Dark

NFLX20260821P100
NFLX Aug 21 2026 100.00 Put (NFLX260821P00100000)
option OPRA

Expired

Aug 20, 2026

20.65+6.829%(+1.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.6500	20.6500	20.6500	20.6500	+6.829%	2	1	0.000%
2026-08-19	19.4500	19.4500	19.3300	19.3300	-13.512%	2	1	+6.829%
2026-08-14	22.3500	22.3500	22.3500	22.3500	+0.224%	15	21	-7.606%
2026-08-13	22.4000	22.4000	22.3000	22.3000	-9.899%	109	21	-7.399%
2026-08-10	24.7500	24.7500	24.7500	24.7500	-1.590%	1	21	-16.566%
2026-08-07	25.1000	25.1500	25.1000	25.1500	-0.396%	32	21	-17.893%
2026-08-06	26.6500	26.6500	25.2500	25.2500	-14.696%	92	21	-18.218%
2026-07-31	29.6000	29.6000	29.6000	29.6000	+9.024%	68	21	-30.236%
2026-07-30	27.1500	27.1500	27.1500	27.1500	+1.344%	50	23	-23.941%
2026-07-28	26.7900	26.7900	26.7900	26.7900	-6.979%	10	23	-22.919%
2026-07-27	28.9000	29.0000	28.8000	28.8000	-3.679%	7	23	-28.299%
2026-07-24	30.2500	30.2500	29.9000	29.9000	-1.483%	109	30	-30.936%
2026-07-23	31.5000	31.5000	30.3500	30.3500	-2.097%	155	30	-31.960%
2026-07-22	30.3600	31.0000	30.3600	31.0000	-4.351%	257	30	-33.387%
2026-07-21	32.4100	32.4100	32.4100	32.4100	+0.434%	66	30	-36.285%
2026-07-20	32.4000	32.4000	32.2700	32.2700	+2.771%	16	30	-36.009%
2026-07-17	34.4900	34.4900	30.7000	31.4000	+19.210%	363	381	-34.236%
2026-07-15	25.8000	26.3400	25.6400	26.3400	+3.213%	11	1,775	-21.602%
2026-07-13	25.5500	25.5500	25.5200	25.5200	-5.306%	4	1,765	-19.083%
2026-07-10	26.9000	27.5000	26.9000	26.9500	+6.438%	9	1,763	-23.377%
2026-07-09	25.3200	25.3200	25.3200	25.3200	+3.770%	5	1,758	-18.444%
2026-07-08	24.2700	24.4000	23.4500	24.4000	+5.172%	18	1,756	-15.369%
2026-07-07	23.0800	23.2000	23.0200	23.2000	-4.723%	96	1,764	-10.991%
2026-07-06	23.9400	24.3500	23.9400	24.3500	+5.457%	150	1,668	-15.195%
2026-07-02	24.6900	24.7000	22.3400	23.0900	-13.130%	22	1,727	-10.567%
2026-07-01	27.0000	27.0000	25.9600	26.5800	-4.731%	206	1,727	-22.310%
2026-06-30	26.5000	27.9000	26.4800	27.9000	+11.600%	116	1,934	-25.986%
2026-06-29	24.5000	25.0000	24.4000	25.0000	-4.104%	22	1,837	-17.400%
2026-06-26	27.3000	27.3700	24.9000	26.0700	-8.623%	224	1,837	-20.790%
2026-06-25	28.1000	28.5300	27.0500	28.5300	+2.442%	145	1,676	-27.620%
2026-06-24	27.0900	28.2000	27.0900	27.8500	+3.455%	19	2,198	-25.853%
2026-06-23	26.8100	26.9300	25.9000	26.9200	+0.523%	12	2,199	-23.291%
2026-06-22	24.0000	28.1500	23.7400	26.7800	+18.182%	60	2,453	-22.890%
2026-06-18	23.1500	23.4900	22.5000	22.6600	-2.997%	67	2,423	-8.870%
2026-06-17	22.3600	23.3600	22.3500	23.3600	+8.702%	40	2,423	-11.601%
