Dark

NFLX20280121P70
NFLX Jan 21 2028 70.00 Put (NFLX280121P00070000)
option OPRA

EOD

Aug 20, 2026

7.95-1.852%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.9500	7.9500	7.9500	7.9500	-1.852%	1	12,328	0.000%
2026-08-19	8.2000	8.2000	8.0000	8.1000	-5.152%	10	12,328	-1.852%
2026-08-18	8.5000	8.5900	8.5000	8.5400	-5.111%	4	12,324	-6.909%
2026-08-17	8.8200	9.0000	8.7700	9.0000	+4.651%	9	12,326	-11.667%
2026-08-14	8.7500	8.8000	8.5500	8.6000	-2.273%	1,342	12,327	-7.558%
2026-08-13	9.0000	9.1300	8.8000	8.8000	-9.278%	303	11,044	-9.659%
2026-08-12	10.0000	10.0000	9.7000	9.7000	-1.020%	6	10,858	-18.041%
2026-08-11	9.5400	9.8000	9.5400	9.8000	-2.584%	11	10,860	-18.878%
2026-08-10	10.0500	10.0600	10.0500	10.0600	-0.396%	3	10,869	-20.974%
2026-08-07	10.2000	10.2000	10.1000	10.1000	-1.463%	17	10,867	-21.287%
2026-08-06	10.2500	10.2500	10.2500	10.2500	-4.206%	1	10,853	-22.439%
2026-08-04	10.5200	10.8100	10.5200	10.7000	+1.230%	9	10,854	-25.701%
2026-08-03	10.5000	10.5700	10.5000	10.5700	-4.344%	4	10,859	-24.787%
2026-07-31	10.8800	11.0500	10.8800	11.0500	+2.791%	20	10,855	-28.054%
2026-07-30	11.5500	11.7500	10.6500	10.7500	+0.280%	23	10,847	-26.047%
2026-07-29	10.7200	10.7200	10.7200	10.7200	+0.469%	1	10,847	-25.840%
2026-07-28	10.3500	10.6700	10.3500	10.6700	-6.649%	61	10,848	-25.492%
2026-07-27	11.5600	11.5600	11.2400	11.4300	-1.888%	4,015	10,791	-30.446%
2026-07-24	11.9900	11.9900	11.6500	11.6500	-3.719%	6	7,195	-31.760%
2026-07-23	12.2800	12.3000	11.9900	12.1000	+2.979%	113	7,194	-34.298%
2026-07-22	12.1500	12.1500	11.6200	11.7500	-6.894%	110	7,238	-32.340%
2026-07-21	12.5000	12.7000	12.5000	12.6200	-0.708%	25	7,221	-37.005%
2026-07-20	12.6000	12.8200	12.6000	12.7100	+1.680%	6	7,201	-37.451%
2026-07-17	13.6500	13.6500	11.8000	12.5000	+14.679%	151	7,196	-36.400%
2026-07-16	10.8200	10.9000	10.6000	10.9000	+0.926%	24	7,157	-27.064%
2026-07-15	10.7500	10.8000	10.7500	10.8000	+0.465%	4	7,136	-26.389%
2026-07-14	10.8500	10.8500	10.7500	10.7500	+1.607%	14	7,132	-26.047%
2026-07-13	10.4000	10.6000	10.0500	10.5800	-2.128%	66	7,122	-24.858%
2026-07-10	10.5000	10.8100	10.5000	10.8100	+5.053%	22	7,056	-26.457%
2026-07-09	10.2500	10.3500	10.2500	10.2900	+2.900%	4	7,043	-22.741%
2026-07-08	10.1000	10.2400	10.0000	10.0000	+3.842%	3	7,042	-20.500%
2026-07-07	9.6000	9.6300	9.5700	9.6300	-2.234%	5	7,041	-17.445%
2026-07-06	9.8400	9.8500	9.8400	9.8500	+6.949%	6	7,036	-19.289%
2026-07-02	10.0000	10.0000	9.2100	9.2100	-12.701%	1,120	6,181	-13.681%
