Dark

NFLX20260717P85
NFLX Jul 17 2026 85.00 Put (NFLX260717P00085000)
option OPRA

EOD

Jul 1, 2026

11.42-13.876%(-1.84)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.2500	12.6000	11.3200	11.4200	-13.876%	116	16,155	0.000%
2026-06-30	11.8800	13.3000	11.8800	13.2600	+14.310%	176	16,260	-13.876%
2026-06-29	10.8300	11.6000	9.7000	11.6000	0.000%	114	16,415	-1.552%
2026-06-26	13.5000	13.5000	10.4500	11.6000	-18.310%	329	16,469	-1.552%
2026-06-25	13.9900	14.2000	12.6000	14.2000	+6.129%	442	16,718	-19.577%
2026-06-24	12.6100	13.5200	12.1400	13.3800	+6.529%	426	16,818	-14.649%
2026-06-23	11.9300	12.6500	11.7500	12.5600	+1.290%	178	17,003	-9.076%
2026-06-22	9.7000	13.6000	9.3900	12.4000	+43.353%	321	17,074	-7.903%
2026-06-18	9.1400	9.6000	8.3500	8.6500	-5.464%	345	17,180	+32.023%
2026-06-17	8.3500	9.2500	8.0000	9.1500	+16.709%	625	17,180	+24.809%
2026-06-16	5.6200	8.6500	5.6200	7.8400	+38.761%	832	17,180	+45.663%
2026-06-15	6.2900	6.3800	5.5000	5.6500	-13.476%	954	15,823	+102.124%
2026-06-12	6.0000	7.4000	5.6800	6.5300	+7.225%	2,406	15,823	+74.885%
2026-06-11	5.9300	6.9200	5.8100	6.0900	+5.913%	1,218	15,823	+87.521%
2026-06-10	5.9300	6.2300	5.4100	5.7500	-5.738%	802	15,119	+98.609%
2026-06-09	5.8500	6.1300	5.6400	6.1000	+10.507%	608	16,107	+87.213%
2026-06-08	6.1700	6.1700	5.3500	5.5200	-4.498%	574	16,014	+106.884%
2026-06-05	6.0600	6.4200	5.6500	5.7800	-9.969%	735	16,091	+97.578%
2026-06-04	5.5400	6.4500	5.2500	6.4200	-1.231%	693	15,997	+77.882%
2026-06-03	5.2800	6.7200	5.2800	6.5000	+16.906%	1,711	15,742	+75.692%
2026-06-02	4.4500	5.6000	4.3000	5.5600	+27.816%	3,256	14,649	+105.396%
2026-06-01	4.2500	4.5200	3.7100	4.3500	+4.317%	2,151	14,512	+162.529%
2026-05-29	3.9300	4.3000	3.9300	4.1700	+6.650%	1,593	13,844	+173.861%
2026-05-28	3.9900	4.2200	3.6700	3.9100	+11.080%	589	13,115	+192.072%
2026-05-27	3.6500	3.8700	3.2500	3.5200	-2.222%	254	12,812	+224.432%
2026-05-26	3.2500	3.7500	3.2200	3.6000	+11.455%	1,556	12,411	+217.222%
2026-05-22	3.0500	3.4000	3.0200	3.2300	+7.667%	753	11,726	+253.560%
2026-05-21	3.5000	3.6200	2.7700	3.0000	-14.286%	433	11,719	+280.667%
2026-05-20	3.3000	3.7500	3.3000	3.5000	+10.410%	799	11,719	+226.286%
2026-05-19	2.5800	3.3200	2.1700	3.1700	+2.258%	792	11,370	+260.252%
2026-05-18	4.5500	4.5500	3.1000	3.1000	-24.020%	788	11,370	+268.387%
2026-05-15	3.8800	4.2000	3.2500	4.0800	+0.741%	526	11,370	+179.902%
2026-05-14	3.7000	4.1500	3.5500	4.0500	+5.195%	280	10,757	+181.975%
2026-05-13	4.1000	4.3000	3.6000	3.8500	+1.316%	892	10,460	+196.623%
2026-05-12	4.3000	4.3000	3.3500	3.8000	-18.630%	950	10,460	+200.526%
2026-05-11	4.2200	4.8000	3.8800	4.6700	+21.299%	1,088	10,460	+144.540%
2026-05-08	3.7400	4.0200	3.7000	3.8500	+4.054%	1,333	10,909	+196.623%
2026-05-07	3.5100	3.8000	3.3300	3.7000	-2.375%	487	10,436	+208.649%
2026-05-06	4.1500	4.3000	3.6900	3.7900	-2.821%	483	10,235	+201.319%
2026-05-05	2.6200	4.1000	2.6200	3.9000	+34.483%	1,535	9,924	+192.821%
2026-05-04	2.6000	2.9000	2.5700	2.9000	+8.614%	683	9,773	+293.793%
2026-05-01	1.7900	2.7000	1.7900	2.6700	+14.103%	235	9,233	+327.715%
