Dark

NFLX20271217P90
NFLX Dec 17 2027 90.00 Put (NFLX271217P00090000)
option OPRA

EOD

Aug 20, 2026

17.90+0.393%(+0.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.9000	17.9000	17.9000	17.9000	+0.393%	5	3,596	0.000%
2026-08-19	17.8300	17.8300	17.8300	17.8300	-5.160%	1	3,591	+0.393%
2026-08-18	19.1700	19.1700	18.8000	18.8000	-1.312%	22	3,590	-4.787%
2026-08-14	19.0500	19.0500	19.0500	19.0500	-1.295%	1	3,597	-6.037%
2026-08-13	19.5000	19.5000	19.3000	19.3000	-10.065%	4	3,598	-7.254%
2026-08-12	21.4500	21.4600	21.4500	21.4600	+2.679%	2	3,602	-16.589%
2026-08-11	20.9000	20.9000	20.9000	20.9000	-6.278%	4	3,601	-14.354%
2026-08-04	22.3000	22.3000	22.3000	22.3000	-0.712%	20	3,605	-19.731%
2026-08-03	22.4600	22.4600	22.4600	22.4600	-2.855%	2	3,585	-20.303%
2026-07-31	23.1200	23.1200	23.1200	23.1200	+1.850%	3	3,587	-22.578%
2026-07-29	22.7000	22.7000	22.7000	22.7000	-4.622%	1	3,584	-21.145%
2026-07-27	23.8000	23.8000	23.8000	23.8000	-1.653%	50	3,584	-24.790%
2026-07-22	24.2000	24.2000	24.2000	24.2000	-8.679%	5	3,614	-26.033%
2026-07-20	25.4000	26.5000	25.4000	26.5000	+5.788%	17	3,619	-32.453%
2026-07-17	25.0900	25.0900	25.0500	25.0500	+12.838%	5	3,622	-28.543%
2026-07-15	22.2000	22.2000	22.2000	22.2000	-1.552%	1	3,623	-19.369%
2026-07-10	22.1600	22.5700	22.1600	22.5500	+4.398%	4	3,622	-20.621%
2026-07-09	21.8000	21.8000	21.6000	21.6000	+2.613%	11	3,620	-17.130%
2026-07-08	21.0000	21.1200	20.9100	21.0500	+0.238%	22	3,611	-14.964%
2026-07-02	21.0000	21.0000	21.0000	21.0000	-3.890%	7	3,603	-14.762%
2026-07-01	22.4300	22.4300	21.8000	21.8500	-5.411%	58	3,603	-18.078%
2026-06-30	23.1000	23.1000	23.1000	23.1000	+5.000%	8	3,553	-22.511%
2026-06-26	20.9700	22.0000	20.9700	22.0000	-5.862%	10	3,545	-18.636%
2026-06-25	23.3700	23.3700	23.3700	23.3700	+2.276%	10	3,542	-23.406%
2026-06-24	22.5200	23.2000	22.5200	22.8500	+0.219%	70	3,550	-21.663%
2026-06-22	22.9000	23.0000	22.5000	22.8000	+12.593%	42	3,512	-21.491%
2026-06-18	20.2500	20.2500	20.2500	20.2500	+2.428%	1	3,513	-11.605%
2026-06-17	19.3600	19.9500	19.3500	19.7700	+10.139%	12	3,513	-9.459%
2026-06-15	17.9500	17.9500	17.9500	17.9500	-2.973%	1	3,513	-0.279%
2026-06-12	18.5000	18.5000	18.5000	18.5000	+4.343%	10	3,513	-3.243%
2026-06-10	17.6600	17.7300	17.6600	17.7300	+1.605%	6	3,513	+0.959%
2026-06-08	17.4000	17.4900	17.4000	17.4500	-1.412%	95	3,507	+2.579%
2026-06-05	17.7000	17.7000	17.7000	17.7000	+3.448%	1	3,459	+1.130%
2026-06-04	17.2000	17.2000	17.1100	17.1100	-3.059%	4	3,458	+4.617%
2026-06-03	18.3500	18.3500	17.6500	17.6500	+4.748%	300	3,455	+1.416%
2026-06-02	16.4400	17.1000	16.4400	16.8500	+9.416%	507	3,465	+6.231%
2026-06-01	15.4000	15.4000	15.4000	15.4000	-0.837%	6	3,317	+16.234%
2026-05-28	15.2500	15.6200	15.2500	15.5300	+3.395%	147	3,311	+15.261%
2026-05-27	14.6200	15.0600	14.6200	15.0200	+4.306%	304	3,291	+19.174%
2026-05-22	14.0000	14.5500	14.0000	14.4000	+2.055%	35	3,292	+24.306%
2026-05-21	14.7800	14.7800	14.1100	14.1100	-1.329%	2	3,259	+26.860%
2026-05-18	14.5000	14.5000	14.3000	14.3000	-4.476%	2	3,259	+25.175%
2026-05-14	14.7200	14.9700	14.7200	14.9700	+3.028%	52	3,262	+19.572%