2026-07-01	10.7000	10.7000	10.5500	10.5500	-2.315%	9	6,181	-24.645%
2026-06-30	10.8500	10.8500	10.8000	10.8000	+6.404%	66	6,172	-26.389%
2026-06-29	9.9500	10.2000	9.9500	10.1500	-2.404%	9	6,107	-21.675%
2026-06-26	10.4200	10.4300	10.4000	10.4000	-7.143%	4	6,101	-23.558%
2026-06-25	11.0100	11.2000	11.0100	11.2000	+1.818%	11	6,100	-29.018%
2026-06-24	10.9000	11.0000	10.8200	11.0000	+2.804%	17	6,099	-27.727%
2026-06-23	10.7100	10.7500	10.7000	10.7000	+2.885%	23	6,088	-25.701%
2026-06-22	10.0000	11.0500	9.9100	10.4000	+12.554%	110	6,102	-23.558%
2026-06-18	9.2000	9.3100	9.2000	9.2400	-0.108%	31	6,061	-13.961%
2026-06-17	8.9500	9.4000	8.9500	9.2500	+5.714%	96	6,061	-14.054%
2026-06-16	8.7100	8.7500	8.7100	8.7500	+3.919%	61	6,061	-9.143%
2026-06-11	8.2000	8.4200	8.2000	8.4200	+3.313%	58	6,004	-5.582%
2026-06-09	8.0500	8.1500	8.0500	8.1500	-1.570%	2	5,974	-2.454%
2026-06-05	8.2800	8.2800	8.2800	8.2800	+1.099%	6	5,975	-3.986%
2026-06-04	7.9000	8.1900	7.9000	8.1900	+8.477%	7	5,975	-2.930%
2026-06-02	7.4000	7.6700	7.4000	7.5500	+4.138%	118	5,976	+5.298%
2026-06-01	7.2000	7.2500	7.2000	7.2500	+3.571%	76	5,969	+9.655%
2026-05-29	7.0000	7.0000	7.0000	7.0000	+7.692%	300	5,893	+13.571%
2026-05-28	7.0500	7.0500	6.5000	6.5000	+2.362%	21	5,623	+22.308%
2026-05-21	6.7500	6.7500	6.3500	6.3500	-1.550%	32	5,623	+25.197%
2026-05-19	5.9700	6.4500	5.9700	6.4500	-10.788%	59	5,623	+23.256%
2026-05-15	7.2300	7.2300	7.2300	7.2300	+3.286%	10	5,559	+9.959%
2026-05-13	7.0000	7.0000	7.0000	7.0000	-4.241%	1	5,549	+13.571%
2026-05-11	7.3000	7.3100	7.2500	7.3100	+4.280%	41	5,549	+8.755%
2026-05-06	7.0100	7.0100	7.0100	7.0100	+13.984%	1	5,559	+13.409%
2026-05-01	6.1500	6.1500	6.1500	6.1500	-0.806%	1	5,559	+29.268%
2026-04-29	6.2000	6.2000	6.2000	6.2000	-0.800%	300	5,559	+28.226%
2026-04-28	6.5000	6.5000	6.2500	6.2500	-2.344%	200	5,259	+27.200%
2026-04-24	6.4700	6.4700	6.4000	6.4000	+3.226%	2	5,259	+24.219%
2026-04-22	6.2000	6.2000	6.2000	6.2000	+5.983%	1	5,259	+28.226%
2026-04-20	6.0000	6.0000	5.8500	5.8500	+9.346%	22	5,258	+35.897%
2026-04-17	5.1300	5.3500	5.1000	5.3500	+25.882%	54	5,247	+48.598%
2026-04-16	4.3500	4.3600	4.2500	4.2500	-4.494%	39	5,223	+87.059%
2026-04-15	4.4500	4.4500	4.4500	4.4500	-3.888%	10	5,228	+78.652%
2026-04-14	4.6400	4.6500	4.5900	4.6300	-7.400%	4	5,238	+71.706%
2026-04-13	5.0000	5.0000	5.0000	5.0000	-2.913%	1	5,239	+59.000%
2026-04-10	5.3000	5.3000	5.1200	5.1500	-6.364%	14	5,238	+54.369%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-14.729%	1	5,248	+44.545%
