Dark

NFLX20280616P70
NFLX Jun 16 2028 70.00 Put (NFLX280616P00070000)
option OPRA

EOD

Aug 20, 2026

9.35-1.058%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.3500	9.3500	9.3500	9.3500	-1.058%	1	3,789	0.000%
2026-08-19	9.3500	9.4500	9.3500	9.4500	-3.866%	4	3,789	-1.058%
2026-08-18	9.8300	9.8300	9.8300	9.8300	-4.098%	2	3,788	-4.883%
2026-08-17	9.9500	10.4100	9.9500	10.2500	+3.119%	1,006	3,788	-8.780%
2026-08-14	9.9400	9.9400	9.9400	9.9400	-9.472%	1	2,883	-5.936%
2026-08-10	11.0900	11.0900	10.9800	10.9800	-3.684%	2	2,882	-14.845%
2026-08-07	11.4000	11.4000	11.4000	11.4000	-0.437%	1	2,883	-17.982%
2026-08-05	11.4500	11.4500	11.4500	11.4500	-10.126%	10	2,882	-18.341%
2026-07-24	12.7400	12.7400	12.7400	12.7400	-4.211%	1	2,882	-26.609%
2026-07-23	13.3100	13.4500	13.3000	13.3000	+0.987%	3	2,882	-29.699%
2026-07-22	13.1700	13.1700	13.1700	13.1700	-4.910%	2	2,884	-29.005%
2026-07-21	13.8500	13.8500	13.8500	13.8500	+0.362%	1	2,884	-32.491%
2026-07-20	13.8000	13.8000	13.8000	13.8000	+2.222%	100	2,883	-32.246%
2026-07-17	14.6600	14.6600	13.4000	13.5000	+13.924%	29	2,783	-30.741%
2026-07-14	11.8500	11.9000	11.8500	11.8500	+2.954%	13	2,795	-21.097%
2026-07-13	11.5100	11.5100	11.5100	11.5100	-3.440%	4	2,796	-18.766%
2026-07-10	11.9900	11.9900	11.7800	11.9200	+5.487%	102	2,794	-21.560%
2026-07-09	11.3000	11.3000	11.3000	11.3000	+2.727%	1	2,692	-17.257%
2026-07-08	11.0000	11.0000	11.0000	11.0000	+3.774%	1	2,692	-15.000%
2026-07-02	11.3700	11.3700	10.6000	10.6000	-9.633%	11	2,695	-11.792%
2026-07-01	11.7300	11.7300	11.7300	11.7300	-1.841%	10	2,695	-20.290%
2026-06-30	11.9000	11.9500	11.9000	11.9500	+6.696%	59	2,695	-21.757%
2026-06-29	11.2700	11.2700	11.2000	11.2000	-2.862%	11	2,643	-16.518%
2026-06-26	12.1000	12.1000	11.3000	11.5300	-6.260%	15	2,632	-18.907%
2026-06-25	12.3000	12.3000	12.3000	12.3000	+2.585%	3	2,637	-23.984%
2026-06-24	12.0000	12.0000	11.8700	11.9900	+1.352%	23	2,634	-22.018%
2026-06-22	11.2700	12.1000	11.2700	11.8300	+15.415%	13	2,613	-20.964%
2026-06-17	10.1400	10.2500	10.1400	10.2500	+4.592%	142	2,471	-8.780%
2026-06-16	9.5200	10.0700	9.5200	9.8000	+9.497%	8	2,471	-4.592%
2026-06-04	8.9500	8.9500	8.9500	8.9500	-6.184%	5	2,468	+4.469%
2026-06-03	9.0000	9.5400	9.0000	9.5400	+13.571%	6	2,468	-1.992%
2026-05-29	8.4000	8.4000	8.4000	8.4000	+15.862%	10	2,466	+11.310%
2026-05-21	7.2500	7.2500	7.2500	7.2500	-5.844%	100	2,461	+28.966%
2026-05-18	7.7000	7.7000	7.7000	7.7000	-2.532%	50	2,461	+21.429%
2026-05-14	7.9000	7.9000	7.9000	7.9000	-4.589%	2	2,464	+18.354%
