Dark

NFLX20280616P80
NFLX Jun 16 2028 80.00 Put (NFLX280616P00080000)
option OPRA

EOD

Aug 20, 2026

14.20+2.158%(+0.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.0500	14.2000	14.0500	14.2000	+2.158%	11	5,624	0.000%
2026-08-19	14.2000	14.2000	13.9000	13.9000	-5.954%	3	5,635	+2.158%
2026-08-18	14.7800	14.7800	14.7800	14.7800	-0.805%	1	5,633	-3.924%
2026-08-17	14.9000	14.9000	14.9000	14.9000	-3.121%	1	5,632	-4.698%
2026-08-13	15.3800	15.3800	15.3800	15.3800	-7.349%	2	5,633	-7.672%
2026-08-12	16.6000	16.6000	16.6000	16.6000	-1.717%	2	5,635	-14.458%
2026-08-07	17.1300	17.1300	15.6000	16.8900	+3.938%	11	5,633	-15.927%
2026-08-06	16.2500	16.2500	16.2500	16.2500	-5.248%	5	5,622	-12.615%
2026-08-04	17.1500	17.1500	17.1500	17.1500	-4.722%	2	5,617	-17.201%
2026-07-30	18.0000	18.0000	18.0000	18.0000	-0.662%	1	5,615	-21.111%
2026-07-29	17.2000	18.1200	17.2000	18.1200	-0.440%	5	5,614	-21.634%
2026-07-27	18.2200	18.2200	18.2000	18.2000	-2.674%	23	5,609	-21.978%
2026-07-24	18.5500	18.7000	18.5500	18.7000	-3.409%	4	5,586	-24.064%
2026-07-22	18.9000	19.3600	18.9000	19.3600	-2.860%	3	5,589	-26.653%
2026-07-21	19.9000	20.0000	19.8500	19.9300	-2.780%	39	5,588	-28.751%
2026-07-17	23.1900	23.1900	20.3500	20.5000	+20.588%	6	5,556	-30.732%
2026-07-13	17.0000	17.0000	17.0000	17.0000	+1.493%	10	5,558	-16.471%
2026-07-09	16.8000	16.8000	16.7500	16.7500	+5.346%	7	5,548	-15.224%
2026-07-07	15.2000	15.9000	15.2000	15.9000	-3.049%	4	5,541	-10.692%
2026-07-02	16.4000	16.4000	16.4000	16.4000	-5.202%	1	5,543	-13.415%
2026-07-01	17.3500	17.3500	17.3000	17.3000	-1.983%	750	5,543	-17.919%
2026-06-30	17.6500	17.6500	17.6500	17.6500	+6.006%	1	4,793	-19.547%
2026-06-29	16.6500	16.6500	16.6500	16.6500	-7.242%	2	4,794	-14.715%
2026-06-25	18.0500	18.1000	17.6500	17.9500	+1.241%	55	4,796	-20.891%
2026-06-24	17.6500	17.8000	17.6500	17.7300	+6.807%	8	4,759	-19.910%
2026-06-23	16.6000	16.6000	16.6000	16.6000	-5.842%	500	4,763	-14.458%
2026-06-22	17.1400	17.6300	17.1400	17.6300	+14.036%	7	4,763	-19.455%
2026-06-18	15.4000	15.4900	15.4000	15.4600	+0.390%	24	4,778	-8.150%
2026-06-17	14.7300	15.6000	14.7300	15.4000	+4.691%	14	4,778	-7.792%
2026-06-16	14.8700	14.8700	14.7100	14.7100	+6.594%	35	4,778	-3.467%
2026-06-15	14.6500	14.6500	13.7500	13.8000	-0.361%	26	4,749	+2.899%
2026-06-11	13.8500	13.8500	13.8500	13.8500	-1.634%	350	4,749	+2.527%
2026-06-10	14.0800	14.0800	14.0800	14.0800	+4.684%	2	4,399	+0.852%