2026-06-16	21.4300	22.2000	21.3400	21.4900	+14.005%	161	2,423	-3.909%
2026-06-15	19.0200	19.0200	18.8500	18.8500	-4.702%	3	2,464	+9.549%
2026-06-12	20.5000	20.5000	19.4800	19.7800	+3.560%	18	2,464	+4.398%
2026-06-11	20.0000	20.0500	19.1000	19.1000	+5.003%	4	2,464	+8.115%
2026-06-10	19.0000	19.0000	18.1900	18.1900	-4.514%	3	2,462	+13.524%
2026-06-09	18.5000	19.0500	18.5000	19.0500	+4.959%	22	2,463	+8.399%
2026-06-08	18.1500	18.1500	18.1500	18.1500	-5.518%	2	2,451	+13.774%
2026-06-05	18.5600	19.2600	18.3500	19.2100	+0.840%	18	2,449	+7.496%
2026-06-04	19.0500	19.0500	19.0500	19.0500	-1.550%	110	2,435	+8.399%
2026-06-03	18.7000	19.4000	18.7000	19.3500	+11.785%	90	2,445	+6.718%
2026-06-02	17.1000	17.4400	17.0000	17.3100	+10.115%	54	2,513	+19.295%
2026-06-01	15.2800	15.7200	14.5900	15.7200	+1.946%	87	2,503	+31.361%
2026-05-29	15.4200	15.4200	15.4200	15.4200	+2.663%	8	2,585	+33.917%
2026-05-28	15.2000	15.3500	15.0200	15.0200	+6.980%	19	2,577	+37.483%
2026-05-27	13.5000	14.1000	13.5000	14.0400	+1.007%	112	2,569	+47.080%
2026-05-26	14.0000	14.0000	13.9000	13.9000	+5.144%	3	2,566	+48.561%
2026-05-22	13.2200	13.2200	13.2200	13.2200	+6.014%	1	2,569	+56.203%
2026-05-21	13.6600	13.6600	12.4700	12.4700	-9.375%	14	2,569	+65.597%
2026-05-20	13.6900	13.7600	13.6000	13.7600	+6.998%	21	2,569	+50.073%
2026-05-19	12.1800	12.9700	11.5000	12.8600	-2.056%	165	2,581	+60.575%
2026-05-18	14.2200	14.2200	13.1200	13.1300	-8.819%	16	2,581	+57.273%
2026-05-15	14.7700	14.7800	14.4000	14.4000	-0.826%	15	2,581	+43.403%
2026-05-14	13.9000	14.5200	13.9000	14.5200	+7.396%	47	2,561	+42.218%
2026-05-13	14.5100	14.5100	13.5200	13.5200	-3.082%	34	2,558	+52.737%
2026-05-12	15.6100	15.6100	13.9500	13.9500	-10.976%	6	2,558	+48.029%
2026-05-11	14.9700	15.7800	14.4800	15.6700	+12.330%	11	2,558	+31.780%
2026-05-08	13.9500	13.9500	13.9500	13.9500	+3.180%	1	2,558	+48.029%
2026-05-07	13.5200	13.5200	13.5200	13.5200	-2.171%	10	2,559	+52.737%
2026-05-06	13.6000	13.8200	13.6000	13.8200	-1.286%	12	2,569	+49.421%
2026-05-05	11.6800	14.0000	11.6800	14.0000	+21.212%	16	2,559	+47.500%
2026-05-04	11.3200	11.5500	11.3200	11.5500	+5.769%	3	2,547	+78.788%
2026-05-01	10.9200	10.9200	10.9200	10.9200	-0.637%	40	2,509	+89.103%
2026-04-30	10.9900	10.9900	10.9900	10.9900	-1.611%	2	2,509	+87.898%
2026-04-29	11.1700	11.1700	11.1700	11.1700	-0.446%	4	2,507	+84.870%
2026-04-28	11.6000	12.1500	11.2100	11.2200	+1.815%	40	2,503	+84.046%
2026-04-27	11.1700	11.2700	11.0100	11.0200	+1.567%	14	2,471	+87.387%
2026-04-24	11.1200	11.1200	10.8500	10.8500	+0.930%	101	2,473	+90.323%