2026-05-12	8.3000	8.3000	8.2500	8.2800	-1.429%	50	2,466	+12.923%
2026-05-11	8.3000	8.4000	8.3000	8.4000	+7.692%	4	2,466	+11.310%
2026-05-05	7.7500	7.8000	7.3000	7.8000	+11.429%	854	2,448	+19.872%
2026-05-01	7.0000	7.0000	7.0000	7.0000	-2.778%	1	1,599	+33.571%
2026-04-21	7.1500	7.2000	7.1500	7.2000	+13.208%	9	1,604	+29.861%
2026-04-17	6.3000	6.3600	6.0000	6.3600	+25.941%	23	1,604	+47.013%
2026-04-16	5.4500	5.4500	5.0500	5.0500	-7.339%	7	1,598	+85.149%
2026-04-15	5.0000	5.4500	5.0000	5.4500	+0.739%	4	1,593	+71.560%
2026-04-14	5.5400	5.5400	5.3000	5.4100	-9.833%	11	1,593	+72.828%
2026-04-13	6.0000	6.0000	6.0000	6.0000	-0.662%	6	1,593	+55.833%
2026-04-10	6.2000	6.2700	6.0400	6.0400	-5.625%	4	1,599	+54.801%
2026-04-09	6.6300	6.6300	6.2700	6.4000	-7.112%	8	1,602	+46.094%
2026-04-07	6.8900	6.8900	6.8900	6.8900	-0.145%	5	1,610	+35.704%
2026-04-06	6.9000	6.9000	6.7500	6.9000	-2.817%	3	1,615	+35.507%
2026-04-02	7.4200	7.5200	7.1000	7.1000	-6.085%	10	1,624	+31.690%
2026-03-31	7.5600	7.5600	7.5600	7.5600	-4.061%	2	1,624	+23.677%
2026-03-27	7.8500	7.8800	7.8400	7.8800	-0.253%	15	1,626	+18.655%
2026-03-23	8.2500	8.2500	7.9000	7.9000	-7.059%	3	1,641	+18.354%
2026-03-19	8.5000	8.5000	8.5000	8.5000	+5.590%	6	1,642	+10.000%
2026-03-18	8.0500	8.0500	8.0500	8.0500	-0.617%	2	1,648	+16.149%
2026-03-16	8.1000	8.1000	8.1000	8.1000	-1.699%	4	1,650	+15.432%
2026-03-12	8.2400	8.2400	8.2400	8.2400	+3.000%	1	1,654	+13.471%
2026-03-11	7.6000	8.0000	7.6000	8.0000	+4.575%	4	1,655	+16.875%
2026-03-09	7.7300	7.7300	7.6500	7.6500	+4.366%	6	1,656	+22.222%
2026-03-04	7.6500	7.6500	7.3000	7.3300	-4.058%	37	1,654	+27.558%
2026-03-03	7.9000	8.4000	7.6300	7.6400	-0.131%	118	1,675	+22.382%
2026-03-02	7.7500	8.2600	7.6400	7.6500	-3.165%	25	1,734	+22.222%
2026-02-27	9.2500	9.5000	7.7500	7.9000	-34.979%	922	1,744	+18.354%
2026-02-24	12.1200	12.1500	12.1200	12.1500	+0.746%	2	1,438	-23.045%
2026-02-20	12.0600	12.0600	12.0600	12.0600	+0.836%	2	1,438	-22.471%
2026-02-19	11.9600	11.9600	11.9600	11.9600	-0.747%	2	1,436	-21.823%
2026-02-17	12.5000	12.5000	12.0500	12.0500	-0.905%	6	1,434	-22.407%
2026-02-13	12.6900	12.8300	12.1600	12.1600	-2.720%	6	1,435	-23.109%
2026-02-12	11.8000	12.5000	11.8000	12.5000	+23.153%	3	1,435	-25.200%
2026-02-10	10.4000	10.4000	10.1500	10.1500	-7.727%	2	1,432	-7.882%
2026-02-09	11.0000	11.0000	11.0000	11.0000	0.000%	2	1,432	-15.000%
2026-02-06	11.0000	11.0000	11.0000	11.0000	+1.382%	1	1,430	-15.000%
2026-02-05	10.5000	10.8900	10.3000	10.8500	+0.930%	226	1,430	-13.825%
2026-02-04	10.5000	10.7500	10.5000	10.7500	-2.715%	6	1,543	-13.023%