2026-06-08	13.4500	13.4500	13.4500	13.4500	-1.030%	750	4,397	+5.576%
2026-06-04	13.6800	13.6800	13.5900	13.5900	-0.730%	6	3,647	+4.489%
2026-06-03	13.6900	13.6900	13.6900	13.6900	+14.083%	9	3,641	+3.725%
2026-05-28	12.0000	12.0000	12.0000	12.0000	+3.359%	1	3,650	+18.333%
2026-05-26	11.6100	11.6100	11.6100	11.6100	+3.017%	1	3,649	+22.308%
2026-05-22	11.2700	11.2700	11.2700	11.2700	+0.805%	1	3,648	+25.998%
2026-05-18	11.3000	11.3700	11.1200	11.1800	-4.851%	34	3,649	+27.013%
2026-05-13	11.7500	11.7500	11.7500	11.7500	+1.732%	7	3,617	+20.851%
2026-05-12	11.7600	11.7600	11.5500	11.5500	-5.791%	3	3,624	+22.944%
2026-05-11	12.0000	12.2600	12.0000	12.2600	+3.547%	2	3,624	+15.824%
2026-05-08	11.8400	11.8400	11.8400	11.8400	-1.333%	1	3,622	+19.932%
2026-05-06	12.0000	12.0000	12.0000	12.0000	+2.128%	3	3,621	+18.333%
2026-05-05	10.3800	11.7500	10.3800	11.7500	+8.295%	55	3,623	+20.851%
2026-05-04	10.8500	10.8500	10.8500	10.8500	+0.930%	2	3,658	+30.876%
2026-05-01	10.3000	10.7500	10.3000	10.7500	+0.939%	2	3,658	+32.093%
2026-04-30	10.6500	10.6500	10.6500	10.6500	-3.182%	1	3,658	+33.333%
2026-04-29	11.0000	11.0000	11.0000	11.0000	0.000%	1	3,658	+29.091%
2026-04-28	11.0000	11.0000	11.0000	11.0000	0.000%	800	3,658	+29.091%
2026-04-27	11.1500	11.1500	11.0000	11.0000	+1.852%	3	2,858	+29.091%
2026-04-22	10.7500	10.8000	10.7500	10.8000	+2.857%	6	2,857	+31.481%
2026-04-21	10.5500	10.7500	10.5000	10.5000	-0.474%	12	2,862	+35.238%
2026-04-20	10.5500	10.5500	10.5500	10.5500	+10.471%	8	2,862	+34.597%
2026-04-17	9.5000	9.5500	9.2500	9.5500	+24.349%	9	2,854	+48.691%
2026-04-16	7.7000	7.7000	7.6800	7.6800	-8.134%	14	2,846	+84.896%
2026-04-14	8.7000	8.7000	8.3600	8.3600	-7.111%	7	2,852	+69.856%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-1.207%	2	2,859	+57.778%
2026-04-10	9.3000	9.3000	9.1100	9.1100	-2.775%	15	2,861	+55.873%
2026-04-09	9.7000	9.9500	9.3700	9.3700	-7.044%	14	2,876	+51.547%
2026-04-07	10.0000	10.1700	10.0000	10.0800	+0.800%	20	2,869	+40.873%
2026-04-06	10.0000	10.2000	10.0000	10.0000	-6.455%	3	2,889	+42.000%
2026-04-02	10.6900	10.6900	10.6900	10.6900	-3.433%	1	2,892	+32.834%
2026-03-31	11.0700	11.0700	11.0700	11.0700	-5.465%	1	2,892	+28.275%
2026-03-30	11.6500	11.8000	11.6500	11.7100	+1.738%	8	2,893	+21.264%
2026-03-27	11.4000	11.7500	11.4000	11.5100	+4.636%	13	2,893	+23.371%
2026-03-26	11.0000	11.0000	11.0000	11.0000	-8.789%	1	2,906	+29.091%
