Dark

NFLX20271217P75
NFLX Dec 17 2027 75.00 Put (NFLX271217P00075000)
option OPRA

EOD

Aug 19, 2026

9.74-5.161%(-0.53)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	9.7000	9.7400	9.7000	9.7400	-5.161%	3	2,112	0.000%
2026-08-18	10.6500	10.6500	10.2700	10.2700	-5.083%	7	2,111	-5.161%
2026-08-17	10.5900	10.8200	10.5900	10.8200	+2.950%	102	2,107	-9.982%
2026-08-14	10.4500	10.6000	10.3500	10.5100	-4.018%	6	2,026	-7.326%
2026-08-13	10.9600	11.1000	10.9200	10.9500	-6.410%	180	2,024	-11.050%
2026-08-11	11.7900	11.7900	11.7000	11.7000	-0.510%	2	2,006	-16.752%
2026-08-10	12.2900	12.2900	11.6800	11.7600	-4.235%	105	2,006	-17.177%
2026-08-07	12.2800	12.2800	12.2800	12.2800	-1.917%	1	1,905	-20.684%
2026-08-05	12.3700	12.5200	12.3700	12.5200	-3.692%	2	1,904	-22.204%
2026-08-04	13.0000	13.0000	13.0000	13.0000	+2.767%	1	1,903	-25.077%
2026-08-03	12.6200	12.6500	12.6200	12.6500	-5.597%	12	1,904	-23.004%
2026-07-31	13.1000	13.4000	13.0500	13.4000	-1.107%	24	1,916	-27.313%
2026-07-27	13.8700	13.8700	13.5500	13.5500	-5.575%	11	1,913	-28.118%
2026-07-24	14.3500	14.3500	14.3500	14.3500	-2.381%	1	1,904	-32.125%
2026-07-23	14.7000	14.7000	14.7000	14.7000	+2.296%	1	1,903	-33.741%
2026-07-22	14.3700	14.3700	14.3700	14.3700	-5.461%	2	1,902	-32.220%
2026-07-21	15.2000	15.2000	15.2000	15.2000	-0.977%	3	1,900	-35.921%
2026-07-20	15.5000	15.5500	15.3500	15.3500	+3.367%	8	1,897	-36.547%
2026-07-17	16.1200	16.1200	14.7800	14.8500	+14.231%	63	1,894	-34.411%
2026-07-16	13.0500	13.0500	13.0000	13.0000	-1.515%	14	1,855	-25.077%
2026-07-15	12.8800	13.2000	12.6700	13.2000	+2.167%	4	1,841	-26.212%
2026-07-14	13.2700	13.2700	12.9200	12.9200	+2.540%	9	1,843	-24.613%
2026-07-13	12.6000	12.6000	12.6000	12.6000	-3.817%	1	1,847	-22.698%
2026-07-10	12.9500	13.1000	12.8500	13.1000	+10.084%	113	1,846	-25.649%
2026-07-08	11.9000	11.9000	11.9000	11.9000	+1.363%	7	1,734	-18.151%
2026-07-07	11.5200	11.7400	11.5200	11.7400	0.000%	6	1,727	-17.036%
2026-07-06	12.0000	12.0500	11.7400	11.7400	-2.003%	44	1,721	-17.036%
2026-07-02	11.9800	11.9800	11.9800	11.9800	-7.490%	1	1,757	-18.698%
2026-07-01	12.9800	13.0000	12.9500	12.9500	-2.264%	86	1,757	-24.788%
2026-06-30	12.9300	13.2500	12.9300	13.2500	+5.578%	24	1,757	-26.491%
2026-06-29	11.9300	12.5500	11.8000	12.5500	+1.291%	11	1,746	-22.390%
2026-06-26	12.6000	12.6000	12.3900	12.3900	-6.631%	50	1,737	-21.388%
2026-06-24	12.9000	13.2700	12.8500	13.2700	+2.471%	6	1,697	-26.601%
2026-06-23	13.0000	13.0000	12.9300	12.9500	-0.154%	152	1,694	-24.788%
2026-06-22	11.6400	12.9700	11.5700	12.9700	+16.532%	30	1,697	-24.904%
2026-06-18	11.2700	11.2700	11.1300	11.1300	+0.724%	20	1,693	-12.489%
