Dark

NFLX20260717P70
NFLX Jul 17 2026 70.00 Put (NFLX260717P00070000)
option OPRA

EOD

Jul 1, 2026

1.62-35.458%(-0.89)868

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.0700	2.1500	1.5800	1.6200	-35.458%	868	25,704	0.000%
2026-06-30	1.7600	2.5400	1.7600	2.5100	+43.429%	3,028	25,511	-35.458%
2026-06-29	1.2000	1.7500	1.1400	1.7500	+1.744%	996	24,224	-7.429%
2026-06-26	2.6100	2.6100	1.3100	1.7200	-37.455%	948	24,080	-5.814%
2026-06-25	2.5100	2.7700	2.1000	2.7500	+10.442%	943	24,192	-41.091%
2026-06-24	2.1500	2.5300	1.9000	2.4900	+19.712%	3,894	23,695	-34.940%
2026-06-23	1.9000	2.1600	1.8000	2.0800	-6.306%	1,164	23,605	-22.115%
2026-06-22	1.3000	2.6500	1.0300	2.2200	+107.477%	7,105	23,165	-27.027%
2026-06-18	1.1500	1.3500	0.9400	1.0700	-12.295%	2,221	16,270	+51.402%
2026-06-17	1.0000	1.2700	0.9600	1.2200	+29.787%	6,682	16,270	+32.787%
2026-06-16	0.5300	1.1700	0.5300	0.9400	+64.912%	4,388	16,270	+72.340%
2026-06-15	0.6000	0.6000	0.4600	0.5700	-13.636%	1,040	20,416	+184.211%
2026-06-12	0.6900	0.9400	0.5900	0.6600	-1.493%	7,544	20,416	+145.455%
2026-06-11	0.6300	0.8700	0.6300	0.6700	+6.349%	860	20,416	+141.791%
2026-06-10	0.7400	0.7400	0.6200	0.6300	-10.000%	3,572	20,500	+157.143%
2026-06-09	0.7000	0.7500	0.6600	0.7000	+4.478%	2,200	17,234	+131.429%
2026-06-08	0.6800	0.7200	0.5800	0.6700	-1.471%	7,443	19,123	+141.791%
2026-06-05	0.7100	0.8000	0.6800	0.6800	-15.000%	626	12,474	+138.235%
2026-06-04	0.6500	0.8400	0.6500	0.8000	-8.046%	279	12,804	+102.500%
2026-06-03	0.7000	0.9100	0.7000	0.8700	+29.851%	1,523	12,805	+86.207%
2026-06-02	0.5100	0.6700	0.5100	0.6700	+42.553%	2,262	11,849	+141.791%
2026-06-01	0.5600	0.5600	0.3900	0.4700	+9.302%	164	9,960	+244.681%
2026-05-29	0.4600	0.4700	0.4300	0.4300	+4.878%	118	9,972	+276.744%
2026-05-28	0.3800	0.4600	0.3700	0.4100	+10.811%	162	9,964	+295.122%
2026-05-27	0.4400	0.4400	0.3600	0.3700	-11.905%	97	9,885	+337.838%
2026-05-26	0.3600	0.4500	0.3600	0.4200	+13.514%	142	9,760	+285.714%
2026-05-22	0.3900	0.4000	0.3200	0.3700	0.000%	137	9,722	+337.838%
2026-05-21	0.4400	0.4400	0.3500	0.3700	-15.909%	70	9,627	+337.838%
2026-05-20	0.5000	0.5000	0.4400	0.4400	+2.326%	77	9,627	+268.182%
2026-05-19	0.3300	0.4300	0.3200	0.4300	+7.500%	212	9,471	+276.744%
2026-05-18	0.4700	0.4700	0.4000	0.4000	-35.484%	137	9,471	+305.000%
2026-05-15	0.5100	0.6200	0.5000	0.6200	+10.714%	288	9,471	+161.290%
2026-05-14	0.5000	0.5700	0.3500	0.5600	+7.692%	41	9,438	+189.286%
2026-05-13	0.6100	0.7000	0.5200	0.5200	+8.333%	54	9,392	+211.538%
2026-05-12	0.6100	0.6100	0.4800	0.4800	-29.412%	19	9,392	+237.500%
2026-05-11	0.6100	0.7200	0.5400	0.6800	+23.636%	59	9,392	+138.235%
2026-05-08	0.7700	0.7900	0.3700	0.5500	-5.172%	159	9,388	+194.545%
2026-05-07	0.5200	0.6200	0.5100	0.5800	-6.452%	40	9,308	+179.310%
2026-05-06	0.6600	0.7200	0.5900	0.6200	-7.463%	185	9,295	+161.290%
2026-05-05	0.4800	0.7000	0.4800	0.6700	+36.735%	390	9,106	+141.791%