2026-03-25	12.0600	12.0600	12.0600	12.0600	+1.345%	2	2,907	+17.745%
2026-03-24	11.9000	11.9000	11.9000	11.9000	+4.846%	1	2,909	+19.328%
2026-03-23	11.4500	11.4500	11.3500	11.3500	-6.198%	2	2,910	+25.110%
2026-03-20	12.1000	12.1000	12.1000	12.1000	+0.415%	2	2,910	+17.355%
2026-03-19	11.8000	12.3800	11.8000	12.0500	+4.874%	44	2,912	+17.842%
2026-03-18	11.7000	11.7000	11.4900	11.4900	+4.455%	8	2,898	+23.586%
2026-03-17	11.0000	11.0000	11.0000	11.0000	-6.143%	5	2,896	+29.091%
2026-03-16	11.7200	11.7200	11.7200	11.7200	+0.601%	1	2,896	+21.160%
2026-03-13	11.6500	11.6500	11.6500	11.6500	0.000%	5	2,896	+21.888%
2026-03-12	11.4500	11.7000	11.4500	11.6500	+6.393%	7	2,901	+21.888%
2026-03-09	11.0500	11.1500	10.9500	10.9500	-0.091%	12	2,901	+29.680%
2026-03-06	10.9000	10.9600	10.9000	10.9600	-0.364%	2	2,908	+29.562%
2026-03-05	10.9500	11.0000	10.9500	11.0000	+3.286%	2	2,910	+29.091%
2026-03-04	10.8200	10.8200	10.5000	10.6500	-3.445%	6	2,912	+33.333%
2026-03-03	11.8000	11.8000	11.0300	11.0300	+0.731%	8	2,915	+28.740%
2026-03-02	10.7500	11.3000	10.7500	10.9500	-4.534%	11	2,923	+29.680%
2026-02-27	12.3500	12.3500	11.4500	11.4700	-21.438%	42	2,921	+23.801%
2026-02-26	15.1100	15.1100	14.6000	14.6000	-4.262%	7	2,934	-2.740%
2026-02-25	15.4000	15.4000	15.2500	15.2500	-14.470%	351	2,590	-6.885%
2026-02-23	17.4000	17.8300	17.4000	17.8300	+5.628%	11	2,590	-20.359%
2026-02-18	16.8800	16.8800	16.8800	16.8800	-2.709%	1	2,599	-15.877%
2026-02-17	17.3500	17.3500	17.3500	17.3500	-0.573%	5	2,600	-18.156%
2026-02-13	17.4500	17.4500	17.4500	17.4500	0.000%	5	2,600	-18.625%
2026-02-12	16.4500	17.4500	16.4500	17.4500	+9.748%	548	2,600	-18.625%
2026-02-11	15.5900	15.9000	15.5900	15.9000	+6.000%	5	3,148	-10.692%
2026-02-10	14.8500	15.0000	14.8500	15.0000	-3.226%	6	3,148	-5.333%
2026-02-09	15.8200	17.3500	15.4000	15.5000	+2.649%	12	3,143	-8.387%
2026-02-06	15.2500	15.2900	15.1000	15.1000	+0.533%	22	3,137	-5.960%
2026-02-05	15.0200	15.0200	15.0200	15.0200	-2.341%	1	3,139	-5.459%
2026-02-04	15.6500	15.6500	15.2400	15.3800	-0.259%	38	3,140	-7.672%
2026-02-03	14.7700	15.4200	14.6500	15.4200	+6.713%	46	3,176	-7.912%
2026-02-02	14.4400	14.4500	14.4400	14.4500	-0.138%	4	3,192	-1.730%
2026-01-30	14.5000	14.8000	14.4000	14.4700	-0.890%	20	3,188	-1.866%
2026-01-29	14.2800	14.6800	14.2700	14.6000	+8.793%	66	3,206	-2.740%
2026-01-28	13.8000	13.8300	13.4200	13.4200	-4.416%	21	3,226	+5.812%
2026-01-27	14.2800	14.2800	14.0400	14.0400	+2.183%	84	3,241	+1.140%