2026-04-30	2.7500	2.7700	2.2000	2.3400	-13.333%	324	9,233	+388.034%
2026-04-29	2.8500	2.8500	2.6100	2.7000	+2.662%	484	9,101	+322.963%
2026-04-28	2.8100	3.2000	2.5900	2.6300	-9.310%	1,582	8,837	+334.221%
2026-04-27	2.5500	2.9000	2.4500	2.9000	+13.725%	378	7,615	+293.793%
2026-04-24	2.6900	2.8100	2.5200	2.5500	-1.163%	268	7,629	+347.843%
2026-04-23	2.4500	2.8100	2.3100	2.5800	-0.769%	353	7,594	+342.636%
2026-04-22	2.6500	2.7000	2.4300	2.6000	-7.473%	401	7,625	+339.231%
2026-04-21	2.5800	2.8100	2.4600	2.8100	+16.598%	437	7,211	+306.406%
2026-04-20	1.9500	2.6900	1.5800	2.4100	+30.978%	1,824	7,211	+373.859%
2026-04-17	2.0000	2.3000	1.4400	1.8400	+62.832%	966	6,858	+520.652%
2026-04-16	1.0400	1.1500	0.9800	1.1300	+4.630%	134	7,011	+910.619%
2026-04-15	1.2200	1.2200	1.0600	1.0800	-10.000%	731	6,940	+957.407%
2026-04-14	1.5000	1.5000	1.1600	1.2000	-23.077%	366	6,891	+851.667%
2026-04-13	1.6000	1.7300	1.5200	1.5600	-3.704%	394	6,838	+632.051%
2026-04-10	1.8300	1.8300	1.6200	1.6200	-14.286%	226	6,927	+604.938%
2026-04-09	2.2200	2.3700	1.8600	1.8900	-19.574%	1,409	7,094	+504.233%
2026-04-08	2.5300	2.5300	2.3500	2.3500	-17.254%	340	6,008	+385.957%
2026-04-07	2.7300	2.8600	2.6900	2.8400	+5.185%	236	5,897	+302.113%
2026-04-06	2.4200	2.8700	2.2700	2.7000	-6.897%	202	5,895	+322.963%
2026-04-02	3.4300	3.5000	2.9000	2.9000	-13.433%	321	5,974	+293.793%
2026-04-01	3.3000	3.5500	3.3000	3.3500	0.000%	141	5,974	+240.896%
2026-03-31	4.1900	4.1900	3.3300	3.3500	-27.174%	358	5,892	+240.896%
2026-03-30	4.6900	4.7000	4.2800	4.6000	+2.908%	195	5,838	+148.261%
2026-03-27	4.3500	4.7500	4.3000	4.4700	+1.591%	437	5,716	+155.481%
2026-03-26	4.3700	4.6000	3.8000	4.4000	+0.686%	603	5,376	+159.545%
2026-03-25	4.4300	4.4500	4.3100	4.3700	-8.958%	51	4,968	+161.327%
2026-03-24	4.3000	4.8000	4.2500	4.8000	+20.907%	129	4,982	+137.917%
2026-03-23	4.3000	4.5600	3.9700	3.9700	-20.600%	166	4,872	+187.657%
2026-03-20	5.0000	5.0000	4.8000	5.0000	+5.485%	92	4,934	+128.400%
2026-03-19	3.7300	5.2000	3.7300	4.7400	+17.037%	163	4,981	+140.928%
2026-03-18	3.7500	4.1000	3.7500	4.0500	+3.316%	248	4,912	+181.975%
2026-03-17	3.7500	3.9200	3.6800	3.9200	-1.010%	83	4,854	+191.327%
2026-03-16	3.9500	4.0700	3.9000	3.9600	-12.000%	155	4,851	+188.384%
2026-03-13	4.3900	4.5500	4.3900	4.5000	+1.351%	65	4,794	+153.778%
2026-03-12	4.2500	4.5800	4.1500	4.4400	+5.714%	1,075	4,750	+157.207%
2026-03-11	3.8500	4.2000	3.8500	4.2000	+12.000%	32	3,718	+171.905%
2026-03-10	3.9000	4.0000	3.7000	3.7500	-2.597%	2,029	3,729	+204.533%
2026-03-09	3.8000	4.0800	3.8000	3.8500	+5.479%	10	3,758	+196.623%
2026-03-06	3.7000	3.7500	3.6000	3.6500	+2.817%	104	3,724	+212.877%
2026-03-05	3.3300	3.5500	3.2900	3.5500	-0.838%	82	3,744	+221.690%
2026-03-04	3.6100	3.7000	3.3900	3.5800	-7.254%	156	3,781	+218.994%
2026-03-03	4.1500	4.5500	3.8600	3.8600	-1.026%	442	3,645	+195.855%
2026-03-02	4.2000	4.2500	3.7400	3.9000	-2.500%	628	3,509	+192.821%
2026-02-27	4.9300	5.7000	3.9700	4.0000	-49.686%	317	3,179	+185.500%
2026-02-26	8.3300	8.7000	7.7600	7.9500	-12.637%	96	3,228	+43.648%
2026-02-25	9.5900	9.5900	9.1000	9.1000	-22.222%	17	3,252	+25.495%
