Dark

NFLX20271217P80
NFLX Dec 17 2027 80.00 Put (NFLX271217P00080000)
option OPRA

EOD

Aug 20, 2026

12.25+1.240%(+0.15)1,219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.3300	12.3700	12.0900	12.2500	+1.240%	1,219	3,502	0.000%
2026-08-19	12.4000	12.4000	11.9000	12.1000	-5.616%	30	3,266	+1.240%
2026-08-18	12.7600	12.8200	12.7600	12.8200	-7.437%	2	3,236	-4.446%
2026-08-17	13.2000	13.8500	13.2000	13.8500	+6.130%	157	3,235	-11.552%
2026-08-14	13.1000	13.1000	13.0500	13.0500	-0.911%	3	3,282	-6.130%
2026-08-13	13.1600	13.1700	13.1600	13.1700	-8.858%	2	3,281	-6.986%
2026-08-11	14.1900	14.4500	14.1900	14.4500	+0.347%	3	3,280	-15.225%
2026-08-10	14.5500	14.6000	14.4000	14.4000	-4.636%	26	3,278	-14.931%
2026-08-07	15.1000	15.1000	15.1000	15.1000	-3.267%	50	3,299	-18.874%
2026-08-05	15.6100	15.6100	15.6100	15.6100	-1.015%	1	3,249	-21.525%
2026-08-04	15.7700	15.7700	15.7700	15.7700	+3.072%	50	3,248	-22.321%
2026-08-03	15.3000	15.3000	15.3000	15.3000	-4.075%	2	3,198	-19.935%
2026-07-29	15.9500	15.9500	15.9500	15.9500	-4.089%	15	3,198	-23.197%
2026-07-27	16.6300	16.6300	16.6300	16.6300	-2.635%	50	3,213	-26.338%
2026-07-24	17.0800	17.0800	17.0800	17.0800	-4.528%	2	3,163	-28.279%
2026-07-23	18.0000	18.0000	17.8900	17.8900	+4.437%	15	3,163	-31.526%
2026-07-22	17.1300	17.1300	17.1300	17.1300	-8.347%	1	3,173	-28.488%
2026-07-21	18.7000	18.7000	18.6900	18.6900	+1.027%	3	3,174	-34.457%
2026-07-20	18.5000	18.5000	18.5000	18.5000	+2.210%	4	3,171	-33.784%
2026-07-17	18.1500	18.1500	18.1000	18.1000	+14.340%	22	3,171	-32.320%
2026-07-16	15.8300	15.8300	15.8300	15.8300	-1.371%	2	3,161	-22.615%
2026-07-14	16.0500	16.0500	16.0500	16.0500	+5.108%	1	3,159	-23.676%
2026-07-13	15.2800	15.2800	15.2700	15.2700	-1.484%	5	3,159	-19.777%
2026-07-09	15.5000	15.5000	15.5000	15.5000	+5.299%	1	3,159	-20.968%
2026-07-06	14.7200	14.7200	14.7200	14.7200	+5.899%	1	3,158	-16.780%
2026-07-02	15.0100	15.0100	13.9000	13.9000	-9.740%	615	2,822	-11.871%
2026-07-01	15.3500	15.4000	15.3500	15.4000	-7.229%	25	2,822	-20.455%
2026-06-30	16.6000	16.6000	16.6000	16.6000	+10.153%	50	2,807	-26.205%
2026-06-29	15.0700	15.0700	15.0700	15.0700	-3.087%	1	2,820	-18.713%
2026-06-26	15.2200	15.5500	15.0800	15.5500	-3.834%	46	2,819	-21.222%
2026-06-25	16.1700	16.1700	16.1700	16.1700	+0.748%	1	2,773	-24.242%
2026-06-24	16.4000	16.4000	16.0500	16.0500	+1.582%	29	2,773	-23.676%
2026-06-23	15.8000	15.8000	15.8000	15.8000	+0.381%	64	2,771	-22.468%
2026-06-22	15.3000	16.1300	15.2500	15.7400	+14.058%	45	2,771	-22.173%
2026-06-18	13.8000	13.8000	13.8000	13.8000	+1.396%	1	2,739	-11.232%
2026-06-17	13.3000	13.7000	13.3000	13.6100	+3.341%	17	2,739	-9.993%
2026-06-16	12.9500	13.6200	12.9500	13.1700	+4.524%	277	2,739	-6.986%
2026-06-15	12.3900	12.6000	12.3900	12.6000	+3.960%	11	2,364	-2.778%
2026-06-12	12.5500	12.5500	12.1200	12.1200	+1.338%	402	2,364	+1.073%
2026-06-10	11.9600	11.9600	11.9600	11.9600	-0.250%	1	2,364	+2.425%
2026-06-04	11.9900	11.9900	11.9900	11.9900	-3.695%	2	2,363	+2.168%