2026-02-03	10.3000	11.0500	10.2500	11.0500	+8.016%	215	1,548	-15.385%
2026-02-02	10.2300	10.2300	10.2300	10.2300	+1.287%	1	1,734	-8.602%
2026-01-30	10.1000	10.1000	10.1000	10.1000	0.000%	4	1,733	-7.426%
2026-01-29	9.9500	10.2600	9.9500	10.1000	+5.208%	372	1,737	-7.426%
2026-01-28	9.7200	9.7200	9.6000	9.6000	-1.538%	5	1,374	-2.604%
2026-01-27	9.7500	9.7500	9.7500	9.7500	-0.102%	5	1,373	-4.103%
2026-01-26	9.6600	9.7600	9.6600	9.7600	+0.412%	3	1,378	-4.201%
2026-01-23	9.7300	9.7300	9.7200	9.7200	-2.016%	2	1,380	-3.807%
2026-01-22	9.9200	9.9200	9.9200	9.9200	-2.650%	1	1,381	-5.746%
2026-01-21	10.4500	10.4500	10.1500	10.1900	+2.825%	6	1,381	-8.243%
2026-01-20	9.0700	9.9100	9.0700	9.9100	+13.257%	38	1,382	-5.651%
2026-01-16	9.6800	9.7500	8.7500	8.7500	-7.895%	132	1,523	+6.857%
2026-01-15	9.3700	9.6000	9.3000	9.5000	+2.703%	22	1,523	-1.579%
2026-01-14	8.6700	9.5000	8.6700	9.2500	+5.233%	47	1,526	+1.081%
2026-01-13	9.0000	9.1000	8.5000	8.7900	-0.340%	92	1,485	+6.371%
2026-01-12	9.3000	9.3000	8.7500	8.8200	-5.870%	158	1,396	+6.009%
2026-01-09	9.4300	9.4300	9.2300	9.3700	+3.422%	3	1,241	-0.213%
2026-01-08	9.0000	9.0600	9.0000	9.0600	+2.955%	11	1,240	+3.201%
2026-01-07	8.9100	9.0500	8.8000	8.8000	+2.445%	56	1,229	+6.250%
2026-01-06	8.9000	9.0000	8.5900	8.5900	-2.052%	13	1,187	+8.847%
2026-01-05	8.7700	8.7700	8.7700	8.7700	-0.341%	1	1,176	+6.613%
2026-01-02	8.7000	8.9000	8.3500	8.8000	+6.152%	452	1,176	+6.250%
2025-12-31	8.3000	8.4500	8.2900	8.2900	+5.605%	3	724	+12.786%
2025-12-30	7.8500	7.8500	7.8500	7.8500	-4.848%	10	724	+19.108%
2025-12-26	8.2500	8.2500	8.2500	8.2500	-2.482%	1	714	+13.333%
2025-12-24	8.5000	8.5000	8.4600	8.4600	+4.444%	5	714	+10.520%
2025-12-23	8.1000	8.1000	8.1000	8.1000	-4.706%	30	714	+15.432%
2025-12-22	8.5000	8.5000	8.5000	8.5000	+0.592%	1	684	+10.000%
2025-12-18	8.4500	8.4500	8.4500	8.4500	+1.198%	1	683	+10.651%
2025-12-17	8.3800	8.3800	8.2800	8.3500	-3.468%	6	683	+11.976%
2025-12-16	8.6500	8.6500	8.6500	8.6500	-1.705%	1	679	+8.092%
2025-12-15	8.8000	8.8700	8.8000	8.8000	+2.804%	16	678	+6.250%
2025-12-12	8.6000	8.7500	8.5600	8.5600	-2.283%	4	662	+9.229%
2025-12-11	8.7600	8.7600	8.7600	8.7600	+0.344%	1	660	+6.735%
2025-12-10	8.3500	8.7500	8.3500	8.7300	+5.181%	56	659	+7.102%
2025-12-09	8.3000	8.3000	8.3000	8.3000	+0.121%	10	603	+12.651%
2025-12-08	7.8000	8.3400	7.6000	8.2900	+13.251%	549	593	+12.786%
2025-12-05	7.2900	7.4000	7.2900	7.3200	+3.099%	35	48	+27.732%
2025-12-04	7.0000	7.1000	7.0000	7.1000	+4.874%	4	13	+31.690%
2025-12-03	7.1500	7.1500	6.0500	6.7700	0.000%	11	11	+38.109%