Dark

NFLX20271217P85
NFLX Dec 17 2027 85.00 Put (NFLX271217P00085000)
option OPRA

EOD

Aug 19, 2026

15.60-3.045%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	15.6000	15.6000	15.6000	15.6000	-3.045%	1	2,208	0.000%
2026-08-17	16.0900	16.0900	16.0900	16.0900	-1.590%	1	2,208	-3.045%
2026-08-13	16.4500	16.9400	16.3500	16.3500	-9.917%	79	2,208	-4.587%
2026-08-10	18.1500	18.1500	18.1500	18.1500	-2.419%	2	2,187	-14.050%
2026-08-05	18.6000	18.6000	18.6000	18.6000	-2.105%	1	2,185	-16.129%
2026-08-04	19.0000	19.0000	19.0000	19.0000	+0.796%	1	2,185	-17.895%
2026-07-28	18.8500	18.8500	18.8500	18.8500	-8.362%	1	2,186	-17.241%
2026-07-24	20.9900	20.9900	20.5700	20.5700	-4.103%	12	2,186	-24.161%
2026-07-23	21.4500	21.4500	21.4500	21.4500	+0.704%	3	2,194	-27.273%
2026-07-22	21.3000	21.3000	21.3000	21.3000	-2.873%	1	2,194	-26.761%
2026-07-20	22.0000	22.0000	21.9300	21.9300	+2.000%	25	2,193	-28.865%
2026-07-17	23.3600	23.3600	20.9100	21.5000	+17.102%	27	2,188	-27.442%
2026-07-13	18.3000	18.3600	18.2900	18.3600	-3.723%	10	2,182	-15.033%
2026-07-10	19.0700	19.0700	19.0700	19.0700	+8.352%	1	2,177	-18.196%
2026-07-08	17.6000	17.6000	17.6000	17.6000	-1.124%	5	2,177	-11.364%
2026-07-06	17.8000	17.8000	17.8000	17.8000	+3.790%	5	2,182	-12.360%
2026-07-02	17.4100	17.4100	17.1500	17.1500	-7.696%	9	2,170	-9.038%
2026-07-01	18.5000	18.5800	18.5000	18.5800	-1.537%	10	2,170	-16.039%
2026-06-30	18.8700	18.8700	18.8700	18.8700	-1.974%	1	2,170	-17.329%
2026-06-24	18.6500	19.2500	18.6500	19.2500	+2.176%	12	2,171	-18.961%
2026-06-23	18.8100	18.8400	18.8100	18.8400	-1.361%	2	2,169	-17.197%
2026-06-22	18.8500	19.3100	18.8500	19.1000	+18.486%	4	2,168	-18.325%
2026-06-16	16.1200	16.1200	16.1200	16.1200	+6.053%	1	2,167	-3.226%
2026-06-12	15.2000	15.2000	15.2000	15.2000	+0.796%	1	2,167	+2.632%
2026-06-11	15.0800	15.0800	15.0800	15.0800	+2.585%	10	2,167	+3.448%
2026-06-10	14.7000	14.7000	14.7000	14.7000	+1.031%	2	2,167	+6.122%
2026-06-08	14.6900	14.6900	14.5500	14.5500	-5.703%	2	2,167	+7.216%
2026-06-03	15.4300	15.4300	15.4300	15.4300	+7.153%	1	2,168	+1.102%
2026-06-02	13.9200	14.4000	13.9200	14.4000	+21.008%	308	2,168	+8.333%
2026-05-22	12.0500	12.0500	11.9000	11.9000	-2.698%	43	1,927	+31.092%
2026-05-21	12.0500	12.2300	12.0500	12.2300	+0.246%	3	1,911	+27.555%
2026-05-18	12.2000	12.2000	12.2000	12.2000	-2.478%	1	1,911	+27.869%
2026-05-15	12.0000	12.7200	12.0000	12.5100	+0.080%	3	1,911	+24.700%
2026-05-14	12.5000	12.5000	12.5000	12.5000	-0.794%	2	1,913	+24.800%
2026-05-12	12.6000	12.6000	12.6000	12.6000	-4.110%	2	1,915	+23.810%
2026-05-11	12.9500	13.1900	12.9000	13.1400	+4.952%	17	1,915	+18.721%
2026-05-08	12.5200	12.5200	12.5200	12.5200	+3.386%	1	1,910	+24.601%
2026-05-05	11.5800	12.1100	11.5800	12.1100	+18.493%	2	1,909	+28.819%
2026-05-01	10.2200	10.2200	10.2200	10.2200	-4.217%	1	1,907	+52.642%
