Dark

NFLX20280616P85
NFLX Jun 16 2028 85.00 Put (NFLX280616P00085000)
option OPRA

EOD

Aug 20, 2026

16.80-6.822%(-1.23)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.8000	16.9500	16.8000	16.8000	-6.822%	219	1,206	0.000%
2026-08-17	18.1900	18.1900	18.0300	18.0300	+0.167%	2	1,216	-6.822%
2026-08-13	18.3100	18.3100	18.0000	18.0000	-17.431%	3	1,214	-6.667%
2026-07-24	21.8000	21.8000	21.8000	21.8000	-4.386%	1	1,212	-22.936%
2026-07-23	22.8000	22.8000	22.8000	22.8000	+0.662%	1	1,213	-26.316%
2026-07-22	22.6500	22.6500	22.6500	22.6500	-2.998%	1	1,214	-25.828%
2026-07-21	23.2800	23.3500	23.2800	23.3500	+3.502%	29	1,213	-28.051%
2026-07-17	22.7400	22.9000	22.1100	22.5600	+9.355%	206	1,185	-25.532%
2026-07-10	20.6300	20.6300	20.6300	20.6300	+7.280%	1	1,180	-18.565%
2026-07-08	19.2300	19.2300	19.2300	19.2300	-5.457%	10	1,179	-12.637%
2026-06-23	20.3900	20.3900	20.3400	20.3400	-1.501%	34	1,169	-17.404%
2026-06-22	20.6500	20.6500	20.6500	20.6500	+13.151%	2	1,159	-18.644%
2026-06-18	18.2500	18.2500	18.2500	18.2500	+0.551%	1	1,160	-7.945%
2026-06-17	18.1500	18.1500	18.1500	18.1500	+11.009%	1	1,160	-7.438%
2026-06-15	16.3500	16.3500	16.3500	16.3500	-3.824%	1	1,160	+2.752%
2026-06-12	17.0600	17.0600	17.0000	17.0000	+3.155%	21	1,160	-1.176%
2026-06-04	15.9000	16.4800	15.9000	16.4800	-1.021%	5	1,160	+1.942%
2026-06-03	16.1000	16.6500	16.1000	16.6500	+3.096%	58	1,158	+0.901%
2026-06-02	16.1500	16.1500	16.1500	16.1500	+9.789%	1	1,144	+4.025%
2026-06-01	14.5900	14.7100	14.2900	14.7100	+1.799%	15	1,145	+14.208%
2026-05-28	14.3200	14.4500	14.2600	14.4500	+5.091%	31	1,148	+16.263%
2026-05-27	14.1300	14.1300	13.7000	13.7500	+1.476%	37	1,117	+22.182%
2026-05-22	13.5500	13.5500	13.5500	13.5500	-3.969%	6	1,143	+23.985%
2026-05-15	14.1100	14.1100	14.1100	14.1100	+0.642%	1	1,137	+19.064%
2026-05-13	13.8000	14.1500	13.8000	14.0200	+0.502%	57	1,136	+19.829%
2026-05-12	13.9500	13.9500	13.9500	13.9500	-5.424%	1	1,189	+20.430%
2026-05-11	14.5000	14.8500	14.4100	14.7500	+5.357%	21	1,189	+13.898%
2026-05-07	14.0000	14.0000	14.0000	14.0000	-0.356%	1	1,180	+20.000%
2026-05-06	14.0500	14.0500	14.0500	14.0500	+0.357%	1	1,179	+19.573%
2026-05-05	14.0000	14.0000	14.0000	14.0000	+9.034%	2	1,179	+20.000%
2026-04-29	12.8800	12.8800	12.8400	12.8400	-3.094%	2	1,177	+30.841%
2026-04-28	13.2500	13.2500	13.2500	13.2500	+1.377%	200	1,179	+26.792%
2026-04-24	13.0700	13.0700	13.0700	13.0700	+2.510%	1	1,179	+28.539%
2026-04-23	12.8000	12.8000	12.7500	12.7500	-0.391%	2	1,178	+31.765%
2026-04-22	12.8000	12.8000	12.8000	12.8000	+0.471%	3	1,179	+31.250%