2026-01-26	14.2000	14.2000	13.7000	13.7400	-6.467%	22	3,323	+3.348%
2026-01-22	14.5000	14.6900	14.5000	14.6900	+3.816%	102	3,321	-3.336%
2026-01-21	15.0000	15.9000	14.1500	14.1500	+1.071%	50	3,221	+0.353%
2026-01-20	13.7000	14.0000	13.7000	14.0000	+2.190%	6	3,191	+1.429%
2026-01-16	13.2300	13.7500	13.2300	13.7000	-1.083%	19	3,203	+3.650%
2026-01-15	13.4000	13.8500	13.4000	13.8500	+4.449%	58	3,203	+2.527%
2026-01-14	13.0000	13.2600	13.0000	13.2600	+3.594%	3	3,209	+7.089%
2026-01-13	13.1500	13.1500	12.8000	12.8000	-1.538%	295	3,206	+10.938%
2026-01-12	13.0700	13.1000	12.8000	13.0000	-2.402%	65	2,933	+9.231%
2026-01-09	13.1000	13.3500	12.6200	13.3200	+3.416%	78	2,889	+6.607%
2026-01-08	12.9000	12.9600	12.7000	12.8800	+1.818%	497	2,934	+10.248%
2026-01-07	12.6500	12.6500	12.6500	12.6500	-1.172%	5	2,632	+12.253%
2026-01-06	12.8500	13.0000	12.6600	12.8000	+3.644%	109	2,627	+10.938%
2026-01-05	12.4100	12.6100	12.0500	12.3500	-3.137%	112	2,628	+14.980%
2026-01-02	12.2500	12.8000	12.2500	12.7500	+8.234%	1,497	2,628	+11.373%
2025-12-31	11.9500	11.9500	11.7800	11.7800	-4.923%	2	1,133	+20.543%
2025-12-30	12.3900	12.3900	12.3900	12.3900	+2.907%	1	1,133	+14.609%
2025-12-29	12.0400	12.0400	12.0400	12.0400	+2.468%	10	1,132	+17.940%
2025-12-26	11.9500	12.0000	11.7500	11.7500	-2.893%	336	1,122	+20.851%
2025-12-23	11.9500	12.1000	11.9500	12.1000	-1.466%	6	817	+17.355%
2025-12-22	12.2500	12.4000	12.1500	12.2800	+4.068%	328	811	+15.635%
2025-12-19	9.7100	11.9000	9.7100	11.8000	-4.221%	53	1,093	+20.339%
2025-12-18	12.2000	12.3200	12.1000	12.3200	+1.818%	11	1,040	+15.260%
2025-12-17	11.9000	12.1000	11.6500	12.1000	-1.945%	306	1,045	+17.355%
2025-12-16	12.4600	12.4700	12.3400	12.3400	-1.122%	43	1,345	+15.073%
2025-12-15	12.9300	12.9300	12.4600	12.4800	+3.741%	27	1,304	+13.782%
2025-12-12	12.0300	12.0300	12.0300	12.0300	-3.760%	10	1,280	+18.038%
2025-12-11	12.2600	12.5000	11.9500	12.5000	+12.007%	856	1,270	+13.600%
2025-12-10	11.8800	12.0500	11.1600	11.1600	-5.981%	312	415	+27.240%
2025-12-09	12.1100	12.1100	11.6300	11.8700	+1.714%	13	113	+19.629%
2025-12-08	11.0000	12.2000	11.0000	11.6700	+9.784%	39	102	+21.680%
2025-12-05	10.0000	10.9000	10.0000	10.6300	+4.216%	42	69	+33.584%
2025-12-04	10.2000	10.2000	10.2000	10.2000	+3.448%	1	30	+39.216%
2025-12-03	9.4000	10.6700	9.4000	9.8600	+14.253%	19	29	+44.016%
2025-12-02	8.6300	8.6300	8.6300	8.6300	0.000%	10	10	+64.542%