2026-04-30	11.5000	11.7000	10.6700	10.6700	-6.157%	82	1,907	+46.204%
2026-04-28	11.3700	11.3700	11.3700	11.3700	+3.364%	1	1,949	+37.203%
2026-04-21	11.0000	11.0000	11.0000	11.0000	+8.374%	10	1,947	+41.818%
2026-04-20	10.1500	10.1500	10.1500	10.1500	+3.996%	3	1,947	+53.695%
2026-04-17	9.6800	9.7600	9.0000	9.7600	+27.582%	14	1,950	+59.836%
2026-04-16	7.5000	7.6500	7.5000	7.6500	-3.165%	11	1,944	+103.922%
2026-04-15	8.3000	8.3000	7.6100	7.9000	-7.818%	8	1,944	+97.468%
2026-04-13	8.5700	8.5700	8.5700	8.5700	-11.007%	10	1,945	+82.030%
2026-04-10	9.6200	9.6300	9.6200	9.6300	+6.291%	3	1,935	+61.994%
2026-04-09	9.0600	9.0600	9.0600	9.0600	-2.054%	1	1,935	+72.185%
2026-04-06	9.2500	9.2500	9.2500	9.2500	-15.679%	1	1,935	+68.649%
2026-04-01	10.9700	10.9700	10.9700	10.9700	-6.239%	1	1,935	+42.206%
2026-03-16	10.8500	11.7000	10.8500	11.7000	+2.632%	10	1,935	+33.333%
2026-03-11	11.4000	11.4000	11.4000	11.4000	+2.518%	10	1,931	+36.842%
2026-03-06	11.1200	11.1200	11.1200	11.1200	+2.112%	1	1,942	+40.288%
2026-03-04	11.1000	11.1000	10.8900	10.8900	-7.946%	614	1,942	+43.251%
2026-03-03	11.0000	11.8300	11.0000	11.8300	-0.169%	2	1,336	+31.868%
2026-02-27	13.5500	13.5500	11.4200	11.8500	-37.302%	1,246	1,336	+31.646%
2026-02-17	18.9000	18.9000	18.9000	18.9000	+0.532%	50	416	-17.460%
2026-02-13	18.8100	18.8100	18.7900	18.8000	+14.985%	201	179	-17.021%
2026-02-05	16.3500	16.3500	16.3500	16.3500	+1.113%	2	179	-4.587%
2026-02-03	16.2400	16.2400	16.1700	16.1700	+6.172%	20	181	-3.525%
2026-01-30	15.5500	15.5500	15.2300	15.2300	+2.836%	30	161	+2.429%
2026-01-28	14.8100	14.8100	14.8100	14.8100	-2.566%	1	149	+5.334%
2026-01-27	15.3000	15.3000	15.2000	15.2000	+4.467%	11	150	+2.632%
2026-01-26	14.4500	14.5500	14.4500	14.5500	-1.756%	11	161	+7.216%
2026-01-23	14.8500	14.8500	14.8100	14.8100	-4.328%	2	150	+5.334%
2026-01-22	15.5000	15.5000	15.4500	15.4800	+1.508%	7	148	+0.775%
2026-01-21	15.8200	15.8200	15.2500	15.2500	+6.050%	39	141	+2.295%
2026-01-20	14.3800	14.3800	14.3800	14.3800	+1.339%	2	136	+8.484%
2026-01-14	14.1900	14.1900	14.1900	14.1900	+6.292%	10	134	+9.937%
2026-01-07	13.3500	13.3500	13.3500	13.3500	+1.986%	1	124	+16.854%
2026-01-05	13.0900	13.0900	13.0900	13.0900	-1.208%	2	125	+19.175%
2026-01-02	13.2500	13.2500	13.2500	13.2500	+5.326%	1	125	+17.736%
2025-12-30	12.5500	12.5800	12.5500	12.5800	-2.101%	3	124	+24.006%
2025-12-22	12.7600	12.8500	12.7600	12.8500	+3.796%	2	123	+21.401%
2025-12-17	12.3800	12.3800	12.3800	12.3800	-3.583%	10	121	+26.010%
2025-12-16	12.8400	12.8400	12.8400	12.8400	-2.580%	4	131	+21.495%
2025-12-15	13.1800	13.1800	13.1800	13.1800	+1.776%	10	127	+18.361%
2025-12-11	12.9100	12.9500	12.9100	12.9500	-1.894%	12	117	+20.463%
2025-12-10	13.2000	13.2000	13.2000	13.2000	+6.024%	1	105	+18.182%
2025-12-08	12.4500	12.4500	12.4500	12.4500	+20.640%	102	104	+25.301%
2025-12-04	10.3200	10.3200	10.3200	10.3200	0.000%	2	2	+51.163%