2026-04-21	12.7400	12.7400	12.7400	12.7400	+4.000%	1	1,182	+31.868%
2026-04-20	11.8500	12.2500	11.8500	12.2500	+6.522%	3	1,182	+37.143%
2026-04-17	11.0000	11.5300	10.8000	11.5000	+24.594%	24	1,180	+46.087%
2026-04-16	9.1700	9.2300	9.1700	9.2300	-2.328%	49	1,165	+82.015%
2026-04-15	7.5000	10.0000	7.5000	9.4500	-12.500%	8	1,136	+77.778%
2026-04-13	10.7500	10.9000	10.7500	10.8000	0.000%	5	1,136	+55.556%
2026-04-10	11.7000	11.7000	10.8000	10.8000	-13.944%	7	1,141	+55.556%
2026-04-08	12.1800	12.5500	12.1800	12.5500	+4.149%	6	1,146	+33.865%
2026-04-07	12.0500	12.0500	12.0500	12.0500	-0.578%	1	1,152	+39.419%
2026-04-06	11.7000	12.1200	11.6200	12.1200	-4.038%	21	1,152	+38.614%
2026-04-02	12.6300	12.6300	12.6300	12.6300	-0.941%	1	1,174	+33.017%
2026-04-01	13.3500	13.3500	12.7500	12.7500	-3.482%	3	1,174	+31.765%
2026-03-31	13.4500	13.4500	13.0000	13.2100	-3.223%	4	1,176	+27.176%
2026-03-30	13.6500	13.6500	13.6500	13.6500	+1.866%	10	1,179	+23.077%
2026-03-27	13.4000	13.4000	13.4000	13.4000	-0.741%	3	1,189	+25.373%
2026-03-26	13.5000	13.5000	13.5000	13.5000	+0.746%	20	1,192	+24.444%
2026-03-23	14.0000	14.0000	13.2300	13.4000	-6.620%	9	1,212	+25.373%
2026-03-20	14.3500	14.3500	14.3500	14.3500	+1.413%	20	1,219	+17.073%
2026-03-19	14.5000	14.5300	14.1500	14.1500	+1.799%	29	1,239	+18.728%
2026-03-18	13.9000	13.9000	13.9000	13.9000	+3.731%	2	1,214	+20.863%
2026-03-17	13.4000	13.4000	13.4000	13.4000	-2.190%	5	1,216	+25.373%
2026-03-16	13.7000	13.7000	13.7000	13.7000	-1.154%	12	1,221	+22.628%
2026-03-12	13.5000	13.8600	13.5000	13.8600	+5.399%	99	1,221	+21.212%
2026-03-09	12.9300	13.1500	12.9300	13.1500	+2.734%	9	1,213	+27.757%
2026-03-04	12.8000	12.8000	12.8000	12.8000	-3.396%	1	1,218	+31.250%
2026-03-03	13.0000	13.8500	13.0000	13.2500	+3.113%	24	1,217	+26.792%
2026-03-02	12.6900	13.5000	12.6900	12.8500	-4.815%	125	1,219	+30.739%
2026-02-27	14.3700	14.4100	13.1500	13.5000	-23.339%	12	1,098	+24.444%
2026-02-25	17.6100	17.6100	17.6100	17.6100	-15.742%	1	1,104	-4.600%
2026-02-23	20.3600	20.9000	20.2600	20.9000	+10.232%	23	1,104	-19.617%
2026-02-20	18.9600	18.9600	18.9600	18.9600	-2.569%	1	1,085	-11.392%
2026-02-19	19.4500	19.5800	19.3000	19.4600	+5.934%	13	1,084	-13.669%
2026-02-11	18.4400	18.6000	18.3700	18.3700	+4.197%	5	1,093	-8.547%
2026-02-10	17.6300	17.6300	17.6300	17.6300	+1.555%	6	1,091	-4.708%
2026-02-09	17.3600	17.3600	17.3600	17.3600	-3.017%	2	1,085	-3.226%
2026-02-05	17.6500	17.9000	17.6300	17.9000	-1.105%	4	1,083	-6.145%
2026-02-04	18.0000	18.1000	18.0000	18.1000	+0.556%	5	1,079	-7.182%
2026-02-03	18.0000	18.0000	18.0000	18.0000	+7.463%	2	1,084	-6.667%
