Dark

NFLX20260717P80
NFLX Jul 17 2026 80.00 Put (NFLX260717P00080000)
option OPRA

EOD

Jul 1, 2026

7.22-21.607%(-1.99)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.4200	8.4200	7.0500	7.2200	-21.607%	253	46,490	0.000%
2026-06-30	7.8200	9.2100	7.6500	9.2100	+21.987%	202	46,591	-21.607%
2026-06-29	6.6500	7.5500	5.9900	7.5500	+1.342%	344	46,679	-4.371%
2026-06-26	9.3100	9.3100	6.5800	7.4500	-21.164%	800	46,866	-3.087%
2026-06-25	9.4500	9.6000	8.3000	9.4500	+4.767%	774	46,865	-23.598%
2026-06-24	8.9500	9.1000	7.9500	9.0200	+9.732%	929	46,598	-19.956%
2026-06-23	7.7800	8.3400	7.5000	8.2200	-0.964%	274	46,884	-12.165%
2026-06-22	5.0000	9.0700	5.0000	8.3000	+65.669%	1,559	46,982	-13.012%
2026-06-18	5.4000	5.9000	4.7500	5.0100	-8.577%	7,604	44,076	+44.112%
2026-06-17	4.8000	5.6000	4.6500	5.4800	+19.651%	1,988	44,076	+31.752%
2026-06-16	2.6300	5.1200	2.6300	4.5800	+49.673%	3,020	44,076	+57.642%
2026-06-15	3.4000	3.4000	2.8900	3.0600	-14.286%	4,106	41,502	+135.948%
2026-06-12	3.2500	4.3000	3.0500	3.5700	+6.567%	2,734	41,502	+102.241%
2026-06-11	3.1500	3.9700	3.1200	3.3500	+6.349%	2,401	41,502	+115.522%
2026-06-10	3.4500	3.5800	2.9300	3.1500	-7.353%	2,765	41,088	+129.206%
2026-06-09	3.1500	3.4100	3.0500	3.4000	+12.211%	6,515	40,164	+112.353%
2026-06-08	3.3100	3.4500	2.8100	3.0300	-6.769%	6,201	35,440	+138.284%
2026-06-05	3.4600	3.6100	3.1800	3.2500	-10.959%	1,399	31,689	+122.154%
2026-06-04	2.9500	3.7000	2.8200	3.6500	-1.351%	1,202	31,704	+97.808%
2026-06-03	3.2000	3.9100	3.1000	3.7000	+21.311%	2,522	31,698	+95.135%
2026-06-02	2.2600	3.1100	2.2600	3.0500	+33.772%	2,405	30,722	+136.721%
2026-06-01	2.2100	2.4000	1.9200	2.2800	+2.703%	645	30,270	+216.667%
2026-05-29	2.0900	2.2600	2.0500	2.2200	+8.824%	708	29,890	+225.225%
2026-05-28	1.8100	2.2600	1.8100	2.0400	+14.607%	5,669	29,374	+253.922%
2026-05-27	1.9800	2.1000	1.6600	1.7800	-7.292%	1,100	28,779	+305.618%
2026-05-26	1.6900	2.0100	1.6600	1.9200	+14.286%	1,300	27,880	+276.042%
2026-05-22	1.5700	1.7800	1.5600	1.6800	+3.067%	885	27,481	+329.762%
2026-05-21	1.8800	1.9700	1.4600	1.6300	-14.211%	797	27,017	+342.945%
2026-05-20	1.9500	2.0100	1.8100	1.9000	+11.765%	3,647	27,017	+280.000%
2026-05-19	1.6000	1.8100	1.2300	1.7000	+2.410%	1,124	24,773	+324.706%
2026-05-18	2.3700	2.4100	1.6500	1.6600	-26.872%	726	24,773	+334.940%
