Dark

NFLX20260717P95
NFLX Jul 17 2026 95.00 Put (NFLX260717P00095000)
option OPRA

EOD

Jul 1, 2026

21.05-7.269%(-1.65)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.9900	22.0000	21.0500	21.0500	-7.269%	25	7,773	0.000%
2026-06-30	22.8000	22.8500	22.0000	22.7000	+8.716%	63	7,779	-7.269%
2026-06-29	20.2400	20.8800	19.2700	20.8800	-1.509%	54	7,825	+0.814%
2026-06-26	22.0600	22.0600	20.0700	21.2000	-7.018%	95	7,855	-0.708%
2026-06-25	23.7200	23.8000	22.3700	22.8000	-2.146%	470	7,883	-7.675%
2026-06-24	22.0000	23.3000	21.8800	23.3000	+5.002%	150	15,714	-9.657%
2026-06-23	21.2500	22.2000	21.2500	22.1900	+1.232%	57	15,970	-5.137%
2026-06-22	18.9900	23.0000	18.7800	21.9200	+21.172%	430	16,008	-3.969%
2026-06-18	18.1500	18.8000	17.5600	18.0900	-0.055%	90	16,282	+16.363%
2026-06-17	17.0700	18.3300	16.8200	18.1000	+10.703%	338	16,282	+16.298%
2026-06-16	13.5900	17.2900	13.5900	16.3500	+18.221%	71	16,282	+28.746%
2026-06-15	14.5400	14.7600	13.8000	13.8300	-5.597%	152	16,428	+52.205%
2026-06-12	13.9400	15.9200	13.9400	14.6500	+4.868%	58	16,428	+43.686%
2026-06-11	13.9500	15.1700	13.9500	13.9700	+2.494%	169	16,428	+50.680%
2026-06-10	13.7800	13.9500	13.0100	13.6300	-2.154%	51	16,465	+54.439%
2026-06-09	13.5800	14.0700	13.3800	13.9300	+7.984%	231	16,469	+51.113%
2026-06-08	13.8500	13.8500	12.7500	12.9000	-6.045%	308	16,321	+63.178%
2026-06-05	13.5300	14.3500	13.2800	13.7300	-3.581%	138	16,094	+53.314%
2026-06-04	13.2500	14.3000	12.8200	14.2400	-0.280%	41	16,067	+47.823%
2026-06-03	13.1400	14.5600	13.1400	14.2800	+11.042%	1,186	16,051	+47.409%
2026-06-02	10.8000	12.8800	10.8000	12.8600	+16.909%	216	16,681	+63.686%
2026-06-01	10.3000	11.2100	9.8500	11.0000	+5.769%	314	16,648	+91.364%
2026-05-29	10.5300	10.6200	10.2600	10.4000	+3.483%	488	16,568	+102.404%
2026-05-28	9.8000	10.6500	9.7500	10.0500	+9.836%	108	16,265	+109.453%
2026-05-27	9.2500	9.4500	8.8300	9.1500	-2.660%	126	16,166	+130.055%
2026-05-26	8.7500	9.5000	8.7500	9.4000	+7.062%	34	16,164	+123.936%
2026-05-22	8.5000	8.8600	8.4500	8.7800	+6.167%	159	16,149	+139.749%
2026-05-21	8.9900	9.1500	7.6300	8.2700	-6.023%	99	16,149	+154.534%
2026-05-20	9.1500	9.1500	8.8000	8.8000	+6.667%	22	16,149	+139.205%
2026-05-19	7.8400	8.6000	7.0500	8.2500	+0.365%	397	16,142	+155.152%
2026-05-18	10.0500	10.0500	8.1500	8.2200	-17.718%	292	16,142	+156.083%
2026-05-15	8.9900	10.1600	8.9900	9.9900	+1.113%	179	16,142	+110.711%
2026-05-14	9.1500	9.9400	8.8500	9.8800	+9.171%	295	16,305	+113.057%
2026-05-13	10.1200	10.1200	8.8000	9.0500	-4.334%	177	16,184	+132.597%
2026-05-12	10.8200	10.8200	8.6800	9.4600	-13.765%	403	16,184	+122.516%
2026-05-11	10.0400	11.2000	9.7300	10.9700	+14.990%	229	16,184	+91.887%
2026-05-08	9.4200	9.6500	9.3800	9.5400	+6.000%	120	15,929	+120.650%
2026-05-07	8.6500	9.2500	8.6500	9.0000	-2.703%	2,829	15,860	+133.889%
2026-05-06	9.7700	10.0000	9.1000	9.2500	-3.646%	118	16,549	+127.568%
2026-05-05	7.7000	9.7000	7.5000	9.6000	+28.514%	486	16,533	+119.271%
2026-05-04	6.9000	7.5300	6.8300	7.4700	+9.853%	2,991	16,522	+181.794%
2026-05-01	5.5400	6.9200	5.5400	6.8000	+11.475%	2,087	13,450	+209.559%