2026-02-02	17.2000	17.2000	16.7500	16.7500	-2.161%	3	1,085	+0.299%
2026-01-30	16.8600	17.1200	16.8600	17.1200	+0.411%	11	1,083	-1.869%
2026-01-29	16.9400	17.0500	16.9400	17.0500	+4.665%	3	1,072	-1.466%
2026-01-28	16.2900	16.2900	16.2900	16.2900	-2.221%	1	1,071	+3.131%
2026-01-27	16.6600	16.6600	16.6600	16.6600	+2.083%	1	1,070	+0.840%
2026-01-23	16.7400	16.7400	16.3200	16.3200	-5.281%	20	1,069	+2.941%
2026-01-22	16.8000	17.2300	16.7000	17.2300	+2.866%	43	1,069	-2.496%
2026-01-21	17.3000	17.3000	16.7500	16.7500	+1.515%	23	1,092	+0.299%
2026-01-20	15.0000	16.5000	15.0000	16.5000	+2.676%	22	1,073	+1.818%
2026-01-15	15.7900	16.0700	15.7900	16.0700	+0.125%	14	1,051	+4.543%
2026-01-14	14.8300	16.0500	14.5000	16.0500	+3.149%	26	1,041	+4.673%
2026-01-13	15.2900	15.5600	14.8800	15.5600	+1.368%	10	1,026	+7.969%
2026-01-12	15.0000	15.3500	15.0000	15.3500	-1.917%	2	1,023	+9.446%
2026-01-09	15.3000	15.8500	14.1500	15.6500	+3.642%	611	1,023	+7.348%
2026-01-08	15.1700	15.1700	15.0000	15.1000	+5.521%	23	412	+11.258%
2026-01-07	14.3100	14.3100	14.3100	14.3100	-4.600%	10	391	+17.400%
2026-01-06	15.1500	15.4000	15.0000	15.0000	+1.010%	78	381	+12.000%
2026-01-05	14.8000	14.8500	14.8000	14.8500	-0.067%	2	452	+13.131%
2026-01-02	14.6000	15.1000	14.6000	14.8600	+6.371%	375	452	+13.055%
2025-12-30	13.9700	13.9800	13.9700	13.9700	-1.827%	6	822	+20.258%
2025-12-29	14.3400	14.3400	14.2000	14.2300	+1.643%	13	822	+18.060%
2025-12-26	14.1500	14.2500	14.0000	14.0000	-2.098%	10	811	+20.000%
2025-12-23	14.3600	14.3600	14.3000	14.3000	-0.694%	9	813	+17.483%
2025-12-22	14.0000	14.4000	14.0000	14.4000	+2.200%	12	808	+16.667%
2025-12-19	14.0900	14.0900	14.0900	14.0900	-1.331%	1	796	+19.233%
2025-12-18	14.2800	14.2800	14.2800	14.2800	+0.211%	25	795	+17.647%
2025-12-17	13.5000	14.2500	13.5000	14.2500	-1.042%	19	770	+17.895%
2025-12-16	14.6400	14.6500	14.4000	14.4000	-2.174%	38	765	+16.667%
2025-12-15	14.2500	14.7200	14.2500	14.7200	+2.222%	2	799	+14.130%
2025-12-12	14.2000	14.4000	14.2000	14.4000	-2.041%	2	797	+16.667%
2025-12-11	14.4800	14.7000	13.4000	14.7000	-1.342%	29	795	+14.286%
2025-12-10	13.7500	15.0000	13.4400	14.9000	+9.318%	57	766	+12.752%
2025-12-09	13.6400	13.8000	13.2000	13.6300	+0.814%	87	711	+23.258%
2025-12-08	12.7500	14.3600	12.7500	13.5200	+6.457%	407	624	+24.260%
2025-12-05	12.5000	12.7000	10.5000	12.7000	+6.365%	17	219	+32.283%
2025-12-04	12.1100	12.1100	11.5000	11.9400	+1.015%	31	215	+40.704%
2025-12-03	11.8000	11.9000	11.2500	11.8200	+14.203%	208	204	+42.132%
2025-12-02	10.6000	10.6000	10.3500	10.3500	0.000%	2	0	+62.319%