2026-05-15	2.0100	2.3700	1.8000	2.2700	+2.252%	677	24,773	+218.062%
2026-05-14	1.9700	2.3300	1.9500	2.2200	+4.225%	311	23,855	+225.225%
2026-05-13	2.3800	2.4200	1.9300	2.1300	+0.948%	1,965	22,268	+238.967%
2026-05-12	2.5200	2.5200	1.8500	2.1100	-20.677%	202	22,268	+242.180%
2026-05-11	2.3500	2.7500	2.1800	2.6600	+24.299%	683	22,268	+171.429%
2026-05-08	2.1500	2.3100	2.0100	2.1400	+3.883%	200	22,145	+237.383%
2026-05-07	2.1000	2.1000	1.7700	2.0600	-3.738%	550	22,050	+250.485%
2026-05-06	2.3400	2.4800	2.0800	2.1400	-5.310%	448	21,992	+237.383%
2026-05-05	1.3700	2.3900	1.3700	2.2600	+37.805%	2,799	21,800	+219.469%
2026-05-04	1.3200	1.6400	1.3200	1.6400	+13.103%	621	19,586	+340.244%
2026-05-01	1.2100	1.5600	1.1900	1.4500	+11.538%	196	19,154	+397.931%
2026-04-30	1.5600	1.5800	1.2500	1.3000	-15.584%	550	19,154	+455.385%
2026-04-29	1.6000	1.6300	1.5200	1.5400	+2.667%	322	18,987	+368.831%
2026-04-28	1.6500	1.8000	1.5000	1.5000	-9.639%	167	18,852	+381.333%
2026-04-27	1.5700	1.6900	1.3600	1.6600	+12.925%	158	18,804	+334.940%
2026-04-24	1.5400	1.6000	1.4300	1.4700	-5.161%	147	18,727	+391.156%
2026-04-23	1.4600	1.6800	1.4200	1.5500	+0.649%	161	18,673	+365.806%
2026-04-22	1.5600	1.5900	1.3900	1.5400	-5.521%	315	18,662	+368.831%
2026-04-21	1.5200	1.6700	1.5000	1.6300	+9.396%	396	18,237	+342.945%
2026-04-20	1.2800	1.5700	1.0800	1.4900	+35.455%	12,246	18,237	+384.564%
2026-04-17	1.0600	1.3100	0.9400	1.1000	+71.875%	1,005	6,698	+556.364%
2026-04-16	0.6400	0.6700	0.5800	0.6400	0.000%	684	6,283	+1,028.125%
2026-04-15	1.0000	1.0000	0.6400	0.6400	-12.329%	94	6,507	+1,028.125%
2026-04-14	0.8000	0.8000	0.7200	0.7300	-25.510%	76	6,495	+889.041%
2026-04-13	1.0600	1.1000	0.9400	0.9800	+3.158%	2,039	6,477	+636.735%
2026-04-10	1.1400	1.1400	0.9500	0.9500	-20.833%	116	7,754	+660.000%
2026-04-09	1.3700	1.5400	1.1300	1.2000	-24.051%	307	7,709	+501.667%
2026-04-08	1.6000	1.7200	1.5000	1.5800	-18.135%	263	7,675	+356.962%
2026-04-07	1.6300	1.9300	1.6300	1.9300	+7.222%	147	7,619	+274.093%
2026-04-06	1.5000	1.9100	1.5000	1.8000	-8.163%	308	7,631	+301.111%
2026-04-02	2.2100	2.2100	1.9600	1.9600	-13.274%	217	7,547	+268.367%
2026-04-01	2.3000	2.4000	2.1800	2.2600	-4.237%	83	7,547	+219.469%
2026-03-31	2.8000	2.8000	2.3400	2.3600	-27.385%	215	7,583	+205.932%
2026-03-30	3.1900	3.2500	3.0000	3.2500	+6.557%	108	7,674	+122.154%
2026-03-27	2.8600	3.2500	2.8600	3.0500	+3.041%	449	7,669	+136.721%
