Dark

NFLX20260717P100
NFLX Jul 17 2026 100.00 Put (NFLX260717P00100000)
option OPRA

EOD

Jul 1, 2026

25.80-4.621%(-1.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	26.9500	26.9500	25.8000	25.8000	-4.621%	4	870	0.000%
2026-06-30	26.5000	27.3000	26.5000	27.0500	+3.442%	66	897	-4.621%
2026-06-29	26.1400	26.2000	26.1400	26.1500	+0.616%	4	900	-1.338%
2026-06-26	27.0400	27.0400	25.5000	25.9900	-7.179%	40	904	-0.731%
2026-06-25	28.5500	28.8000	27.0500	28.0000	+1.597%	69	937	-7.857%
2026-06-24	27.6100	28.1700	27.2700	27.5600	+2.074%	73	956	-6.386%
2026-06-23	26.7900	27.2000	26.4500	27.0000	-0.772%	35	3,915	-4.444%
2026-06-22	23.9200	27.8600	23.9200	27.2100	+19.342%	64	4,358	-5.182%
2026-06-18	22.9000	23.7500	22.3000	22.8000	-1.893%	468	5,055	+13.158%
2026-06-17	22.1500	23.2400	21.9300	23.2400	+9.006%	70	5,055	+11.015%
2026-06-16	18.7500	22.2600	18.7500	21.3200	+13.828%	40	5,055	+21.013%
2026-06-15	18.8500	19.0000	18.5200	18.7300	-2.701%	71	5,077	+37.747%
2026-06-12	20.3700	20.7500	19.2500	19.2500	+2.394%	73	5,077	+34.026%
2026-06-11	18.4400	19.9300	18.4400	18.8000	+3.810%	354	5,077	+37.234%
2026-06-10	18.2000	19.0000	17.6500	18.1100	-2.319%	694	5,075	+42.463%
2026-06-09	18.1000	18.7500	17.9600	18.5400	+6.552%	205	4,747	+39.159%
2026-06-08	18.5700	18.5700	17.4000	17.4000	-5.589%	145	4,596	+48.276%
2026-06-05	18.1000	19.0800	18.1000	18.4300	-2.072%	85	4,563	+39.989%
2026-06-04	17.6300	18.8200	17.4600	18.8200	-0.159%	22	4,523	+37.088%
2026-06-03	17.3700	19.2100	17.3700	18.8500	+9.593%	41	4,519	+36.870%
2026-06-02	15.5000	17.2100	15.5000	17.2000	+15.981%	388	4,528	+50.000%
2026-06-01	15.3000	15.3000	14.8300	14.8300	+2.205%	40	4,548	+73.972%
2026-05-29	14.4800	15.0000	14.4800	14.5100	+1.753%	228	4,528	+77.808%
2026-05-28	14.3000	14.8700	13.9000	14.2600	+8.524%	62	4,419	+80.926%
2026-05-27	13.6000	13.6000	12.7000	13.1400	-2.305%	54	4,387	+96.347%
2026-05-26	13.0000	13.4500	12.9400	13.4500	+5.906%	23	4,397	+91.822%
2026-05-22	11.9300	12.7300	11.9300	12.7000	+7.354%	86	4,381	+103.150%
2026-05-21	12.3400	12.6200	11.2300	11.8300	-8.081%	21	4,309	+118.090%
2026-05-20	12.7500	13.1000	12.6500	12.8700	+6.188%	61	4,309	+100.466%
2026-05-19	11.5500	12.1200	10.5200	12.1200	+1.763%	52	4,269	+112.871%
2026-05-18	13.6500	13.6500	11.8500	11.9100	-15.292%	123	4,269	+116.625%
2026-05-15	12.4000	14.0600	12.4000	14.0600	+2.628%	507	4,269	+83.499%
2026-05-14	13.2800	14.1100	13.0900	13.7000	+8.990%	41	4,055	+88.321%
2026-05-13	14.0000	14.0000	12.5700	12.5700	-5.275%	30	4,060	+105.251%
2026-05-12	14.7500	14.7500	12.4100	13.2700	-13.550%	418	4,060	+94.424%
2026-05-11	14.0200	15.3500	13.7500	15.3500	+14.552%	110	4,060	+68.078%
2026-05-08	13.3300	13.5400	13.2700	13.4000	+5.098%	372	3,927	+92.537%
2026-05-07	12.7000	13.0000	12.3500	12.7500	-1.923%	155	3,643	+102.353%
2026-05-06	13.6600	13.6600	12.8500	13.0000	-1.887%	80	3,520	+98.462%
2026-05-05	11.3000	13.4300	11.3000	13.2500	+23.256%	297	3,467	+94.717%