2026-04-30	7.4000	7.7000	5.9200	6.1000	-12.356%	1,711	13,450	+245.082%
2026-04-29	7.5000	7.5000	6.7500	6.9600	+1.606%	59	13,169	+202.443%
2026-04-28	7.5200	8.1500	6.8500	6.8500	-3.112%	3,216	13,140	+207.299%
2026-04-27	7.2000	7.2800	6.5500	7.0700	+5.838%	149	13,521	+197.737%
2026-04-24	6.7000	7.0700	6.4500	6.6800	+1.520%	1,067	13,508	+215.120%
2026-04-23	6.3500	7.1000	6.2000	6.5800	-0.152%	2,491	13,468	+219.909%
2026-04-22	6.4500	6.8000	6.3500	6.5900	-4.493%	730	15,524	+219.423%
2026-04-21	6.2200	7.0000	6.0000	6.9000	+15.772%	659	14,964	+205.072%
2026-04-20	5.2400	6.5000	5.0500	5.9600	+21.633%	5,747	14,964	+253.188%
2026-04-17	3.1500	5.8500	3.1500	4.9000	+80.812%	7,552	10,847	+329.592%
2026-04-16	2.5300	2.8100	2.5200	2.7100	+1.119%	1,826	5,334	+676.753%
2026-04-15	3.1500	3.2000	2.6800	2.6800	-12.131%	334	4,339	+685.448%
2026-04-14	3.6400	3.6400	2.9000	3.0500	-20.779%	319	4,257	+590.164%
2026-04-13	3.8500	4.2000	3.7000	3.8500	-2.778%	204	4,174	+446.753%
2026-04-10	4.2000	4.2500	3.9600	3.9600	-7.477%	316	4,160	+431.566%
2026-04-09	4.5500	5.4500	4.2000	4.2800	-18.476%	571	4,182	+391.822%
2026-04-08	5.5500	5.6000	5.2300	5.2500	-11.017%	283	3,876	+300.952%
2026-04-07	5.5800	6.0000	5.5800	5.9000	+3.691%	151	3,831	+256.780%
2026-04-06	5.5000	6.0300	5.2000	5.6900	-5.795%	172	3,800	+269.947%
2026-04-02	6.8500	6.9000	6.0400	6.0400	-11.825%	103	3,697	+248.510%
2026-04-01	6.6500	7.5000	6.6500	6.8500	-1.154%	204	3,697	+207.299%
2026-03-31	7.8000	7.8500	6.9300	6.9300	-20.345%	193	3,565	+203.752%
2026-03-30	9.0000	9.0000	8.2000	8.7000	+2.113%	745	3,488	+141.954%
2026-03-27	8.5000	8.7900	8.2600	8.5200	+1.792%	262	2,930	+147.066%
2026-03-26	8.5000	8.6500	7.4500	8.3700	-1.991%	130	2,855	+151.493%
2026-03-25	8.7000	8.7300	8.5200	8.5400	-8.663%	53	2,815	+146.487%
2026-03-24	8.5000	9.3500	8.4000	9.3500	+16.875%	88	2,809	+125.134%
2026-03-23	8.8000	8.8000	7.9200	8.0000	-14.071%	153	2,804	+163.125%
2026-03-20	9.1400	9.5600	9.1400	9.3100	-3.122%	67	2,821	+126.101%
2026-03-19	8.7500	9.6100	8.6500	9.6100	+26.447%	19	2,809	+119.043%
2026-03-18	7.9500	8.0500	7.5000	7.6000	+2.426%	48	2,811	+176.974%
2026-03-17	7.4300	7.4500	7.3000	7.4200	-3.636%	97	2,799	+183.693%
2026-03-16	7.8000	8.0500	7.6000	7.7000	-3.023%	169	2,763	+173.377%
2026-03-13	7.9500	8.5000	7.8500	7.9400	-3.171%	95	2,719	+165.113%
2026-03-12	8.0000	8.5000	8.0000	8.2000	+1.863%	67	2,703	+156.707%
2026-03-11	7.2000	8.0500	7.2000	8.0500	+10.729%	665	2,705	+161.491%
2026-03-10	7.2500	7.5500	7.1200	7.2700	+0.276%	114	2,616	+189.546%
2026-03-09	7.1700	7.5500	7.1700	7.2500	+6.149%	103	2,554	+190.345%
2026-03-06	6.5000	7.2000	6.5000	6.8300	+3.485%	1,312	2,682	+208.199%
2026-03-05	6.8900	6.8900	6.4800	6.6000	-0.901%	1,226	2,564	+218.939%
2026-03-04	6.8500	7.1000	6.5100	6.6600	-8.138%	193	1,523	+216.066%
2026-03-03	7.8500	8.4000	7.2500	7.2500	-1.762%	25	1,425	+190.345%
2026-03-02	7.9500	8.1500	7.3800	7.3800	-9.448%	176	1,439	+185.230%
2026-02-27	9.3500	9.9000	7.7500	8.1500	-43.793%	302	1,412	+158.282%
2026-02-26	14.5000	14.5000	14.5000	14.5000	-17.940%	2	1,434	+45.172%