2026-06-03	12.1000	12.4500	12.1000	12.4500	+6.410%	107	2,363	-1.606%
2026-06-02	11.6000	11.7000	11.5200	11.7000	+9.962%	3	2,273	+4.701%
2026-05-29	10.7500	10.7500	10.6400	10.6400	+6.294%	53	2,271	+15.132%
2026-05-27	10.0100	10.0100	10.0100	10.0100	+4.489%	11	2,318	+22.378%
2026-05-19	8.9000	9.5800	8.9000	9.5800	-3.912%	25	2,307	+27.871%
2026-05-18	9.9700	9.9700	9.9700	9.9700	-2.063%	1	2,303	+22.869%
2026-05-14	10.2400	10.2400	10.1800	10.1800	+2.312%	2	2,303	+20.334%
2026-05-12	9.9500	9.9500	9.9500	9.9500	-6.922%	102	2,301	+23.116%
2026-05-11	10.3000	11.2000	10.3000	10.6900	+2.591%	21	2,301	+14.593%
2026-05-08	10.7500	10.7500	10.3500	10.4200	+4.096%	6	2,296	+17.562%
2026-05-06	10.2300	10.3200	10.0100	10.0100	+8.333%	15	2,295	+22.378%
2026-04-29	9.2400	9.2400	9.2400	9.2400	-3.750%	15	2,301	+32.576%
2026-04-28	9.6000	9.6000	9.6000	9.6000	+8.720%	1	2,309	+27.604%
2026-04-23	8.8300	8.8300	8.8300	8.8300	-1.889%	1	2,310	+38.732%
2026-04-22	9.0000	9.0000	9.0000	9.0000	-1.316%	16	2,309	+36.111%
2026-04-21	9.0000	9.1200	9.0000	9.1200	+2.587%	13	2,284	+34.320%
2026-04-20	8.5500	8.8900	8.5000	8.8900	+10.435%	25	2,284	+37.795%
2026-04-17	8.2000	8.2000	7.3500	8.0500	+27.981%	16	2,269	+52.174%
2026-04-16	6.2000	6.3600	6.2000	6.2900	-1.719%	44	2,259	+94.754%
2026-04-15	6.4500	6.4500	6.4000	6.4000	-10.364%	2	2,215	+91.406%
2026-04-13	6.8500	7.1400	6.8500	7.1400	-4.161%	9	2,214	+71.569%
2026-04-10	7.5500	7.5500	7.4500	7.4500	-5.696%	14	2,205	+64.430%
2026-04-09	7.9000	8.0000	7.9000	7.9000	-11.136%	16	2,219	+55.063%
2026-04-08	8.8900	8.8900	8.8900	8.8900	+5.207%	3	2,218	+37.795%
2026-04-06	7.8300	8.4500	7.8300	8.4500	-8.649%	15	2,221	+44.970%
2026-03-31	9.6100	9.6100	9.2500	9.2500	-11.314%	6	2,208	+32.432%
2026-03-27	9.7500	10.4300	9.7500	10.4300	+4.092%	17	2,203	+17.450%
2026-03-26	10.0200	10.0200	10.0200	10.0200	+4.050%	10	2,210	+22.255%
2026-03-24	9.5000	9.6300	9.5000	9.6300	-8.286%	2	2,200	+27.207%
2026-03-20	10.5000	10.5000	10.5000	10.5000	+6.275%	1	2,200	+16.667%
2026-03-16	10.2000	10.2000	9.7500	9.8800	+4.000%	16	2,200	+23.988%
2026-03-13	9.8200	9.9400	9.5000	9.5000	-5.190%	177	2,190	+28.947%
2026-03-11	9.4500	10.0200	9.4500	10.0200	+5.474%	11	2,366	+22.255%
2026-03-06	9.5000	9.5000	9.5000	9.5000	+5.556%	1	2,373	+28.947%
2026-03-05	9.0000	9.0000	9.0000	9.0000	-1.099%	2	2,374	+36.111%
2026-03-04	9.3000	9.3000	9.1000	9.1000	-7.143%	18	2,376	+34.615%
2026-03-03	9.8000	9.8000	9.8000	9.8000	+3.158%	1	2,370	+25.000%
2026-03-02	9.4500	9.5000	9.4500	9.5000	-4.523%	4	2,370	+28.947%
2026-02-27	10.9500	10.9500	9.9500	9.9500	-24.621%	29	2,370	+23.116%
2026-02-26	13.6000	13.6000	13.0600	13.2000	-6.383%	11	2,349	-7.197%
2026-02-25	14.8500	14.8500	14.1000	14.1000	-14.024%	12	2,336	-13.121%
2026-02-23	16.4800	16.4800	16.4000	16.4000	+2.181%	8	2,336	-25.305%
2026-02-19	16.0500	16.0500	16.0500	16.0500	-0.062%	10	2,332	-23.676%
2026-02-12	16.2100	16.2100	16.0500	16.0600	+13.498%	76	2,342	-23.724%
2026-02-11	13.6000	14.4100	13.6000	14.1500	+7.116%	189	2,326	-13.428%