2026-02-24	11.8700	11.8700	11.7000	11.7000	-8.235%	12	3,252	-2.393%
2026-02-23	11.6300	13.0000	11.6300	12.7500	+15.909%	33	3,252	-10.431%
2026-02-20	11.8500	11.8500	11.0000	11.0000	-8.714%	91	3,237	+3.818%
2026-02-19	11.2000	12.2500	11.2000	12.0500	+6.637%	37	3,238	-5.228%
2026-02-18	12.3600	12.3600	11.3000	11.3000	-5.439%	32	3,236	+1.062%
2026-02-17	12.4700	12.4700	11.9500	11.9500	-4.400%	23	3,237	-4.435%
2026-02-13	13.0000	13.0000	12.0500	12.5000	-1.575%	151	3,390	-8.640%
2026-02-12	11.5000	13.2500	11.5000	12.7000	+25.123%	28	3,390	-10.079%
2026-02-11	9.9200	10.3300	9.9200	10.1500	+15.341%	18	3,389	+12.512%
2026-02-10	8.1000	8.8500	8.1000	8.8000	-7.757%	205	3,381	+29.773%
2026-02-09	9.7800	10.1000	9.5400	9.5400	+4.262%	101	3,281	+19.706%
2026-02-06	9.8300	9.8300	9.1500	9.1500	-7.107%	93	3,299	+24.809%
2026-02-05	9.3500	9.8500	9.3500	9.8500	+2.604%	171	3,254	+15.939%
2026-02-04	10.1100	10.3500	9.5400	9.6000	-6.796%	145	3,162	+18.958%
2026-02-03	9.2000	10.3200	9.0100	10.3000	+21.606%	145	3,158	+10.874%
2026-02-02	8.1900	8.6000	7.6500	8.4700	+0.237%	58	3,059	+34.829%
2026-01-30	8.3000	8.7000	8.3000	8.4500	-2.650%	200	3,019	+35.148%
2026-01-29	8.3000	8.9000	8.3000	8.6800	+15.426%	82	2,949	+31.567%
2026-01-28	7.5800	7.8500	7.1000	7.5200	+0.267%	300	2,906	+51.862%
2026-01-27	7.0500	8.0500	7.0500	7.5000	+3.448%	253	2,821	+52.267%
2026-01-26	6.9500	7.5000	6.9500	7.2500	-2.027%	182	2,751	+57.517%
2026-01-23	7.6000	7.6500	7.2000	7.4000	-12.941%	205	2,662	+54.324%
2026-01-22	7.8500	8.5000	7.8500	8.5000	+9.819%	494	2,527	+34.353%
2026-01-21	9.5500	9.5500	7.7400	7.7400	-3.851%	386	2,169	+47.545%
2026-01-20	7.0500	8.0500	7.0500	8.0500	+10.274%	181	2,043	+41.863%
2026-01-16	7.4500	7.4500	7.2900	7.3000	-1.617%	39	1,915	+56.438%
2026-01-15	7.2500	7.4200	7.0000	7.4200	+0.270%	57	1,915	+53.908%
2026-01-14	6.9200	7.5500	6.9200	7.4000	+8.824%	8	1,880	+54.324%
2026-01-13	6.7000	6.8500	6.7000	6.8000	-0.585%	1,513	1,878	+67.941%
2026-01-12	6.8700	6.8700	6.6900	6.8400	+0.146%	28	368	+66.959%
2026-01-09	6.8000	7.1400	6.8000	6.8300	+4.275%	57	364	+67.204%
2026-01-08	6.3500	6.7500	6.3500	6.5500	+3.150%	182	324	+74.351%
2026-01-07	6.3500	6.3500	6.3500	6.3500	+1.600%	2	187	+79.843%
2026-01-06	6.1500	6.5000	6.1500	6.2500	+3.306%	3	187	+82.720%
2026-01-05	6.1800	6.1800	5.8400	6.0500	-1.626%	21	188	+88.760%
2026-01-02	6.0000	6.2600	5.8000	6.1500	+9.821%	22	188	+85.691%
2025-12-31	5.7000	5.7000	5.5000	5.6000	+2.004%	75	129	+103.929%
2025-12-30	5.4900	5.4900	5.4900	5.4900	-1.081%	1	129	+108.015%
2025-12-26	5.6000	5.6000	5.5000	5.5500	-3.979%	14	129	+105.766%
2025-12-24	5.7500	5.7800	5.7500	5.7800	-1.197%	3	129	+97.578%
2025-12-23	5.7500	5.8500	5.7500	5.8500	-0.847%	20	129	+95.214%
2025-12-22	5.8000	6.0000	5.7500	5.9000	+2.609%	35	118	+93.559%
2025-12-19	5.5000	5.7900	5.5000	5.7500	-1.372%	5	105	+98.609%
2025-12-18	5.6500	5.8500	5.6500	5.8300	-3.477%	56	102	+95.883%
2025-12-16	6.4100	6.4100	6.0400	6.0400	-0.494%	55	48	+89.073%
2025-12-15	6.0700	6.0700	6.0700	6.0700	+3.761%	3	10	+88.138%
2025-12-12	5.8500	5.8500	5.8500	5.8500	0.000%	7	7	+95.214%