2026-02-25	17.8200	17.8200	17.6700	17.6700	-10.168%	11	1,427	+19.128%
2026-02-24	20.2500	20.2500	19.6000	19.6700	-2.188%	26	1,427	+7.016%
2026-02-23	19.9300	20.7000	19.9300	20.1100	+6.458%	25	1,445	+4.674%
2026-02-20	19.6200	19.6200	18.8900	18.8900	-4.257%	10	1,433	+11.435%
2026-02-19	18.9500	19.7300	18.9500	19.7300	+6.419%	11	1,428	+6.690%
2026-02-18	18.5400	18.5400	18.5400	18.5400	-8.670%	2	1,428	+13.538%
2026-02-17	20.3000	20.3000	20.3000	20.3000	+3.571%	2	1,428	+3.695%
2026-02-13	20.3000	20.3000	19.5100	19.6000	-2.536%	37	1,455	+7.398%
2026-02-12	18.7500	20.4300	18.7500	20.1100	+21.953%	12	1,455	+4.674%
2026-02-09	16.7500	16.7500	16.4900	16.4900	+4.301%	10	1,453	+27.653%
2026-02-06	16.2700	16.2700	15.8100	15.8100	-2.887%	117	1,459	+33.144%
2026-02-05	16.4500	16.4500	16.2800	16.2800	-0.732%	2	1,560	+29.300%
2026-02-04	17.0700	17.0700	16.3900	16.4000	-2.265%	58	1,562	+28.354%
2026-02-03	16.0000	16.7800	16.0000	16.7800	+11.867%	17	1,577	+25.447%
2026-02-02	14.5000	15.0000	13.8200	15.0000	+2.041%	6	1,576	+40.333%
2026-01-30	14.7000	14.7000	14.7000	14.7000	-2.326%	1	1,573	+43.197%
2026-01-29	15.2000	15.2000	15.0500	15.0500	+12.230%	69	1,572	+39.867%
2026-01-28	13.4800	13.6200	13.4100	13.4100	+1.977%	7	1,513	+56.972%
2026-01-26	13.1500	13.1500	13.1500	13.1500	+1.154%	1	1,511	+60.076%
2026-01-23	13.5000	13.5000	13.0000	13.0000	-11.263%	33	1,510	+61.923%
2026-01-22	13.8500	14.6500	13.8500	14.6500	+4.793%	50	1,498	+43.686%
2026-01-21	15.1700	15.1700	13.8700	13.9800	+5.509%	148	1,472	+50.572%
2026-01-20	12.3100	13.2500	12.3100	13.2500	+4.909%	168	1,433	+58.868%
2026-01-16	12.8100	12.8100	12.6300	12.6300	+1.040%	7	1,282	+66.667%
2026-01-15	12.3500	12.5000	12.3500	12.5000	+12.108%	20	1,282	+68.400%
2026-01-14	11.1500	11.1500	11.1500	11.1500	-7.006%	13	1,281	+88.789%
2026-01-13	11.9900	11.9900	11.9900	11.9900	+3.362%	10	1,268	+75.563%
2026-01-12	11.8700	11.8700	11.6000	11.6000	-5.306%	13	1,258	+81.466%
2026-01-09	12.1000	12.2500	12.1000	12.2500	+4.255%	57	1,269	+71.837%
2026-01-08	11.6000	11.7500	11.6000	11.7500	+3.524%	40	1,222	+79.149%
2026-01-07	11.4700	11.4700	11.1500	11.3500	-0.176%	82	1,194	+85.463%
2026-01-06	11.3700	11.3700	11.3700	11.3700	+5.083%	1	1,186	+85.136%
2026-01-05	11.9500	11.9500	10.2500	10.8200	-2.523%	603	597	+94.547%
2026-01-02	10.8500	11.1500	10.8500	11.1000	+12.805%	7	597	+89.640%
2025-12-31	10.0000	10.1000	9.7000	9.8400	0.000%	114	554	+113.923%
2025-12-30	9.9500	10.1000	9.6900	9.8400	+1.027%	18	554	+113.923%
2025-12-29	9.5000	9.9700	9.5000	9.7400	-1.913%	28	555	+116.119%
2025-12-26	10.2500	10.2500	9.6000	9.9300	-2.167%	51	534	+111.984%
2025-12-24	10.3000	10.3200	10.1300	10.1500	-1.361%	54	489	+107.389%
2025-12-23	10.1700	10.4000	10.1000	10.2900	+0.882%	51	489	+104.568%
2025-12-22	9.8000	10.6000	9.8000	10.2000	+2.513%	131	450	+106.373%
2025-12-19	9.8300	10.0000	9.4000	9.9500	-4.327%	311	326	+111.558%
2025-12-18	9.8200	10.4000	9.8200	10.4000	+10.053%	17	36	+102.404%
2025-12-17	9.5000	9.5000	9.4500	9.4500	-8.341%	4	20	+122.751%
2025-12-15	10.5000	10.6500	10.3100	10.3100	0.000%	17	17	+104.171%