2026-02-10	13.3000	13.3000	13.1800	13.2100	-5.643%	521	2,203	-7.267%
2026-02-09	14.0000	14.0000	14.0000	14.0000	+3.704%	10	1,903	-12.500%
2026-02-05	13.5000	13.5000	13.5000	13.5000	-2.738%	1	1,893	-9.259%
2026-02-04	13.4500	13.8800	13.4500	13.8800	-1.210%	6	1,894	-11.744%
2026-02-03	13.1800	14.0500	13.1800	14.0500	+11.508%	330	1,897	-12.811%
2026-02-02	12.6000	12.6000	12.6000	12.6000	+4.218%	2	1,635	-2.778%
2026-01-26	12.0900	12.0900	12.0900	12.0900	-1.707%	3	1,635	+1.323%
2026-01-23	12.4500	12.4500	12.3000	12.3000	-5.239%	103	1,632	-0.407%
2026-01-22	12.6000	12.9800	12.5500	12.9800	-0.536%	24	1,614	-5.624%
2026-01-21	12.7000	13.2000	12.6500	13.0500	+10.127%	38	1,612	-6.130%
2026-01-20	11.7700	12.0500	11.7700	11.8500	-1.250%	12	1,597	+3.376%
2026-01-16	12.0000	12.0000	12.0000	12.0000	+1.266%	9	1,596	+2.083%
2026-01-15	11.8000	11.8500	11.8000	11.8500	-2.549%	26	1,596	+3.376%
2026-01-14	11.8200	12.1600	11.8200	12.1600	+8.571%	6	1,621	+0.740%
2026-01-13	11.3500	11.3500	11.2000	11.2000	-1.668%	6	1,618	+9.375%
2026-01-12	11.4500	11.4500	11.3900	11.3900	-2.733%	11	1,618	+7.550%
2026-01-09	11.6500	11.7100	11.6000	11.7100	+4.089%	123	1,608	+4.611%
2026-01-08	11.3500	11.3500	11.2500	11.2500	+0.897%	3	1,500	+8.889%
2026-01-07	11.1500	11.1500	11.1500	11.1500	-0.446%	22	1,497	+9.865%
2026-01-06	11.2500	11.2500	11.2000	11.2000	+1.818%	2	1,477	+9.375%
2026-01-05	11.0000	11.0000	10.8200	11.0000	-3.424%	3	1,474	+11.364%
2026-01-02	10.8200	11.4000	10.8200	11.3900	+8.995%	11	1,474	+7.550%
2025-12-31	10.5500	10.5500	10.4500	10.4500	+0.481%	3	1,484	+17.225%
2025-12-30	10.4000	10.4000	10.4000	10.4000	-1.515%	3	1,484	+17.788%
2025-12-29	10.5000	10.5700	10.5000	10.5600	-0.845%	11	1,486	+16.004%
2025-12-24	10.6700	10.6700	10.6500	10.6500	0.000%	54	1,487	+15.023%
2025-12-23	10.7000	10.7000	10.6500	10.6500	-1.114%	4	1,487	+15.023%
2025-12-22	10.8000	10.8000	10.7000	10.7700	+1.127%	72	1,413	+13.742%
2025-12-18	10.6500	10.6500	10.6500	10.6500	+1.914%	1	1,413	+15.023%
2025-12-17	10.2000	10.6500	10.1600	10.4500	-5.430%	10	1,412	+17.225%
2025-12-15	11.0500	11.0500	11.0500	11.0500	+1.190%	2	1,407	+10.860%
2025-12-11	10.6000	11.0100	10.6000	10.9200	+4.498%	555	1,407	+12.179%
2025-12-10	10.5300	10.5300	10.4200	10.4500	+2.753%	101	1,708	+17.225%
2025-12-09	10.1700	10.1800	10.1700	10.1700	-0.294%	5	1,707	+20.452%
2025-12-08	9.6500	10.5200	9.6500	10.2000	+9.560%	135	1,712	+20.098%
2025-12-05	9.5700	9.5700	8.8000	9.3100	+4.607%	24	1,597	+31.579%
2025-12-04	8.9000	8.9000	8.9000	8.9000	+2.890%	1	1,574	+37.640%
2025-12-03	7.7000	8.6500	7.7000	8.6500	+2.976%	11	1,574	+41.618%
2025-11-21	8.4000	8.4000	8.4000	8.4000	-1.176%	2	1,563	+45.833%
2025-11-20	8.5000	8.5000	8.5000	8.5000	+10.677%	50	1,563	+44.118%
2025-11-19	7.3000	7.6800	7.3000	7.6800	+9.714%	110	1,563	+59.505%
2025-11-18	6.8400	7.0000	6.8400	7.0000	-2.235%	2	1,549	+75.000%
2025-11-17	7.1600	7.1600	7.1600	7.1600	+937.681%	1	1,550	+71.089%
2025-09-29	0.4600	0.6900	0.4400	0.6900	0.000%	6	0	+1,675.362%