2026-05-04	10.1700	10.8500	10.1700	10.7500	+7.608%	30	3,216	+140.000%
2026-05-01	8.0900	10.0000	8.0900	9.9900	+9.780%	104	3,135	+158.258%
2026-04-30	10.6800	10.6800	8.8500	9.1000	-10.433%	66	3,135	+183.516%
2026-04-29	10.6500	10.6500	9.9000	10.1600	-0.196%	152	3,136	+153.937%
2026-04-28	11.4000	11.4700	10.1500	10.1800	-4.413%	127	3,122	+153.438%
2026-04-27	10.2000	10.6500	9.7500	10.6500	+7.903%	151	3,097	+142.254%
2026-04-24	9.9500	10.3000	9.8700	9.8700	+2.280%	28	3,104	+161.398%
2026-04-23	8.9200	9.8800	8.9200	9.6500	+1.472%	93	3,096	+167.358%
2026-04-22	9.5000	9.8000	9.2500	9.5100	-4.614%	96	3,038	+171.293%
2026-04-21	9.1000	10.0000	9.1000	9.9700	+13.167%	318	2,831	+158.776%
2026-04-20	7.5000	9.4500	7.5000	8.8100	+21.517%	368	2,831	+192.849%
2026-04-17	7.9800	8.5500	6.8100	7.2500	+76.829%	720	2,660	+255.862%
2026-04-16	4.0200	4.3000	3.8500	4.1000	-3.529%	783	2,225	+529.268%
2026-04-15	4.5200	4.7500	4.2500	4.2500	-6.593%	155	1,583	+507.059%
2026-04-14	5.0000	5.2400	4.3800	4.5500	-19.469%	290	1,488	+467.033%
2026-04-13	5.5800	6.0000	5.5000	5.6500	-5.042%	236	1,469	+356.637%
2026-04-10	6.1000	6.1600	5.9000	5.9500	-2.299%	138	1,356	+333.613%
2026-04-09	7.4500	7.4500	6.0900	6.0900	-19.338%	253	1,337	+323.645%
2026-04-08	8.0600	8.4100	7.4500	7.5500	-8.706%	336	1,277	+241.722%
2026-04-07	8.5800	8.5800	7.4100	8.2700	+4.419%	111	1,150	+211.971%
2026-04-06	7.5600	8.3700	7.4000	7.9200	-3.415%	400	1,168	+225.758%
2026-04-02	9.4000	9.4000	8.2000	8.2000	-14.583%	63	904	+214.634%
2026-04-01	9.3000	10.0000	9.3000	9.6000	+2.019%	50	904	+168.750%
2026-03-31	10.3700	10.3700	9.4100	9.4100	-14.610%	9	897	+174.176%
2026-03-30	11.0500	11.0500	11.0200	11.0200	-2.907%	2	890	+134.120%
2026-03-27	10.9500	11.3500	10.9500	11.3500	+13.500%	62	889	+127.313%
2026-03-26	11.2600	11.3300	10.0000	10.0000	-13.345%	13	842	+158.000%
2026-03-25	11.5000	11.5400	11.5000	11.5400	-5.642%	7	839	+123.570%
2026-03-24	11.4000	12.2300	11.4000	12.2300	+13.979%	17	834	+110.957%
2026-03-23	11.3000	11.3000	10.6400	10.7300	-12.622%	74	821	+140.447%
2026-03-20	12.5500	12.5500	12.2800	12.2800	+0.738%	11	811	+110.098%
2026-03-19	10.3400	12.5600	10.3400	12.1900	+21.294%	182	810	+111.649%
2026-03-18	10.3000	10.3000	10.0500	10.0500	-4.739%	10	695	+156.716%
2026-03-17	10.2000	10.5500	10.2000	10.5500	+1.932%	5	691	+144.550%
2026-03-16	10.3500	10.3500	10.3500	10.3500	-4.167%	1	692	+149.275%
2026-03-13	10.3500	10.8000	10.3500	10.8000	-2.790%	13	691	+138.889%
2026-03-12	10.9500	11.1100	10.9000	11.1100	+4.811%	23	682	+132.223%
2026-03-11	10.0000	10.7000	10.0000	10.6000	+9.845%	19	688	+143.396%
2026-03-10	9.9500	10.0200	9.6000	9.6500	-0.515%	46	699	+167.358%
2026-03-09	9.8500	9.9200	9.5000	9.7000	+7.182%	158	719	+165.979%
2026-03-06	9.0700	9.4600	9.0500	9.0500	+0.556%	190	764	+185.083%
2026-03-05	8.7000	9.5500	8.7000	9.0000	-2.703%	72	718	+186.667%