2026-04-02	6.4500	6.4500	6.4500	6.4500	+1.575%	2	5,250	+23.256%
2026-04-01	6.8000	6.8000	6.3500	6.3500	-7.028%	5	5,250	+25.197%
2026-03-31	6.9000	6.9000	6.6500	6.8300	-4.476%	4	5,251	+16.398%
2026-03-30	6.9200	7.1800	6.9200	7.1500	+4.380%	261	5,248	+11.189%
2026-03-27	6.8500	6.8500	6.8500	6.8500	0.000%	1	5,449	+16.058%
2026-03-26	6.9000	6.9000	6.8500	6.8500	-5.517%	6	5,449	+16.058%
2026-03-24	7.0000	7.2500	7.0000	7.2500	-2.027%	4	5,449	+9.655%
2026-03-19	7.0000	7.5000	7.0000	7.4000	+8.824%	19	5,446	+7.432%
2026-03-17	7.0000	7.0000	6.8000	6.8000	-2.857%	6	5,436	+16.912%
2026-03-16	7.0000	7.0000	7.0000	7.0000	0.000%	5	5,431	+13.571%
2026-03-12	7.0000	7.0000	7.0000	7.0000	+2.790%	1	5,431	+13.571%
2026-03-11	7.2000	7.2000	6.8100	6.8100	-2.714%	21	5,432	+16.740%
2026-03-10	7.0000	7.0000	7.0000	7.0000	0.000%	5	5,432	+13.571%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+4.478%	5	5,427	+13.571%
2026-03-06	6.4000	6.7000	6.4000	6.7000	+5.016%	502	5,446	+18.657%
2026-03-05	6.3800	6.3800	6.3800	6.3800	-5.060%	1	5,447	+24.608%
2026-03-02	7.0100	7.0100	6.7200	6.7200	-5.352%	201	5,447	+18.304%
2026-02-27	7.3100	8.0400	6.9000	7.1000	-24.468%	43	5,479	+11.972%
2026-02-26	9.5500	9.5500	9.4000	9.4000	-2.893%	25	5,481	-15.426%
2026-02-25	10.2500	10.5400	9.6800	9.6800	-15.826%	20	5,465	-17.872%
2026-02-23	10.8700	11.7500	10.8700	11.5000	+8.286%	40	5,465	-30.870%
2026-02-20	11.0100	11.0100	10.4400	10.6200	-1.393%	10	5,455	-25.141%
2026-02-19	10.8500	10.9600	10.7700	10.7700	-0.278%	8	5,450	-26.184%
2026-02-18	11.1500	11.1500	10.7600	10.8000	-6.087%	7	5,446	-26.389%
2026-02-17	11.4000	11.5000	11.3500	11.5000	+3.604%	9	5,449	-30.870%
2026-02-13	11.6500	11.6500	11.1000	11.1000	-2.030%	14	5,434	-28.378%
2026-02-12	11.0500	11.5200	10.8900	11.3300	+15.025%	81	5,434	-29.832%
2026-02-11	9.8500	10.1100	9.8500	9.8500	+4.787%	503	4,653	-19.289%
2026-02-10	9.4000	9.4000	9.4000	9.4000	-3.292%	1	4,151	-15.426%
2026-02-09	9.7400	9.7500	9.6300	9.7200	+0.517%	24	4,150	-18.210%
2026-02-06	9.7500	9.7500	9.5800	9.6700	-6.570%	31	4,132	-17.787%
2026-02-05	9.3800	10.3500	9.3500	10.3500	+4.440%	292	4,144	-23.188%
2026-02-03	9.2000	9.9500	9.2000	9.9100	+10.111%	56	3,952	-19.778%
2026-01-30	9.3000	9.3000	8.9000	9.0000	0.000%	13	3,942	-11.667%
2026-01-29	9.0200	9.0500	9.0000	9.0000	+5.263%	14	3,933	-11.667%
2026-01-28	8.2500	8.6000	8.2500	8.5500	+2.151%	1,130	3,927	-7.018%
2026-01-26	8.5000	8.5000	8.3300	8.3700	-0.476%	22	2,911	-5.018%
