Dark

NFLX20281215P70
NFLX Dec 15 2028 70.00 Put (NFLX281215P00070000)
option OPRA

EOD

Aug 20, 2026

10.68+1.041%(+0.11)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.6000	10.7500	10.6000	10.6800	+1.041%	17	6,717	0.000%
2026-08-19	11.2000	11.2000	10.5000	10.5700	-6.460%	9	6,719	+1.041%
2026-08-18	11.3000	11.3000	11.3000	11.3000	-2.586%	20	6,724	-5.487%
2026-08-17	11.3800	11.6000	11.3800	11.6000	+3.295%	20	6,745	-7.931%
2026-08-14	10.8000	11.3100	10.8000	11.2300	+2.091%	8	6,744	-4.898%
2026-08-13	12.0000	12.0000	11.0000	11.0000	-11.147%	571	6,744	-2.909%
2026-08-12	12.4000	12.4000	12.3800	12.3800	+1.475%	10	6,655	-13.732%
2026-08-11	12.1900	12.3800	12.0000	12.2000	-0.489%	282	6,650	-12.459%
2026-08-10	12.5700	12.7000	12.2600	12.2600	-3.465%	15	6,452	-12.887%
2026-08-07	12.7000	12.7000	12.7000	12.7000	-1.474%	10	6,441	-15.906%
2026-08-06	12.7500	13.0500	12.7000	12.8900	-1.603%	40	6,441	-17.145%
2026-08-05	12.6500	13.1000	12.6500	13.1000	+3.557%	22	6,442	-18.473%
2026-08-04	13.5900	13.5900	12.6500	12.6500	-6.642%	89	6,447	-15.573%
2026-08-03	13.3000	13.5500	13.2100	13.5500	+0.222%	37	6,426	-21.181%
2026-07-31	13.2900	13.8500	13.2100	13.5200	-1.097%	41	6,428	-21.006%
2026-07-30	13.7200	13.7200	13.6700	13.6700	+5.560%	4	6,447	-21.873%
2026-07-29	13.6000	13.6000	12.9500	12.9500	-2.996%	3	6,446	-17.529%
2026-07-28	13.4600	13.4600	13.2000	13.3500	-4.506%	76	6,447	-20.000%
2026-07-27	14.0500	14.0700	13.6700	13.9800	-1.341%	78	6,415	-23.605%
2026-07-24	14.5000	14.5000	13.9500	14.1700	-2.276%	14	6,422	-24.629%
2026-07-23	14.8500	14.8500	14.4500	14.5000	-2.225%	3	6,418	-26.345%
2026-07-22	14.6700	14.8300	14.3700	14.8300	+1.436%	6	6,420	-27.984%
2026-07-21	15.4000	15.4000	14.6200	14.6200	-4.131%	4	6,418	-26.949%
2026-07-20	15.0000	15.2500	14.3000	15.2500	+1.667%	135	6,419	-29.967%
2026-07-17	15.5500	16.4800	14.7800	15.0000	+13.636%	124	6,385	-28.800%
2026-07-16	13.3500	13.3500	13.0000	13.2000	0.000%	43	6,421	-19.091%
2026-07-15	13.1000	13.2000	13.0700	13.2000	0.000%	8	6,383	-19.091%
2026-07-14	13.2900	13.2900	13.2000	13.2000	+3.529%	27	6,377	-19.091%
2026-07-13	12.8000	12.8000	12.7500	12.7500	-4.279%	26	6,391	-16.235%
2026-07-10	13.0500	13.4000	13.0500	13.3200	+4.882%	11	6,415	-19.820%
2026-07-09	12.7500	12.9700	12.7000	12.7000	+3.420%	17	6,413	-15.906%
2026-07-08	12.0000	12.3400	12.0000	12.2800	+3.193%	33	6,418	-13.029%
2026-07-07	12.0000	12.0000	11.9000	11.9000	-3.094%	3	6,430	-10.252%
2026-07-06	12.2000	12.2900	11.9200	12.2800	+3.193%	76	6,433	-13.029%
2026-07-02	12.2500	12.6000	11.9000	11.9000	-6.299%	10	6,476	-10.252%
2026-07-01	13.2000	13.2000	12.7000	12.7000	-5.365%	40	6,476	-15.906%
2026-06-30	13.0000	13.4200	12.8300	13.4200	+5.503%	303	6,436	-20.417%
2026-06-29	12.5000	12.7200	12.4000	12.7200	-1.012%	24	6,390	-16.038%
2026-06-26	13.5500	13.5500	12.5000	12.8500	-5.376%	122	6,370	-16.887%
2026-06-25	13.4800	13.6500	13.3500	13.5800	+0.742%	12	6,443	-21.355%
2026-06-24	13.1900	13.5400	12.8800	13.4800	+3.692%	69	6,437	-20.772%
2026-06-23	12.9900	13.0500	12.9300	13.0000	0.000%	30	6,497	-17.846%