2026-06-17	10.7600	11.0500	10.7600	11.0500	+2.315%	3	1,693	-11.855%
2026-06-16	10.5500	11.0000	10.5000	10.8000	+6.931%	18	1,693	-9.815%
2026-06-15	10.0000	10.1000	10.0000	10.1000	+0.498%	2	1,639	-3.564%
2026-06-12	10.2400	10.2400	10.0500	10.0500	-0.396%	61	1,639	-3.085%
2026-06-11	10.0900	10.0900	10.0900	10.0900	+1.407%	10	1,639	-3.469%
2026-06-05	9.9500	9.9500	9.9500	9.9500	-0.301%	1	1,629	-2.111%
2026-06-04	9.4900	9.9800	9.4900	9.9800	-0.697%	16	1,628	-2.405%
2026-06-03	9.9100	10.0500	9.9100	10.0500	+9.239%	11	1,612	-3.085%
2026-06-02	8.2500	9.2000	8.2500	9.2000	+21.854%	37	1,621	+5.870%
2026-06-01	7.5500	7.5500	7.5500	7.5500	-11.176%	25	1,609	+29.007%
2026-05-29	8.5000	8.5000	8.5000	8.5000	-0.235%	1	1,584	+14.588%
2026-05-28	8.5200	8.5200	8.5200	8.5200	+6.633%	1	1,585	+14.319%
2026-05-27	7.9900	7.9900	7.9900	7.9900	-1.963%	1	1,584	+21.902%
2026-05-26	7.8600	8.1500	7.8600	8.1500	+7.662%	6	1,584	+19.509%
2026-05-21	7.9000	7.9000	7.5700	7.5700	-4.540%	221	1,581	+28.666%
2026-05-20	7.8000	7.9300	7.8000	7.9300	+7.162%	9	1,581	+22.825%
2026-05-19	7.4000	7.4000	7.4000	7.4000	-8.075%	11	1,429	+31.622%
2026-05-12	8.4700	8.4700	8.0500	8.0500	-8.000%	3	1,429	+20.994%
2026-05-11	9.2200	9.2200	8.7500	8.7500	+4.415%	3	1,429	+11.314%
2026-05-06	8.3800	8.3800	8.3800	8.3800	+3.457%	1	1,431	+16.229%
2026-05-05	8.0000	8.1000	7.9100	8.1000	+8.000%	5	1,430	+20.247%
2026-05-04	7.5000	7.5000	7.5000	7.5000	+2.740%	2	1,427	+29.867%
2026-05-01	7.1000	7.3100	6.8500	7.3000	-4.199%	107	1,335	+33.425%
2026-04-29	7.6200	7.6200	7.6200	7.6200	-0.781%	3	1,335	+27.822%
2026-04-28	7.6800	7.6800	7.6800	7.6800	+2.400%	3	1,338	+26.823%
2026-04-24	7.5000	7.5000	7.5000	7.5000	+7.143%	3	1,335	+29.867%
2026-04-23	7.0000	7.0000	7.0000	7.0000	-5.660%	10	1,332	+39.143%
2026-04-22	7.4000	7.4200	7.4000	7.4200	-1.067%	5	1,322	+31.267%
2026-04-21	6.5500	7.5000	6.5500	7.5000	+7.143%	4	1,313	+29.867%
2026-04-20	6.5500	7.0000	6.5500	7.0000	+11.111%	3	1,313	+39.143%
2026-04-17	6.0000	6.3000	5.8000	6.3000	+24.752%	14	1,310	+54.603%
2026-04-16	5.0000	5.0500	5.0000	5.0500	-2.885%	11	1,298	+92.871%
2026-04-15	5.6000	5.6000	5.1600	5.2000	-8.612%	4	1,308	+87.308%
2026-04-14	5.6900	5.6900	5.6900	5.6900	-1.043%	1	1,308	+71.178%
2026-04-13	5.7500	5.7500	5.7500	5.7500	-2.542%	1	1,309	+69.391%
2026-04-10	6.5600	6.5800	5.9000	5.9000	-1.007%	5	1,308	+65.085%
2026-04-09	6.2000	6.2000	5.9600	5.9600	-11.045%	5	1,308	+63.423%
2026-04-06	6.7000	6.7000	6.7000	6.7000	-8.219%	1	1,308	+45.373%
2026-04-02	7.3000	7.3000	7.3000	7.3000	-3.311%	1	1,308	+33.425%
2026-04-01	7.5500	7.5500	7.5500	7.5500	-2.581%	1	1,308	+29.007%