2026-05-04	0.4300	0.4900	0.4200	0.4900	+13.953%	58	8,783	+230.612%
2026-05-01	0.3400	0.4400	0.3400	0.4300	+26.471%	26	8,746	+276.744%
2026-04-30	0.4500	0.4700	0.3400	0.3400	-27.660%	391	8,746	+376.471%
2026-04-29	0.4900	0.5600	0.4200	0.4700	-6.000%	90	8,703	+244.681%
2026-04-28	0.5700	0.5800	0.5000	0.5000	-9.091%	43	8,666	+224.000%
2026-04-27	0.4700	0.5500	0.4500	0.5500	+17.021%	248	8,658	+194.545%
2026-04-24	0.4900	0.5100	0.4700	0.4700	-11.321%	31	8,603	+244.681%
2026-04-23	0.4000	0.5300	0.4000	0.5300	+3.922%	457	8,579	+205.660%
2026-04-22	0.4500	0.5200	0.4500	0.5100	-5.556%	174	8,237	+217.647%
2026-04-21	0.5300	0.5800	0.4900	0.5400	0.000%	81	8,203	+200.000%
2026-04-20	0.4300	0.5500	0.3600	0.5400	+74.194%	721	8,189	+200.000%
2026-04-17	0.4000	0.4000	0.2100	0.3100	+29.167%	579	7,946	+422.581%
2026-04-16	0.3400	0.3700	0.2200	0.2400	+4.348%	69	7,913	+575.000%
2026-04-15	0.3000	0.3000	0.2300	0.2300	-25.806%	100	7,971	+604.348%
2026-04-14	0.3000	0.3500	0.2700	0.3100	-8.824%	141	7,993	+422.581%
2026-04-13	0.3600	0.3600	0.3400	0.3400	-8.108%	83	8,011	+376.471%
2026-04-10	0.5000	0.5000	0.3700	0.3700	-24.490%	207	8,023	+337.838%
2026-04-09	0.6300	0.6300	0.3900	0.4900	-22.222%	82	8,109	+230.612%
2026-04-08	0.6500	0.6500	0.6100	0.6300	-16.000%	56	8,125	+157.143%
2026-04-07	0.7500	0.7700	0.7100	0.7500	+4.167%	292	8,165	+116.000%
2026-04-06	0.6500	0.7700	0.6500	0.7200	-18.182%	88	8,227	+125.000%
2026-04-02	0.8800	0.8900	0.8200	0.8800	-12.871%	173	8,348	+84.091%
2026-04-01	0.9500	1.0200	0.9500	1.0100	-2.885%	85	8,348	+60.396%
2026-03-31	1.1000	1.1600	1.0400	1.0400	-23.529%	108	8,337	+55.769%
2026-03-30	1.3300	1.3600	1.2600	1.3600	+3.030%	54	8,325	+19.118%
2026-03-27	1.2000	1.3300	1.2000	1.3200	+0.763%	14	8,312	+22.727%
2026-03-25	1.2500	1.3300	1.2500	1.3100	-11.486%	12	8,307	+23.664%
2026-03-24	1.2500	1.4800	1.2500	1.4800	+28.696%	696	8,307	+9.459%
2026-03-23	1.3400	1.4600	1.1500	1.1500	-22.297%	21	8,262	+40.870%
2026-03-20	1.5900	1.5900	1.4800	1.4800	-1.333%	3	8,257	+9.459%
2026-03-19	1.2500	1.5300	1.2300	1.5000	+31.579%	19	8,257	+8.000%
2026-03-18	1.1800	1.1800	1.1400	1.1400	+3.636%	6	8,263	+42.105%
2026-03-17	1.1700	1.1700	1.1000	1.1000	-13.386%	46	8,263	+47.273%
2026-03-16	1.2100	1.6100	0.9600	1.2700	-11.189%	32	8,263	+27.559%
2026-03-12	1.3500	1.4300	1.3500	1.4300	+15.323%	12	8,270	+13.287%
2026-03-11	1.2300	1.3400	1.2100	1.2400	+1.639%	127	8,270	+30.645%
2026-03-10	1.2200	1.2200	1.2200	1.2200	-2.400%	1	8,155	+32.787%
2026-03-09	1.2800	1.3700	1.2500	1.2500	0.000%	15	8,155	+29.600%
2026-03-06	1.2300	1.2600	1.2100	1.2500	+1.626%	53	8,155	+29.600%
2026-03-05	1.2500	1.2500	1.2300	1.2300	+16.038%	6	8,148	+31.707%
2026-03-04	1.2300	1.2300	1.0600	1.0600	-28.859%	54	8,147	+52.830%
2026-03-03	1.4700	1.5500	1.4300	1.4900	+18.254%	38	8,168	+8.725%
2026-03-02	1.1900	1.3700	1.1100	1.2600	-0.787%	261	8,169	+28.571%