2026-06-22	12.0000	13.5500	12.0000	13.0000	+13.043%	663	6,501	-17.846%
2026-06-18	11.7500	11.7900	11.4400	11.5000	-1.372%	67	6,205	-7.130%
2026-06-17	11.2700	11.6600	11.1500	11.6600	+3.186%	220	6,205	-8.405%
2026-06-16	10.5000	11.3700	10.4400	11.3000	+10.244%	188	6,205	-5.487%
2026-06-15	10.5500	10.5500	10.2500	10.2500	-3.665%	16	6,012	+4.195%
2026-06-12	10.8000	10.8000	10.6300	10.6400	+1.818%	43	6,012	+0.376%
2026-06-11	10.4500	10.5200	10.4200	10.4500	+1.753%	14	6,012	+2.201%
2026-06-10	10.2000	10.4000	10.1200	10.2700	-0.773%	46	6,021	+3.992%
2026-06-09	10.3100	10.5200	10.3100	10.3500	+1.970%	4	6,001	+3.188%
2026-06-08	10.2000	10.2000	9.9000	10.1500	-1.932%	35	6,001	+5.222%
2026-06-05	10.4100	10.5500	10.0500	10.3500	+1.770%	900	6,024	+3.188%
2026-06-04	10.1600	10.1700	10.1600	10.1700	-2.679%	2	5,273	+5.015%
2026-06-03	10.0500	10.6300	9.7400	10.4500	+12.366%	12	5,272	+2.201%
2026-06-02	9.5500	10.0000	9.3000	9.3000	-0.535%	19	5,267	+14.839%
2026-06-01	9.2500	9.3500	9.0200	9.3500	+1.081%	60	5,252	+14.225%
2026-05-29	9.2600	9.2600	9.2000	9.2500	+0.543%	3	5,199	+15.459%
2026-05-28	9.1500	9.2000	9.1000	9.2000	+4.545%	16	5,197	+16.087%
2026-05-27	9.1000	9.1000	8.7100	8.8000	-1.676%	9	5,195	+21.364%
2026-05-26	8.9500	8.9500	8.9500	8.9500	+4.801%	2	5,198	+19.330%
2026-05-22	8.5400	8.5400	8.5400	8.5400	+2.768%	1	5,197	+25.059%
2026-05-19	8.2900	8.3200	8.2900	8.3100	-1.657%	3	5,196	+28.520%
2026-05-18	8.8500	8.8500	8.4500	8.4500	-3.207%	76	5,198	+26.391%
2026-05-15	8.7300	8.7300	8.7300	8.7300	-2.458%	1	5,198	+22.337%
2026-05-14	8.9500	9.0100	8.9000	8.9500	+6.548%	14	5,189	+19.330%
2026-05-13	9.0000	9.0000	8.4000	8.4000	-8.197%	11	5,207	+27.143%
2026-05-11	9.3200	9.3200	9.1500	9.1500	+1.329%	4	5,207	+16.721%
2026-05-08	9.1000	9.1000	9.0300	9.0300	+0.894%	6	5,203	+18.272%
2026-05-07	8.5000	8.9500	8.5000	8.9500	+1.130%	11	5,197	+19.330%
2026-05-06	9.2600	9.2600	8.8400	8.8500	-1.885%	428	5,197	+20.678%
2026-05-05	8.8200	9.0200	8.7600	9.0200	+3.797%	18	4,787	+18.404%
2026-05-04	8.5100	8.6900	8.5100	8.6900	+14.192%	3	4,769	+22.900%
2026-04-30	8.5400	8.5400	7.6100	7.6100	-4.875%	4	4,766	+40.342%
2026-04-29	8.0000	8.0000	8.0000	8.0000	-5.325%	1	4,766	+33.500%
2026-04-28	8.7100	8.7100	8.4500	8.4500	-0.822%	2	4,767	+26.391%
2026-04-27	8.5200	8.5200	8.5200	8.5200	-1.045%	1	4,766	+25.352%
2026-04-24	8.5000	8.6100	8.5000	8.6100	+5.644%	7	4,766	+24.042%
2026-04-23	8.2000	8.4700	8.1500	8.1500	-2.976%	20	4,769	+31.043%
2026-04-22	8.2000	8.4000	8.2000	8.4000	0.000%	6	4,781	+27.143%
2026-04-21	8.2600	8.4000	8.2500	8.4000	+4.738%	6	4,784	+27.143%
2026-04-20	7.6600	8.1700	7.6500	8.0200	+10.316%	74	4,784	+33.167%
2026-04-17	6.4500	7.4000	6.4500	7.2700	+17.258%	76	4,764	+46.905%
2026-04-15	6.2000	6.2000	6.2000	6.2000	-4.615%	10	4,743	+72.258%
2026-04-14	6.8000	6.8000	6.3000	6.5000	-7.932%	53	4,743	+64.308%
2026-04-13	7.0500	7.0600	7.0500	7.0600	-2.486%	31	4,721	+51.275%
2026-04-10	7.2400	7.2400	7.2400	7.2400	-11.057%	1	4,727	+47.514%
2026-04-07	8.3600	8.3600	8.1400	8.1400	-4.795%	3	4,727	+31.204%
2026-04-06	8.5500	8.5500	8.5500	8.5500	+6.875%	2	4,727	+24.912%