2026-03-26	2.9500	3.1500	2.9500	2.9600	-1.661%	61	7,301	+143.919%
2026-03-25	3.4500	3.4500	2.9500	3.0100	-11.471%	93	7,311	+139.867%
2026-03-24	3.0000	3.4000	3.0000	3.4000	+25.000%	36	7,364	+112.353%
2026-03-23	3.0900	3.1000	2.7200	2.7200	-20.000%	138	7,348	+165.441%
2026-03-20	3.3800	3.5100	3.3500	3.4000	+4.615%	46	7,440	+112.353%
2026-03-19	2.7900	3.5400	2.7900	3.2500	+21.269%	183	7,456	+122.154%
2026-03-18	2.6500	2.7200	2.6500	2.6800	+5.098%	16	7,348	+169.403%
2026-03-17	2.6300	2.6400	2.5200	2.5500	-8.273%	50	7,342	+183.137%
2026-03-16	2.9100	2.9100	2.7400	2.7800	-4.795%	19	7,331	+159.712%
2026-03-13	3.0000	3.3000	2.7200	2.9200	-4.575%	112	7,331	+147.260%
2026-03-12	2.9400	3.1000	2.9400	3.0600	+5.882%	61	7,328	+135.948%
2026-03-11	2.7400	2.9000	2.7400	2.8900	+10.305%	22	7,337	+149.827%
2026-03-10	2.7600	2.7600	2.5900	2.6200	-1.873%	93	7,341	+175.573%
2026-03-09	2.6600	2.7500	2.6600	2.6700	+3.089%	25	7,344	+170.412%
2026-03-06	2.5100	2.6700	2.5100	2.5900	+2.372%	25	7,335	+178.764%
2026-03-05	2.5300	2.5500	2.5300	2.5300	+4.979%	5	7,355	+185.375%
2026-03-04	2.7900	2.7900	2.3600	2.4100	-12.681%	311	7,360	+199.585%
2026-03-03	2.6500	3.2000	2.6500	2.7600	-1.075%	115	7,621	+161.594%
2026-03-02	2.7500	3.0500	2.5500	2.7900	-1.761%	510	7,636	+158.781%
2026-02-27	5.4800	5.4800	2.8100	2.8400	-50.175%	499	7,645	+154.225%
2026-02-26	6.5500	6.5500	5.7000	5.7000	-14.925%	72	7,888	+26.667%
2026-02-25	7.2000	7.2000	6.7000	6.7000	-21.176%	80	7,848	+7.761%
2026-02-24	9.2500	9.3000	8.5000	8.5000	-10.526%	58	7,848	-15.059%
2026-02-23	9.6000	10.1000	9.3800	9.5000	+15.854%	513	7,841	-24.000%
2026-02-20	8.7000	8.9000	8.2000	8.2000	-11.351%	18	7,863	-11.951%
2026-02-19	8.5000	9.2500	8.3100	9.2500	+7.309%	104	7,863	-21.946%
2026-02-18	8.9500	8.9500	8.4000	8.6200	-4.222%	91	7,838	-16.241%
2026-02-17	9.3200	9.7000	8.8900	9.0000	-4.459%	174	7,844	-19.778%
2026-02-13	9.8200	9.8200	8.9500	9.4200	-3.385%	181	7,834	-23.355%
2026-02-12	8.5000	10.1000	8.5000	9.7500	+29.482%	581	7,834	-25.949%
2026-02-11	6.6700	7.6100	6.6700	7.5300	+16.744%	127	7,906	-4.117%
2026-02-10	6.4500	6.5000	5.7500	6.4500	-7.593%	1,138	7,801	+11.938%
2026-02-09	6.7000	7.3500	6.7000	6.9800	+1.159%	85	7,436	+3.438%
2026-02-06	7.0000	7.0000	6.8300	6.9000	-4.167%	395	7,379	+4.638%
2026-02-05	7.0500	7.3500	6.3500	7.2000	-1.774%	481	7,288	+0.278%