2026-02-27	1.0000	1.9000	1.0000	1.2700	-55.282%	226	8,188	+27.559%
2026-02-26	2.9000	2.9100	2.6900	2.8400	-12.074%	195	8,205	-42.958%
2026-02-25	3.8000	3.8000	3.1900	3.2300	-27.578%	126	8,153	-49.845%
2026-02-24	4.7500	5.0000	4.4500	4.4600	-10.262%	112	8,153	-63.677%
2026-02-23	4.1700	5.1600	4.1700	4.9700	+21.220%	1,775	8,109	-67.404%
2026-02-20	4.6000	4.6000	4.0100	4.1000	-11.828%	373	7,139	-60.488%
2026-02-19	4.3000	4.6500	4.0700	4.6500	+8.140%	209	6,969	-65.161%
2026-02-18	4.5800	4.6500	4.1000	4.3000	-4.444%	203	6,839	-62.326%
2026-02-17	5.0500	5.0500	4.5000	4.5000	-4.051%	351	6,708	-64.000%
2026-02-13	5.0700	5.0700	4.5000	4.6900	-6.759%	208	6,563	-65.458%
2026-02-12	4.0000	5.2000	4.0000	5.0300	+39.722%	1,268	6,563	-67.793%
2026-02-11	2.9500	3.7000	2.9500	3.6000	+21.212%	192	6,150	-55.000%
2026-02-10	2.9500	3.0400	2.6300	2.9700	-8.615%	2,533	5,981	-45.455%
2026-02-09	3.2000	3.4500	3.2000	3.2500	+6.557%	60	4,059	-50.154%
2026-02-06	3.4000	3.4000	3.0500	3.0500	-14.085%	341	4,109	-46.885%
2026-02-05	3.0700	3.5500	3.0700	3.5500	+7.576%	110	3,806	-54.366%
2026-02-04	3.3800	3.4500	3.1500	3.3000	-5.444%	1,000	3,702	-50.909%
2026-02-03	2.7400	3.4900	2.7400	3.4900	+28.782%	39	2,929	-53.582%
2026-02-02	2.6800	2.7100	2.6400	2.7100	+2.264%	6	2,934	-40.221%
2026-01-30	2.6000	2.6900	2.5500	2.6500	-5.018%	118	2,928	-38.868%
2026-01-29	2.4000	2.8700	2.4000	2.7900	+19.742%	16	2,889	-41.935%
2026-01-28	2.1600	2.3300	2.1300	2.3300	-4.115%	7	2,884	-30.472%
2026-01-27	2.4200	2.5200	2.3200	2.4300	+8.000%	2,816	2,884	-33.333%
2026-01-26	2.2600	2.2700	2.2400	2.2500	-0.442%	14	855	-28.000%
2026-01-23	2.6500	2.6500	2.2600	2.2600	-16.605%	66	851	-28.319%
2026-01-22	2.5500	2.7100	2.5500	2.7100	+10.612%	95	800	-40.221%
2026-01-21	2.8600	3.3300	2.4500	2.4500	-12.186%	288	755	-33.878%
2026-01-20	2.1600	2.7900	2.1600	2.7900	+13.415%	100	743	-41.935%
2026-01-16	2.5000	2.5200	2.4400	2.4600	-1.600%	45	678	-34.146%
2026-01-15	2.3700	2.5400	2.3500	2.5000	+2.041%	147	678	-35.200%
2026-01-14	2.5000	2.5700	2.4500	2.4500	+6.061%	201	539	-33.878%
2026-01-13	2.2000	2.3500	2.2000	2.3100	+2.667%	54	357	-29.870%
2026-01-12	2.4000	2.4000	2.1900	2.2500	-5.462%	147	304	-28.000%
2026-01-09	2.4000	2.4300	2.2800	2.3800	+9.677%	91	163	-31.933%
2026-01-08	2.2100	2.2100	2.1700	2.1700	0.000%	11	84	-25.346%
2026-01-07	2.1700	2.1700	2.1700	2.1700	-0.913%	4	84	-25.346%
2026-01-06	2.0100	2.1900	2.0100	2.1900	+9.500%	2	84	-26.027%
2026-01-05	2.0000	2.0000	2.0000	2.0000	+3.627%	2	32	-19.000%
2025-12-31	2.0700	2.0700	1.9300	1.9300	+2.116%	100	32	-16.062%
2025-12-29	1.8900	1.8900	1.8900	1.8900	-10.849%	1	32	-14.286%
2025-12-23	2.0200	2.1200	2.0200	2.1200	-0.935%	11	31	-23.585%
2025-12-22	2.1300	2.1400	2.1300	2.1400	0.000%	6	20	-24.299%
2025-12-18	2.1000	2.1400	2.1000	2.1400	+0.469%	13	15	-24.299%
2025-12-17	2.1300	2.1300	2.1300	2.1300	0.000%	2	2	-23.944%