2026-04-23	10.3300	10.7500	10.3300	10.7500	+0.939%	3	2,373	+92.093%
2026-04-22	10.4500	10.7500	10.2500	10.6500	+0.948%	115	2,361	+93.897%
2026-04-21	10.2900	10.5500	10.1900	10.5500	+5.500%	9	2,350	+95.735%
2026-04-20	8.5000	10.0000	8.5000	10.0000	+17.647%	7	2,350	+106.500%
2026-04-17	8.0700	9.4000	8.0400	8.5000	+58.879%	139	2,346	+142.941%
2026-04-16	5.0500	5.3500	4.8500	5.3500	+0.943%	286	2,305	+285.981%
2026-04-15	5.5000	5.8200	5.2500	5.3000	-5.357%	81	2,268	+289.623%
2026-04-14	6.4500	6.4500	5.5000	5.6000	-17.037%	170	2,234	+268.750%
2026-04-13	6.9600	7.2000	6.7000	6.7500	-3.571%	50	2,102	+205.926%
2026-04-10	7.2000	7.2500	7.0000	7.0000	-4.632%	203	2,139	+195.000%
2026-04-09	8.3900	8.3900	7.3100	7.3400	-16.210%	136	2,146	+181.335%
2026-04-08	8.7500	8.8000	8.5000	8.7600	-3.842%	346	2,071	+135.731%
2026-04-07	9.1100	9.1100	9.1100	9.1100	+1.222%	1	1,944	+126.674%
2026-04-06	8.4200	9.3000	8.4200	9.0000	-7.598%	91	1,944	+129.444%
2026-04-02	9.7400	9.7400	9.5000	9.7400	-9.226%	15	1,935	+112.012%
2026-04-01	10.7300	10.7300	10.7300	10.7300	-12.193%	200	1,935	+92.451%
2026-03-30	12.3600	12.3600	12.2200	12.2200	0.000%	66	2,135	+68.985%
2026-03-24	12.2500	12.2500	12.2200	12.2200	+5.893%	2	2,081	+68.985%
2026-03-23	12.5000	12.5000	11.5300	11.5400	-12.576%	95	2,081	+78.943%
2026-03-20	13.2000	13.2000	13.2000	13.2000	+15.486%	1	2,172	+56.439%
2026-03-18	11.5000	11.5000	11.4300	11.4300	+3.909%	6	2,173	+80.665%
2026-03-17	11.1000	11.2500	11.0000	11.0000	-2.827%	118	2,167	+87.727%
2026-03-16	11.3200	11.3200	11.3200	11.3200	-5.113%	200	2,050	+82.420%
2026-03-13	11.4700	11.9600	11.4700	11.9300	+4.649%	236	1,850	+73.093%
2026-03-11	11.0000	11.5000	11.0000	11.4000	+6.542%	4	1,731	+81.140%
2026-03-10	10.8500	10.8500	10.7000	10.7000	-0.465%	5	1,730	+92.991%
2026-03-09	10.7500	10.7500	10.7500	10.7500	+6.016%	1	1,730	+92.093%
2026-03-06	10.3000	10.3000	10.1400	10.1400	+0.396%	9	1,731	+103.649%
2026-03-05	10.0000	10.1000	10.0000	10.1000	+2.020%	6	1,731	+104.455%
2026-03-04	10.6500	10.6500	9.9000	9.9000	-9.174%	18	1,726	+108.586%
2026-03-02	11.2500	11.2500	10.9000	10.9000	-6.034%	37	1,723	+89.450%
2026-02-27	13.7200	13.7200	11.5500	11.6000	-38.786%	260	1,703	+78.017%
2026-02-26	18.9500	18.9500	18.9500	18.9500	-2.821%	10	1,528	+8.971%
2026-02-25	21.1000	21.1000	19.5000	19.5000	-17.652%	10	1,535	+5.897%
2026-02-24	23.6800	23.6800	23.6800	23.6800	-5.090%	2	1,535	-12.796%
2026-02-23	25.6300	25.6300	24.9500	24.9500	+2.380%	22	1,533	-17.234%
2026-02-17	24.3700	24.3700	24.3700	24.3700	-1.615%	6	1,529	-15.265%