2026-03-31	7.7500	7.7500	7.7500	7.7500	-1.274%	1	1,308	+25.677%
2026-03-26	7.8500	7.8500	7.8500	7.8500	-3.086%	1	1,307	+24.076%
2026-03-16	8.1000	8.1000	8.1000	8.1000	-0.613%	1	1,307	+20.247%
2026-03-13	8.1500	8.1500	8.1500	8.1500	+8.667%	1	1,306	+19.509%
2026-03-04	7.5500	7.5500	7.5000	7.5000	-7.178%	3	1,306	+29.867%
2026-03-02	7.7000	8.0800	7.7000	8.0800	-2.415%	20	1,307	+20.545%
2026-02-27	8.6000	8.8100	8.1000	8.2800	-24.453%	159	1,300	+17.633%
2026-02-26	11.2600	11.3200	10.6600	10.9600	-17.903%	8	1,159	-11.131%
2026-02-24	12.9500	13.3500	12.9500	13.3500	+0.376%	5	1,157	-27.041%
2026-02-23	13.5000	13.8800	13.3000	13.3000	+6.656%	79	1,153	-26.767%
2026-02-20	12.6200	12.6200	12.4600	12.4700	-2.578%	111	1,075	-21.893%
2026-02-18	13.0400	13.0400	12.8000	12.8000	-4.478%	12	964	-23.906%
2026-02-17	13.3300	13.5400	13.3300	13.4000	+0.752%	69	952	-27.313%
2026-02-13	13.4500	13.4500	13.2600	13.3000	-2.849%	1,589	59	-26.767%
2026-02-12	13.3000	13.6900	13.3000	13.6900	+15.236%	11	59	-28.853%
2026-02-11	11.8800	11.8800	11.8800	11.8800	+6.547%	1	50	-18.013%
2026-02-06	11.3200	11.3200	11.1500	11.1500	+0.996%	2	50	-12.646%
2026-02-05	11.0400	11.0400	11.0400	11.0400	-4.000%	1	48	-11.775%
2026-02-03	11.5000	11.5000	11.5000	11.5000	+11.111%	1	49	-15.304%
2026-02-02	10.3500	10.3500	10.3500	10.3500	-1.522%	3	48	-5.894%
2026-01-30	10.6500	10.6500	10.5100	10.5100	-1.776%	21	45	-7.326%
2026-01-29	10.7000	10.7000	10.7000	10.7000	+8.081%	1	46	-8.972%
2026-01-28	9.9000	9.9000	9.9000	9.9000	-4.163%	1	45	-1.616%
2026-01-27	10.4500	10.4500	10.3200	10.3300	-2.085%	14	44	-5.712%
2026-01-22	10.5500	10.5500	10.5500	10.5500	+0.476%	2	49	-7.678%
2026-01-21	11.5000	11.5000	10.5000	10.5000	+5.634%	12	47	-7.238%
2026-01-20	9.9400	9.9400	9.9400	9.9400	-1.291%	2	37	-2.012%
2026-01-14	9.9500	10.0700	9.9500	10.0700	+6.561%	5	35	-3.277%
2026-01-12	9.4500	9.4500	9.4500	9.4500	+2.162%	2	30	+3.069%
2026-01-07	9.2500	9.2500	9.2500	9.2500	-0.538%	10	30	+5.297%
2026-01-06	9.3000	9.3000	9.3000	9.3000	+6.286%	1	20	+4.731%
2026-01-02	8.7500	8.7500	8.7500	8.7500	+1.744%	1	19	+11.314%
2025-12-30	8.6000	8.6000	8.5500	8.6000	-1.149%	4	18	+13.256%
2025-12-29	8.7000	8.7000	8.7000	8.7000	-1.584%	1	14	+11.954%
2025-12-23	8.7500	8.8400	8.7500	8.8400	-0.113%	2	13	+10.181%
2025-12-22	8.8500	8.8500	8.8500	8.8500	-4.839%	1	12	+10.056%
2025-12-10	9.3000	9.3000	9.3000	9.3000	+9.412%	1	11	+4.731%
2025-12-09	8.4000	8.5000	8.4000	8.5000	-2.299%	4	10	+14.588%
2025-12-08	8.3000	8.7000	8.3000	8.7000	+20.000%	2	8	+11.954%
2025-12-05	8.0100	8.0100	7.2000	7.2500	+5.072%	5	6	+34.345%
2025-12-03	6.9000	6.9000	6.9000	6.9000	0.000%	1	1	+41.159%