Dark

NFLX20260717P105
NFLX Jul 17 2026 105.00 Put (NFLX260717P00105000)
option OPRA

EOD

Jun 26, 2026

32.07-0.249%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	32.0700	32.0700	32.0700	32.0700	-0.249%	1	105	0.000%
2026-06-25	33.3300	33.4700	32.1500	32.1500	-1.229%	502	105	-0.249%
2026-06-24	32.3600	32.5500	32.3600	32.5500	+1.719%	5	149	-1.475%
2026-06-23	32.0000	32.0000	32.0000	32.0000	+16.916%	3	213	+0.219%
2026-06-18	28.1000	28.3200	27.3700	27.3700	-1.547%	50	2,088	+17.172%
2026-06-17	27.0700	27.8000	27.0700	27.8000	+4.354%	13	2,088	+15.360%
2026-06-16	26.1600	26.6400	26.1600	26.6400	+11.605%	16	2,088	+20.383%
2026-06-15	23.9300	23.9300	23.8700	23.8700	-1.770%	12	2,145	+34.353%
2026-06-12	24.9200	24.9200	24.3000	24.3000	+2.359%	29	2,145	+31.975%
2026-06-11	23.7400	23.7400	23.7400	23.7400	+3.759%	1	2,145	+35.088%
2026-06-10	22.8200	22.9500	22.8200	22.8800	-2.514%	35	2,146	+40.166%
2026-06-09	23.1000	23.4700	23.1000	23.4700	+4.080%	12	2,132	+36.643%
2026-06-08	22.9500	22.9500	22.5500	22.5500	-3.797%	5	2,163	+42.217%
2026-06-05	22.6800	23.4400	22.6800	23.4400	-0.043%	11	2,164	+36.817%
2026-06-04	22.1700	23.4500	22.1700	23.4500	-1.346%	9	2,169	+36.759%
2026-06-03	23.6500	23.7700	23.6500	23.7700	+9.137%	211	2,163	+34.918%
2026-06-02	21.5400	21.7800	21.1300	21.7800	+14.031%	244	2,370	+47.245%
2026-06-01	19.5200	19.5200	19.1000	19.1000	+0.157%	8	2,529	+67.906%
2026-05-29	19.5000	19.5000	19.0100	19.0700	-0.262%	34	2,527	+68.170%
2026-05-28	18.8300	19.5200	18.8300	19.1200	+8.023%	54	2,505	+67.730%
2026-05-27	17.9500	17.9500	17.2100	17.7000	+2.967%	18	2,546	+81.186%
2026-05-22	16.2500	17.1900	16.2500	17.1900	-1.828%	2	2,535	+86.562%
2026-05-21	17.5100	17.5100	17.5100	17.5100	+19.932%	1	2,535	+83.152%
2026-05-19	15.7800	15.7800	14.6000	14.6000	-8.464%	19	2,535	+119.658%
2026-05-18	17.9700	17.9700	15.9500	15.9500	-13.690%	3	2,542	+101.066%
2026-05-15	18.2000	18.4800	18.2000	18.4800	+0.435%	27	2,542	+73.539%
2026-05-14	17.4300	18.4000	17.4300	18.4000	+4.664%	7	2,519	+74.293%
2026-05-13	18.2500	18.2500	17.3000	17.5800	+2.150%	228	2,346	+82.423%
2026-05-12	17.5500	17.7000	17.2100	17.2100	-13.561%	110	2,346	+86.345%
2026-05-11	18.4300	20.0000	18.4300	19.9100	+11.353%	139	2,346	+61.075%
2026-05-08	17.8700	18.0500	17.7700	17.8800	+3.652%	16	2,350	+79.362%
2026-05-07	16.9500	17.2500	16.3700	17.2500	-1.033%	105	2,347	+85.913%
2026-05-06	17.4100	17.5100	17.4100	17.4300	+0.057%	6	2,248	+83.993%
2026-05-05	15.7000	17.7500	15.7000	17.4200	+19.315%	19	2,244	+84.099%
2026-05-04	14.4400	14.6000	14.4400	14.6000	+5.491%	3	2,254	+119.658%
2026-05-01	12.8200	13.8400	12.8200	13.8400	+4.532%	2	2,250	+131.720%
2026-04-30	14.1000	14.1000	13.2000	13.2400	-3.004%	65	2,250	+142.221%
2026-04-29	14.3500	14.3500	13.6500	13.6500	-3.873%	55	2,185	+134.945%
2026-04-28	15.5800	15.5800	14.1500	14.2000	-0.769%	19	2,238	+125.845%
2026-04-27	14.2500	14.4000	13.7700	14.3100	+1.851%	64	2,235	+124.109%
2026-04-24	13.8900	14.1500	13.8900	14.0500	+5.243%	34	2,178	+128.256%
2026-04-23	12.5100	13.5200	12.5100	13.3500	+0.907%	18	2,152	+140.225%
2026-04-22	13.0400	13.4500	13.0400	13.2300	-3.782%	98	2,138	+142.404%
2026-04-21	12.5500	13.7500	12.5500	13.7500	+12.705%	179	2,034	+133.236%
2026-04-20	11.2900	12.8500	11.2700	12.2000	+16.635%	152	2,034	+162.869%
2026-04-17	10.4300	11.8000	9.8000	10.4600	+75.798%	541	1,994	+206.597%
2026-04-16	5.9600	6.2000	5.7500	5.9500	-8.462%	181	1,737	+438.992%