2026-05-12	15.1500	15.1500	14.5300	14.5300	-8.328%	50	3,214	+23.193%
2026-05-11	15.0500	15.8500	15.0500	15.8500	+5.526%	30	3,214	+12.934%
2026-05-08	15.1000	15.1000	15.0200	15.0200	+0.670%	2	3,163	+19.174%
2026-05-06	15.2500	15.2500	14.9200	14.9200	+1.153%	6	3,164	+19.973%
2026-05-05	14.4300	14.7500	14.4300	14.7500	+9.747%	6	3,158	+21.356%
2026-05-04	13.4400	13.4400	13.4400	13.4400	+4.348%	2	3,162	+33.185%
2026-04-30	12.8800	12.8800	12.8800	12.8800	-4.945%	2	3,162	+38.975%
2026-04-29	13.5500	13.5500	13.5500	13.5500	-3.559%	5	3,162	+32.103%
2026-04-28	13.8900	14.0500	13.8900	14.0500	+5.086%	9	3,167	+27.402%
2026-04-24	13.3700	13.3700	13.3700	13.3700	+0.150%	2	3,159	+33.882%
2026-04-22	13.3200	13.3500	13.3200	13.3500	0.000%	2	3,157	+34.082%
2026-04-21	13.3000	13.3500	13.3000	13.3500	+3.569%	4	3,151	+34.082%
2026-04-20	12.0000	12.8900	11.1500	12.8900	+13.169%	13	3,151	+38.867%
2026-04-17	11.5500	11.7700	11.2000	11.3900	+23.536%	15	3,139	+57.155%
2026-04-16	9.4900	9.4900	9.2100	9.2200	-6.205%	44	3,127	+94.143%
2026-04-14	10.3800	10.3800	9.8300	9.8300	-8.131%	6	3,088	+82.096%
2026-04-10	11.3000	11.3000	10.7000	10.7000	-2.727%	21	3,084	+67.290%
2026-04-09	11.0000	11.0000	11.0000	11.0000	-10.423%	1	3,088	+62.727%
2026-04-08	12.2800	12.2800	12.2800	12.2800	+7.531%	1	3,088	+45.765%
2026-04-06	12.0500	12.0500	11.4100	11.4200	-14.200%	11	3,089	+56.743%
2026-04-02	13.3100	13.3100	13.3100	13.3100	-0.523%	1	3,100	+34.485%
2026-04-01	13.3800	13.3800	13.3800	13.3800	+2.923%	51	3,100	+33.782%
2026-03-31	13.8500	13.8500	13.0000	13.0000	-9.091%	15	3,151	+37.692%
2026-03-27	14.3000	14.3000	14.3000	14.3000	+2.878%	1	3,160	+25.175%
2026-03-20	13.9000	13.9000	13.9000	13.9000	-8.613%	1	3,161	+28.777%
2026-03-19	13.6000	15.2100	13.6000	15.2100	+7.037%	21	3,160	+17.686%
2026-03-13	14.2100	14.2100	14.2100	14.2100	+1.500%	1	3,179	+25.968%
2026-03-11	13.9900	14.0000	13.9900	14.0000	+2.639%	7	3,178	+27.857%
2026-03-09	13.6400	13.6400	13.6400	13.6400	+1.791%	5	3,173	+31.232%
2026-03-06	13.4000	13.4000	13.4000	13.4000	+1.901%	25	3,176	+33.582%
2026-03-05	13.1500	13.1500	13.1500	13.1500	+1.938%	36	3,176	+36.122%
2026-03-04	13.0000	13.0000	12.8500	12.9000	-3.731%	72	3,175	+38.760%
2026-03-02	13.8600	14.0000	13.4000	13.4000	-2.758%	14	3,170	+33.582%
2026-02-27	15.2500	15.2500	13.7800	13.7800	-34.318%	414	3,180	+29.898%
2026-02-20	20.9800	20.9800	20.9800	20.9800	-5.068%	10	2,918	-14.681%
2026-02-19	22.1000	22.1000	22.1000	22.1000	-0.406%	3	2,908	-19.005%
2026-02-17	22.9400	22.9400	22.1900	22.1900	+10.398%	4	2,911	-19.333%
2026-02-11	19.8700	20.1000	19.8700	20.1000	+4.470%	3	2,915	-10.945%
2026-02-05	19.0500	19.2400	18.9500	19.2400	-4.563%	7	2,914	-6.965%
2026-02-04	20.1600	20.1600	20.1600	20.1600	+6.441%	2	2,919	-11.210%
2026-02-03	18.3000	19.0000	18.3000	18.9400	+4.066%	3	2,917	-5.491%
2026-01-30	18.2000	18.2000	18.2000	18.2000	-1.087%	10	2,916	-1.648%
2026-01-29	18.0000	18.4000	18.0000	18.4000	+6.297%	3	2,916	-2.717%
2026-01-26	17.3100	17.3100	17.3100	17.3100	+0.815%	1	2,913	+3.408%
2026-01-23	17.2800	17.2800	17.1700	17.1700	-5.918%	11	2,912	+4.252%