2026-04-01	8.0000	8.0000	8.0000	8.0000	-10.615%	2	4,727	+33.500%
2026-03-27	8.9000	8.9500	8.9000	8.9500	+1.130%	14	4,727	+19.330%
2026-03-26	8.8500	8.8500	8.8500	8.8500	-5.043%	1	4,738	+20.678%
2026-03-25	9.3200	9.3200	9.3200	9.3200	+4.134%	1	4,738	+14.592%
2026-03-23	9.3000	9.3000	8.9000	8.9500	-5.789%	68	4,739	+19.330%
2026-03-20	9.5000	9.5000	9.5000	9.5000	0.000%	4	4,721	+12.421%
2026-03-19	9.3000	9.5000	9.3000	9.5000	+6.742%	13	4,717	+12.421%
2026-03-17	9.0500	9.0500	8.9000	8.9000	-2.732%	2	4,707	+20.000%
2026-03-16	9.1000	9.2500	9.1000	9.1500	-1.081%	4	4,708	+16.721%
2026-03-12	9.7000	9.7000	9.2000	9.2500	+1.093%	185	4,708	+15.459%
2026-03-11	9.1500	9.1500	9.1500	9.1500	-1.081%	1	4,797	+16.721%
2026-03-10	9.1900	9.2500	9.1900	9.2500	+8.824%	7	4,796	+15.459%
2026-03-06	8.5000	8.5000	8.5000	8.5000	-2.857%	1	4,798	+25.647%
2026-03-05	8.7000	8.8100	8.7000	8.7500	+3.673%	5	4,798	+22.057%
2026-03-04	8.6000	8.6000	8.2800	8.4400	-5.698%	152	4,802	+26.540%
2026-03-03	11.3600	11.3600	8.7600	8.9500	-0.556%	789	4,864	+19.330%
2026-03-02	8.7500	9.0400	8.7000	9.0000	+2.273%	93	5,092	+18.667%
2026-02-27	10.3500	10.5000	8.8000	8.8000	-23.810%	4,197	5,096	+21.364%
2026-02-26	11.5000	12.3000	11.5000	11.5500	-3.428%	4	3,341	-7.532%
2026-02-25	12.7000	12.7000	11.7000	11.9600	-9.736%	1,005	2,342	-10.702%
2026-02-24	13.4100	13.4100	13.2500	13.2500	-3.355%	6	2,342	-19.396%
2026-02-23	13.5800	14.0800	13.3300	13.7100	+9.330%	134	2,338	-22.101%
2026-02-20	12.7700	13.0500	12.5400	12.5400	-2.866%	67	2,334	-14.833%
2026-02-18	13.0000	13.0000	12.6000	12.9100	-2.345%	74	2,348	-17.273%
2026-02-17	13.3500	13.3500	12.8000	13.2200	+6.014%	48	2,276	-19.213%
2026-02-13	13.4000	13.4000	12.4700	12.4700	-8.309%	42	2,268	-14.354%
2026-02-12	12.7000	13.6000	12.7000	13.6000	+3.422%	259	2,268	-21.471%
2026-02-11	12.0000	13.1500	12.0000	13.1500	+14.847%	2	2,217	-18.783%
2026-02-10	11.2000	11.4500	11.2000	11.4500	-1.885%	11	2,217	-6.725%
2026-02-09	11.6400	11.6700	11.0000	11.6700	+0.172%	3	2,206	-8.483%
2026-02-06	11.4600	11.6500	11.4600	11.6500	-1.020%	2	2,204	-8.326%
2026-02-05	11.4000	11.7900	11.4000	11.7700	+5.183%	101	2,202	-9.261%
2026-02-04	11.6700	11.8300	11.1800	11.1900	-7.749%	283	2,103	-4.558%
2026-02-03	11.5000	12.1300	11.2000	12.1300	+7.822%	695	1,825	-11.954%
2026-02-02	11.1700	11.3000	11.1700	11.2500	+1.351%	64	1,141	-5.067%
2026-01-30	11.3000	11.3800	11.1000	11.1000	-1.333%	66	1,081	-3.784%
2026-01-29	11.0000	11.5700	10.4000	11.2500	+5.634%	197	1,141	-5.067%
2026-01-28	10.7500	10.9000	10.6500	10.6500	-2.294%	23	968	+0.282%
2026-01-27	11.0000	11.1500	10.9000	10.9000	+1.584%	247	947	-2.018%
2026-01-26	10.4000	10.8200	10.4000	10.7300	-1.379%	12	700	-0.466%
2026-01-23	10.8000	11.0500	10.7000	10.8800	-2.857%	26	688	-1.838%
2026-01-22	11.0500	11.4000	10.9500	11.2000	+1.818%	16	664	-4.643%
2026-01-21	11.5000	11.5500	10.1000	11.0000	-0.901%	159	664	-2.909%
2026-01-20	10.6300	11.1000	10.1500	11.1000	+3.256%	388	527	-3.784%
2026-01-16	10.6800	10.8000	10.4500	10.7500	+34.375%	133	6	-0.651%
2026-01-15	8.0000	8.0000	8.0000	8.0000	0.000%	6	6	+33.500%