2026-04-15	6.6500	6.8500	6.1500	6.5000	-1.664%	476	1,695	+393.385%
2026-04-14	7.2500	7.2500	6.5000	6.6100	-17.375%	232	1,267	+385.174%
2026-04-13	8.2000	8.3500	7.9000	8.0000	-4.192%	160	1,166	+300.875%
2026-04-10	8.5000	8.9000	8.3500	8.3500	-2.567%	154	1,102	+284.072%
2026-04-09	9.8900	9.8900	8.5700	8.5700	-17.596%	98	1,032	+274.212%
2026-04-08	10.3000	11.0800	10.2000	10.4000	-5.196%	148	971	+208.365%
2026-04-07	9.9600	11.1000	9.9600	10.9700	+2.523%	89	834	+192.343%
2026-04-06	9.2000	11.1900	9.2000	10.7000	-1.382%	168	810	+199.720%
2026-04-02	12.2400	12.2400	10.8500	10.8500	-20.103%	8	653	+195.576%
2026-03-31	13.5800	13.5800	13.5800	13.5800	-3.756%	31	653	+136.156%
2026-03-30	14.1100	14.1100	14.1100	14.1100	-4.533%	1	622	+127.286%
2026-03-27	14.5100	14.7800	14.3900	14.7800	-0.672%	42	622	+116.982%
2026-03-26	14.8800	14.8800	14.8800	14.8800	+11.880%	2	608	+115.524%
2026-03-18	13.5500	13.5600	13.3000	13.3000	-0.300%	6	608	+141.128%
2026-03-16	13.3400	13.3400	13.3400	13.3400	-2.199%	1	608	+140.405%
2026-03-11	13.6500	13.6500	13.6400	13.6400	+7.402%	2	607	+135.117%
2026-03-10	12.9500	12.9500	12.3500	12.7000	+4.527%	97	606	+152.520%
2026-03-09	12.4500	12.9000	12.1500	12.1500	+3.492%	70	611	+163.951%
2026-03-06	12.0500	12.2500	11.7400	11.7400	-2.167%	19	724	+173.169%
2026-03-05	11.7000	12.0000	11.4500	12.0000	+1.695%	85	712	+167.250%
2026-03-04	11.8000	11.8000	11.8000	11.8000	-13.806%	1	637	+171.780%
2026-03-03	13.7500	13.7500	13.6900	13.6900	+3.321%	162	637	+134.259%
2026-03-02	13.8500	13.8500	12.9800	13.2500	-17.188%	91	556	+142.038%
2026-02-27	16.2600	16.3500	16.0000	16.0000	-43.363%	107	521	+100.438%
2026-02-19	28.2500	28.2500	28.2500	28.2500	+3.860%	1	611	+13.522%
2026-02-18	27.9700	27.9700	27.2000	27.2000	-7.984%	13	610	+17.904%
2026-02-17	29.5600	29.5600	29.5600	29.5600	+1.931%	1	622	+8.491%
2026-02-13	28.9000	29.0000	28.9000	29.0000	+12.753%	17	604	+10.586%
2026-02-11	25.7200	25.7200	25.7200	25.7200	+2.266%	15	604	+24.689%
2026-02-09	25.1500	25.1500	25.1500	25.1500	+2.444%	1	619	+27.515%
2026-02-06	24.8000	24.8000	24.5500	24.5500	+1.867%	5	619	+30.631%
2026-02-05	24.1000	24.1000	24.1000	24.1000	-5.230%	10	616	+33.071%
2026-02-04	25.4800	25.4800	25.4300	25.4300	+12.572%	4	606	+26.111%
2026-02-02	22.5900	22.5900	22.5900	22.5900	0.000%	4	606	+41.965%
2026-01-30	22.5900	22.5900	22.5900	22.5900	-1.783%	4	610	+41.965%
2026-01-29	23.0000	23.0000	23.0000	23.0000	+9.472%	103	606	+39.435%
2026-01-28	21.0000	21.0100	21.0000	21.0100	+1.743%	7	503	+52.642%
2026-01-26	20.4500	20.6500	20.4500	20.6500	-0.242%	11	496	+55.303%
2026-01-23	21.8300	21.8300	20.7000	20.7000	-8.245%	212	507	+54.928%
2026-01-22	21.9900	22.5600	21.9900	22.5600	+6.165%	120	298	+42.154%
2026-01-21	21.2500	21.2500	21.2500	21.2500	+12.137%	4	178	+50.918%
2026-01-15	18.9500	18.9500	18.9500	18.9500	+3.101%	10	174	+69.235%
2026-01-12	18.3500	18.3900	18.3500	18.3800	+5.450%	40	164	+74.483%
2026-01-02	17.4300	17.4300	17.4300	17.4300	+9.623%	1	124	+83.993%
2025-12-29	15.9000	15.9000	15.9000	15.9000	-0.996%	1	123	+101.698%
2025-12-24	16.0600	16.0600	16.0600	16.0600	+5.797%	1	121	+99.689%
2025-12-19	15.1800	15.1800	15.1800	15.1800	-1.938%	80	121	+111.265%
2025-12-18	15.4800	15.4800	15.4800	15.4800	+2.449%	1	41	+107.171%
2025-12-17	15.1000	15.1100	15.1000	15.1100	-9.412%	15	40	+112.244%
2025-12-15	16.0900	16.6800	16.0900	16.6800	0.000%	25	25	+92.266%