2026-02-12	23.6700	24.7700	23.0500	24.7700	+33.531%	34	1,523	-16.633%
2026-02-10	19.2500	19.2500	18.5000	18.5500	-10.256%	303	1,489	+11.321%
2026-02-09	20.6700	20.6700	20.6700	20.6700	+0.340%	1	1,200	-0.097%
2026-02-06	20.3500	20.6400	20.3500	20.6000	-1.951%	16	1,199	+0.243%
2026-02-04	20.7000	21.2300	20.7000	21.0100	-0.896%	1,402	1,183	-1.713%
2026-02-03	20.9500	21.5500	20.9500	21.2000	+8.718%	71	2,531	-2.594%
2026-01-29	19.5000	19.5000	19.5000	19.5000	+10.169%	30	2,462	+5.897%
2026-01-27	17.7500	17.7500	17.7000	17.7000	-7.330%	2	2,432	+16.667%
2026-01-22	19.1000	19.1000	19.1000	19.1000	+8.215%	30	2,432	+8.115%
2026-01-21	19.2900	19.2900	17.6500	17.6500	+5.689%	52	2,402	+16.997%
2026-01-20	16.1000	16.7000	16.1000	16.7000	-0.595%	23	2,352	+23.653%
2026-01-16	16.8000	16.8000	16.8000	16.8000	+0.299%	10	2,319	+22.917%
2026-01-15	16.7200	16.7500	16.7000	16.7500	+6.349%	10	2,319	+23.284%
2026-01-13	15.1500	15.7500	15.1500	15.7500	-3.077%	29	2,329	+31.111%
2026-01-09	16.2500	16.2500	16.2500	16.2500	+9.649%	20	2,333	+27.077%
2026-01-07	14.8200	14.8200	14.8200	14.8200	-0.067%	1	2,353	+39.339%
2026-01-06	15.0100	15.0100	14.8300	14.8300	+2.843%	3	2,352	+39.245%
2026-01-05	14.4200	14.4200	14.4200	14.4200	+3.741%	1	2,378	+43.204%
2025-12-24	13.9000	13.9000	13.9000	13.9000	0.000%	30	2,378	+48.561%
2025-12-23	13.9000	13.9000	13.9000	13.9000	-0.714%	10	2,378	+48.561%
2025-12-22	14.0000	14.0000	14.0000	14.0000	+4.089%	5	2,383	+47.500%
2025-12-19	13.4000	13.4500	12.9500	13.4500	-0.665%	1,407	2,383	+53.532%
2025-12-18	13.5400	13.5400	13.5400	13.5400	-3.147%	6	990	+52.511%
2025-12-16	13.9800	13.9800	13.9800	13.9800	-1.341%	3	984	+47.711%
2025-12-15	14.1700	14.1700	14.1700	14.1700	-2.006%	1	981	+45.730%
2025-12-10	13.5000	14.4600	13.5000	14.4600	+12.881%	11	980	+42.808%
2025-12-09	13.0500	13.2300	12.8100	12.8100	-2.586%	26	969	+61.202%
2025-12-08	13.1500	13.1500	13.1500	13.1500	+17.411%	103	963	+57.034%
2025-12-05	10.6000	11.2400	10.6000	11.2000	+13.017%	27	860	+84.375%
2025-12-03	10.0000	10.0000	9.9100	9.9100	+22.346%	302	843	+108.375%
2025-12-01	8.2900	8.2900	8.1000	8.1000	-15.272%	11	541	+154.938%
2025-11-25	9.6900	9.6900	9.5600	9.5600	-0.933%	2	530	+116.004%
2025-11-21	9.8400	9.8400	9.6500	9.6500	+1.579%	92	530	+113.990%
2025-11-20	8.7500	9.5000	8.7500	9.5000	+15.152%	6	529	+117.368%
2025-11-19	7.7500	8.2500	7.7500	8.2500	+16.197%	4	528	+150.303%
2025-11-18	7.4300	7.4400	7.1000	7.1000	-7.190%	101	528	+190.845%
2025-11-17	7.4500	7.6500	7.4500	7.6500	0.000%	11	491	+169.935%