2026-01-23	8.6500	8.6500	8.3800	8.4100	-6.243%	26	2,904	-5.470%
2026-01-22	8.5000	9.1500	8.5000	8.9700	+3.460%	30	2,894	-11.371%
2026-01-21	9.2500	9.3900	8.6700	8.6700	+1.167%	51	2,895	-8.304%
2026-01-20	8.4500	8.5700	8.3800	8.5700	+2.024%	36	2,870	-7.235%
2026-01-16	8.2500	8.4000	8.2500	8.4000	+1.818%	4	2,834	-5.357%
2026-01-15	8.2000	8.2500	8.2000	8.2500	-1.786%	63	2,834	-3.636%
2026-01-14	8.0000	8.4000	8.0000	8.4000	+8.387%	32	2,841	-5.357%
2026-01-13	7.8200	7.8200	7.7500	7.7500	-3.125%	26	2,811	+2.581%
2026-01-12	7.8500	8.0000	7.8500	8.0000	0.000%	14	2,811	-0.625%
2026-01-09	8.1000	8.2000	8.0000	8.0000	+4.302%	44	2,797	-0.625%
2026-01-07	7.8500	7.8500	7.6700	7.6700	+0.524%	20	2,753	+3.651%
2026-01-06	7.8100	7.8500	7.6300	7.6300	+3.810%	480	2,733	+4.194%
2026-01-05	7.6000	7.6000	7.3500	7.3500	-4.545%	2	2,486	+8.163%
2026-01-02	7.8500	7.8500	7.7000	7.7000	+6.207%	14	2,486	+3.247%
2025-12-31	7.2500	7.2500	7.2500	7.2500	0.000%	15	2,481	+9.655%
2025-12-30	7.2500	7.2500	7.2500	7.2500	+0.694%	4	2,481	+9.655%
2025-12-29	7.2500	7.3500	7.2000	7.2000	-0.963%	73	2,477	+10.417%
2025-12-26	7.2700	7.2700	7.2700	7.2700	-2.416%	10	2,424	+9.354%
2025-12-23	7.4000	7.5200	7.4000	7.4500	-1.325%	44	2,424	+6.711%
2025-12-22	7.5000	7.5500	7.5000	7.5500	+4.861%	3	2,384	+5.298%
2025-12-19	7.2000	7.2000	7.2000	7.2000	-4.128%	1	2,381	+10.417%
2025-12-18	7.5000	7.5100	7.4500	7.5100	+2.177%	400	2,380	+5.859%
2025-12-17	7.2500	7.3500	7.2500	7.3500	-3.289%	755	2,044	+8.163%
2025-12-16	7.6000	7.6000	7.6000	7.6000	0.000%	1	1,308	+4.605%
2025-12-12	7.5300	7.6000	7.4100	7.6000	-0.654%	4	1,308	+4.605%
2025-12-11	7.5100	7.6500	7.5100	7.6500	-1.418%	11	1,312	+3.922%
2025-12-10	6.7000	7.7600	6.7000	7.7600	+9.142%	34	1,309	+2.448%
2025-12-09	7.1000	7.3000	7.1000	7.1100	-2.603%	202	1,279	+11.814%
2025-12-08	7.3500	7.3500	7.3000	7.3000	+13.530%	2	1,108	+8.904%
2025-12-05	6.3500	6.4300	6.3500	6.4300	+9.540%	3	1,107	+23.639%
2025-12-04	6.1000	6.1000	5.8700	5.8700	-2.975%	21	1,104	+35.434%
2025-12-03	5.3000	6.0500	5.3000	6.0500	+10.806%	2	1,103	+31.405%
2025-11-26	5.4600	5.4600	5.4600	5.4600	+0.183%	2	1,102	+45.604%
2025-11-25	5.4500	5.4500	5.4500	5.4500	-5.217%	10	1,102	+45.872%
2025-11-24	5.7500	5.7500	5.7500	5.7500	-0.862%	50	1,092	+38.261%
2025-11-20	5.3600	5.8500	5.3600	5.8000	+9.848%	153	1,142	+37.069%
2025-11-19	5.0200	5.3500	4.7200	5.2800	+11.628%	727	992	+50.568%
2025-11-18	4.6500	4.7300	4.6500	4.7300	0.000%	30	580	+68.076%