500	7.3800	-2.252%	351	1,074	+2.981%
2025-12-15	7.5500	7.5500	7.5500	7.5500	+2.721%	2	1,424	+0.662%
2025-12-12	7.2800	7.3500	7.1600	7.3500	+1.379%	4	1,426	+3.401%
2025-12-11	7.2600	7.2600	7.2500	7.2500	-2.027%	3	1,430	+4.828%
2025-12-10	6.5500	7.4000	6.5500	7.4000	+5.714%	9	1,429	+2.703%
2025-12-09	6.8500	7.0000	6.8300	7.0000	-1.823%	4	1,431	+8.571%
2025-12-08	7.0000	7.1300	7.0000	7.1300	+22.931%	2	1,431	+6.592%
2025-12-05	5.8000	5.8000	5.8000	5.8000	+0.694%	1	1,429	+31.034%
2025-12-04	5.7600	5.7600	5.7600	5.7600	+1.053%	2	1,429	+31.944%
2025-11-21	5.7000	5.7000	5.7000	5.7000	+0.352%	30	1,429	+33.333%
2025-11-20	5.6800	5.6800	5.6800	5.6800	+11.373%	5	1,459	+33.803%
2025-11-19	4.9900	5.1500	4.5500	5.1000	+10.870%	826	1,464	+49.020%
2025-11-18	4.5000	4.6000	4.5000	4.6000	-8.000%	60	1,725	+65.217%
2025-11-17	4.9000	5.0000	4.9000	5.0000	+16,566.667%	15	1,785	+52.000%
2025-09-19	0.0300	0.0300	0.0300	0.0300	-98.235%	1	3	+25,233.333%
2025-07-14	1.7000	1.7000	1.7000	1.7000	+150.000%	1	3	+347.059%
2025-06-25	0.6800	0.6800	0.6800	0.6800	-50.000%	1	3	+1,017.647%
2025-06-11	1.3600	1.3600	1.3600	1.3600	+25.926%	1	3	+458.824%
2025-06-02	1.0800	1.0800	1.0800	1.0800	-16.923%	1	2	+603.704%
2025-05-13	1.3000	1.3000	1.3000	1.3000	0.000%	1	1	+484.615%