2026-01-22	18.2500	18.2500	18.2500	18.2500	+3.107%	1	2,902	-1.918%
2026-01-21	17.9000	17.9000	17.7000	17.7000	+2.609%	51	2,901	+1.130%
2026-01-20	16.8800	17.2500	16.8800	17.2500	+1.830%	2	2,852	+3.768%
2026-01-16	16.9400	16.9400	16.9400	16.9400	+0.415%	1	2,854	+5.667%
2026-01-15	16.8600	16.8700	16.8600	16.8700	+1.261%	10	2,854	+6.106%
2026-01-14	16.5400	16.6600	16.5400	16.6600	+4.321%	2	2,844	+7.443%
2026-01-13	15.9700	15.9700	15.9700	15.9700	-1.115%	2	2,842	+12.085%
2026-01-12	16.2300	16.2300	16.0000	16.1500	-0.309%	122	2,842	+10.836%
2026-01-09	16.2000	16.2000	16.2000	16.2000	+2.532%	1	2,720	+10.494%
2026-01-08	16.1000	16.1000	15.8000	15.8000	+0.317%	57	2,719	+13.291%
2026-01-07	15.8500	15.9000	15.7500	15.7500	+0.318%	113	2,662	+13.651%
2026-01-06	15.7000	15.8000	15.7000	15.7000	-0.317%	285	2,551	+14.013%
2026-01-02	15.7100	15.7500	15.7100	15.7500	+7.143%	11	2,268	+13.651%
2025-12-31	14.7000	14.7000	14.7000	14.7000	-0.339%	5	2,272	+21.769%
2025-12-30	14.7500	14.7500	14.7500	14.7500	-0.135%	500	2,272	+21.356%
2025-12-26	14.7700	14.7700	14.7700	14.7700	-1.730%	1	1,772	+21.192%
2025-12-22	15.0400	15.0400	15.0300	15.0300	+1.691%	10	1,772	+19.095%
2025-12-19	14.7800	14.7800	14.7800	14.7800	-1.137%	50	1,782	+21.110%
2025-12-18	14.9500	14.9500	14.9500	14.9500	+2.397%	25	1,732	+19.732%
2025-12-17	14.6000	14.6000	14.6000	14.6000	-3.311%	1	1,757	+22.603%
2025-12-16	15.1000	15.1000	15.1000	15.1000	-1.948%	7	1,756	+18.543%
2025-12-15	15.1900	15.4000	15.1900	15.4000	+2.667%	3	1,756	+16.234%
2025-12-12	14.6500	15.0000	14.6500	15.0000	-0.662%	30	1,753	+19.333%
2025-12-11	15.1500	15.3500	14.9500	15.1000	-4.127%	516	1,749	+18.543%
2025-12-10	14.4000	15.8500	14.4000	15.7500	+10.140%	258	1,349	+13.651%
2025-12-09	14.4500	14.4900	14.3000	14.3000	-0.348%	41	1,119	+25.175%
2025-12-08	14.7500	14.7500	14.3500	14.3500	+10.725%	34	1,099	+24.739%
2025-12-05	12.4500	13.1500	12.4500	12.9600	+8.634%	6	1,133	+38.117%
2025-12-03	12.2500	12.2500	11.9000	11.9300	+10.463%	16	1,133	+50.042%
2025-12-01	10.8000	10.8000	10.8000	10.8000	-8.861%	2	1,118	+65.741%
2025-11-26	11.8500	11.8500	11.8500	11.8500	0.000%	10	1,118	+51.055%
2025-11-24	11.8500	11.8500	11.8500	11.8500	-1.414%	35	1,118	+51.055%
2025-11-21	12.0200	12.0200	12.0200	12.0200	+16.135%	1	1,102	+48.918%
2025-11-19	10.3500	10.3500	10.3500	10.3500	-0.193%	1	1,101	+72.947%
2025-11-17	10.3700	10.3700	10.3700	10.3700	+1,687.931%	1	1,101	+72.613%
2025-10-29	0.4500	0.5800	0.4500	0.5800	+16.000%	50	51	+2,986.207%
2025-10-23	0.5000	0.5000	0.5000	0.5000	-35.897%	1	55	+3,480.000%
2025-09-29	0.9600	1.0100	0.4800	0.7800	+11.429%	9	55	+2,194.872%
2025-08-14	0.7000	0.7000	0.7000	0.7000	-2.778%	3	55	+2,457.143%
2025-07-28	0.7200	0.7200	0.7200	0.7200	+16.129%	1	55	+2,386.111%
2025-07-25	0.6200	0.6200	0.6200	0.6200	+12.727%	1	55	+2,787.097%
2025-07-11	0.5300	0.5500	0.5300	0.5500	+3.774%	25	55	+3,154.545%
2025-07-10	0.5300	0.5300	0.5300	0.5300	-44.211%	1	30	+3,277.358%
2025-06-27	0.9500	0.9500	0.9500	0.9500	+35.714%	1	29	+1,784.211%
2025-06-06	0.6900	0.7100	0.6900	0.7000	-6.667%	26	29	+2,457.143%
2025-06-02	0.7300	0.7500	0.7200	0.7500	0.000%	16	16	+2,286.667%