2026-02-04	7.3300	7.3300	6.9500	7.3300	-1.743%	338	7,047	-1.501%
2026-02-03	6.6500	7.5000	6.6000	7.4600	+23.920%	158	6,769	-3.217%
2026-02-02	5.6000	6.1000	5.4300	6.0200	+1.176%	129	6,757	+19.934%
2026-01-30	5.8600	6.1000	5.8500	5.9500	-4.032%	153	6,753	+21.345%
2026-01-29	5.8300	6.3700	5.7200	6.2000	+15.888%	156	6,694	+16.452%
2026-01-28	5.0000	5.5800	4.9500	5.3500	+1.518%	190	6,594	+34.953%
2026-01-27	5.2500	5.7700	5.2500	5.2700	+2.729%	433	6,653	+37.002%
2026-01-26	4.3500	5.2500	4.3500	5.1300	-0.965%	222	6,295	+40.741%
2026-01-23	5.6500	5.6500	5.0500	5.1800	-15.082%	200	6,220	+39.382%
2026-01-22	5.7700	6.1000	5.5700	6.1000	+11.927%	2,209	6,129	+18.361%
2026-01-21	7.3400	7.3400	5.4500	5.4500	-4.386%	2,282	3,950	+32.477%
2026-01-20	4.9500	5.7000	4.9500	5.7000	+8.571%	486	2,431	+26.667%
2026-01-16	5.3700	5.3700	5.2500	5.2500	-4.545%	267	1,911	+37.524%
2026-01-15	5.2600	5.6000	5.1000	5.5000	+3.774%	400	1,911	+31.273%
2026-01-14	5.2000	5.4500	5.2000	5.3000	+7.071%	36	1,741	+36.226%
2026-01-13	4.8000	5.0000	4.8000	4.9500	+1.020%	36	1,756	+45.859%
2026-01-12	4.8600	4.9500	4.7300	4.9000	-3.922%	1,164	1,736	+47.347%
2026-01-09	4.9000	5.1500	4.9000	5.1000	+10.870%	98	1,151	+41.569%
2026-01-08	4.6500	4.8000	4.5500	4.6000	+1.099%	56	1,110	+56.957%
2026-01-07	4.5500	4.6500	4.4000	4.5500	+3.409%	15	1,072	+58.681%
2026-01-06	4.7500	4.7500	4.4000	4.4000	+1.149%	18	1,065	+64.091%
2026-01-05	4.1500	4.3500	4.1500	4.3500	+7.407%	164	922	+65.977%
2026-01-02	3.8700	4.5100	3.8000	4.0500	+3.846%	9	922	+78.272%
2025-12-31	4.1000	4.1000	3.9000	3.9000	+1.299%	847	148	+85.128%
2025-12-30	4.0000	4.0000	3.7000	3.8500	-0.773%	7	148	+87.532%
2025-12-29	3.8500	4.0200	3.8500	3.8800	-3.483%	4	142	+86.082%
2025-12-26	4.0200	4.0200	4.0200	4.0200	-6.512%	1	141	+79.602%
2025-12-24	4.3000	4.3000	4.3000	4.3000	+2.381%	20	129	+67.907%
2025-12-23	4.0000	4.2000	4.0000	4.2000	+3.704%	2	129	+71.905%
2025-12-22	4.2200	4.3200	4.0500	4.0500	-1.220%	10	127	+78.272%
2025-12-19	4.1000	4.1000	4.1000	4.1000	-5.530%	2	119	+76.098%
2025-12-18	4.1500	4.3400	4.1500	4.3400	+2.118%	57	117	+66.359%
2025-12-17	4.1700	4.2500	4.1700	4.2500	-5.556%	14	64	+69.882%
2025-12-15	4.5000	4.5000	4.5000	4.5000	+1.124%	1	51	+60.444%
2025-12-12	4.2500	4.4500	4.2500	4.4500	-3.261%	20	50	+62.247%
2025-12-11	4.6000	4.6000	4.6000	4.6000	0.000%	30	30	+56.957%