2026-03-04	10.0000	10.0000	8.8000	9.2500	-6.091%	195	676	+178.919%
2026-03-03	10.4500	10.7500	9.8500	9.8500	+0.102%	93	631	+161.929%
2026-03-02	10.7300	10.7300	9.7700	9.8400	-6.286%	116	563	+162.195%
2026-02-27	12.5000	12.5800	10.5000	10.5000	-39.481%	90	552	+145.714%
2026-02-26	17.3500	17.3500	17.3500	17.3500	-14.742%	1	533	+48.703%
2026-02-25	20.3500	20.3500	20.3500	20.3500	-17.276%	8	524	+26.781%
2026-02-23	25.5000	25.5000	24.6000	24.6000	+6.355%	61	524	+4.878%
2026-02-19	23.1300	23.1300	23.1300	23.1300	+0.565%	10	505	+11.543%
2026-02-18	23.4700	23.4700	23.0000	23.0000	-6.007%	3	495	+12.174%
2026-02-13	24.8000	24.8000	24.4700	24.4700	+3.162%	94	481	+5.435%
2026-02-12	23.4000	23.7200	23.4000	23.7200	+14.424%	5	481	+8.769%
2026-02-09	20.7300	20.7300	20.7300	20.7300	+2.472%	4	486	+24.457%
2026-02-06	20.0700	20.2300	20.0700	20.2300	-1.986%	23	482	+27.533%
2026-02-05	20.0400	20.6400	20.0400	20.6400	+0.929%	21	462	+25.000%
2026-02-04	20.4500	20.4500	20.4500	20.4500	-2.758%	1	443	+26.161%
2026-02-03	20.8000	21.0300	20.8000	21.0300	+16.188%	4	442	+22.682%
2026-02-02	18.1000	18.1000	18.1000	18.1000	-2.688%	20	438	+42.541%
2026-01-30	18.6000	18.6000	18.6000	18.6000	-1.064%	4	418	+38.710%
2026-01-29	18.4000	18.8000	18.4000	18.8000	+7.367%	10	422	+37.234%
2026-01-28	17.5100	17.5100	17.5100	17.5100	+0.344%	3	416	+47.344%
2026-01-27	17.4500	17.4500	17.4500	17.4500	+4.554%	200	413	+47.851%
2026-01-26	16.4900	16.8100	16.4900	16.6900	-0.299%	23	234	+54.584%
2026-01-23	17.1000	17.2500	16.5000	16.7400	-6.741%	113	211	+54.122%
2026-01-22	17.9700	17.9700	17.9500	17.9500	+3.161%	12	127	+43.733%
2026-01-21	19.0300	19.0300	17.4000	17.4000	+9.434%	38	125	+48.276%
2026-01-20	15.3500	15.9000	15.3500	15.9000	-0.687%	19	143	+62.264%
2026-01-16	15.9600	16.0100	15.9600	16.0100	+1.651%	15	126	+61.149%
2026-01-15	15.7500	15.7500	15.7500	15.7500	+6.635%	10	126	+63.810%
2026-01-13	15.0600	15.0600	14.7700	14.7700	-1.533%	2	120	+74.678%
2026-01-12	14.8400	15.0500	14.7500	15.0000	-2.280%	11	118	+72.000%
2026-01-09	15.2000	15.7000	15.2000	15.3500	+3.297%	14	115	+68.078%
2026-01-08	14.6000	14.8600	14.6000	14.8600	+0.746%	2	112	+73.620%
2026-01-07	14.7500	14.7500	14.7500	14.7500	+4.684%	1	112	+74.915%
2026-01-06	14.0900	14.0900	14.0900	14.0900	+3.375%	1	111	+83.109%
2026-01-05	13.7300	13.7300	13.6300	13.6300	-3.402%	5	110	+89.288%
2026-01-02	14.1100	14.1100	14.1100	14.1100	+11.102%	80	110	+82.849%
2025-12-31	12.6500	12.7000	12.6500	12.7000	+0.395%	13	34	+103.150%
2025-12-30	12.6500	12.6500	12.6500	12.6500	-3.802%	1	34	+103.953%
2025-12-29	13.1500	13.1500	13.1500	13.1500	+0.689%	3	35	+96.198%
2025-12-26	13.0600	13.0600	13.0600	13.0600	+0.153%	1	38	+97.550%
2025-12-24	12.8900	13.0400	12.8900	13.0400	-0.458%	12	25	+97.853%
2025-12-22	13.1000	13.1000	13.1000	13.1000	+4.549%	1	24	+96.947%
2025-12-19	12.5300	12.5300	12.5300	12.5300	-3.615%	5	24	+105.906%
2025-12-16	13.5000	13.5000	13.0000	13.0000	0.000%	19	19	+98.462%