Dark

NFLX20260821P105
NFLX Aug 21 2026 105.00 Put (NFLX260821P00105000)
option OPRA

EOD

Jun 26, 2026

30.36-7.608%(-2.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	30.6800	30.6800	30.3600	30.3600	-7.608%	2	12	0.000%
2026-06-25	32.2100	32.8600	32.2100	32.8600	+1.451%	2	12	-7.608%
2026-06-24	32.0000	33.1200	32.0000	32.3900	+2.080%	23	236	-6.267%
2026-06-23	32.2500	32.2500	31.7300	31.7300	-2.158%	4	269	-4.318%
2026-06-22	30.7600	32.4300	30.7600	32.4300	+17.585%	25	397	-6.383%
2026-06-18	28.1700	28.1700	27.4000	27.5800	+2.338%	24	419	+10.080%
2026-06-17	27.0000	27.0000	26.9500	26.9500	+2.823%	10	419	+12.653%
2026-06-16	25.8200	26.2100	25.8200	26.2100	+6.980%	11	419	+15.834%
2026-06-15	24.5000	24.5000	24.5000	24.5000	+0.410%	50	451	+23.918%
2026-06-12	25.5700	25.5700	24.4000	24.4000	+5.309%	4	451	+24.426%
2026-06-10	23.0200	23.1700	23.0200	23.1700	-3.859%	14	451	+31.032%
2026-06-09	24.1000	24.1000	24.1000	24.1000	+1.048%	20	441	+25.975%
2026-06-05	23.8500	23.8500	23.8500	23.8500	+0.760%	1	452	+27.296%
2026-06-04	23.5400	23.6700	23.5300	23.6700	-1.784%	20	452	+28.264%
2026-06-03	23.9300	24.1000	23.9200	24.1000	+10.703%	107	445	+25.975%
2026-06-02	21.0000	21.7700	21.0000	21.7700	+8.850%	13	527	+39.458%
2026-06-01	20.0000	20.0000	20.0000	20.0000	+1.937%	3	530	+51.800%
2026-05-29	19.9500	19.9500	19.6200	19.6200	+7.921%	2	527	+54.740%
2026-05-26	18.1900	18.1900	18.1800	18.1800	+2.712%	12	525	+66.997%
2026-05-20	17.8500	18.1000	17.6500	17.7000	+3.812%	13	525	+71.525%
2026-05-19	16.0600	17.2500	15.2000	17.0500	+0.176%	30	522	+78.065%
2026-05-18	17.0200	17.0200	17.0200	17.0200	-9.564%	1	522	+78.378%
2026-05-14	18.8200	18.8200	18.8200	18.8200	-7.062%	45	522	+61.318%
2026-05-11	18.7500	20.2500	18.6500	20.2500	+10.777%	39	477	+49.926%
2026-05-08	18.2000	18.3500	18.0500	18.2800	+4.160%	14	503	+66.083%
2026-05-07	17.1000	17.7000	16.9500	17.5500	-1.570%	53	502	+72.991%
2026-05-05	17.0000	18.1000	17.0000	17.8300	+22.543%	7	463	+70.275%
2026-05-01	13.5500	14.5500	13.1000	14.5500	+8.420%	12	458	+108.660%
2026-04-30	13.4000	13.4200	13.4000	13.4200	-9.630%	4	458	+126.230%
2026-04-29	15.1000	15.1000	14.8500	14.8500	-5.051%	2	457	+104.444%
2026-04-28	15.6400	15.6400	15.6400	15.6400	+7.862%	10	459	+94.118%
2026-04-27	14.5000	14.5000	14.5000	14.5000	+2.473%	4	449	+109.379%
2026-04-24	14.1500	14.1500	14.1500	14.1500	+3.511%	8	449	+114.558%
2026-04-23	13.3800	13.6700	13.3800	13.6700	-2.705%	6	449	+122.092%
2026-04-22	14.1000	14.2200	14.0500	14.0500	-0.636%	49	444	+116.085%
2026-04-21	14.0500	14.1400	14.0500	14.1400	+11.956%	12	435	+114.710%
2026-04-20	12.6300	12.6300	12.6300	12.6300	+7.581%	10	446	+140.380%
2026-04-17	11.7500	12.4500	11.0000	11.7400	+69.408%	187	436	+158.603%
2026-04-16	6.8500	7.0000	6.8500	6.9300	-3.750%	16	390	+338.095%
2026-04-15	7.7000	7.7000	7.2000	7.2000	-5.263%	9	388	+321.667%
2026-04-14	8.9000	8.9000	7.6000	7.6000	-17.121%	80	390	+299.474%
2026-04-13	9.4000	9.5000	9.1000	9.1700	-5.464%	7	378	+231.080%
2026-04-10	9.7000	9.7000	9.7000	9.7000	-1.222%	1	379	+212.990%
2026-04-09	9.8200	9.8200	9.8200	9.8200	-13.480%	1	378	+209.165%
2026-04-08	11.4000	11.4200	11.3500	11.3500	-6.198%	5	378	+167.489%
2026-04-07	11.7500	12.1000	11.7500	12.1000	+10.301%	5	382	+150.909%
2026-04-06	10.9700	10.9700	10.9700	10.9700	-9.712%	1	379	+176.755%
2026-04-02	12.8000	12.8000	12.1500	12.1500	-10.000%	5	376	+149.877%
2026-04-01	13.8000	13.8000	13.5000	13.5000	0.000%	12	376	+124.889%
2026-03-31	13.6000	13.6000	13.5000	13.5000	-13.793%	5	374	+124.889%
2026-03-24	15.6600	15.6600	15.6600	15.6600	-5.663%	6	379	+93.870%
2026-03-20	16.4500	16.6900	16.4500	16.6000	-1.073%	4	373	+82.892%
2026-03-19	15.1500	16.7800	15.1500	16.7800	+17.754%	5	371	+80.930%
2026-03-18	14.2000	14.3300	14.2000	14.2500	+7.955%	32	372	+113.053%
2026-03-11	13.2000	13.2000	13.2000	13.2000	+0.380%	2	401	+130.000%
2026-03-09	13.1500	13.1500	13.1500	13.1500	+2.574%	2	401	+130.875%
2026-03-06	12.8000	12.8200	12.8000	12.8200	+0.156%	4	401	+136.817%
2026-03-05	12.3000	12.9000	12.3000	12.8000	-0.775%	18	401	+137.188%
2026-03-04	12.7000	13.2500	12.7000	12.9000	-11.157%	75	388	+135.349%
2026-03-03	14.0000	14.5200	14.0000	14.5200	+5.370%	12	337	+109.091%
2026-03-02	14.0800	14.1200	13.7800	13.7800	-2.958%	47	349	+120.319%
2026-02-27	14.6000	14.6500	14.2000	14.2000	-51.018%	8	372	+113.803%
2026-02-24	28.9900	28.9900	28.9900	28.9900	-1.159%	10	374	+4.726%
2026-02-23	29.3300	29.3300	29.3300	29.3300	+4.192%	10	384	+3.512%
2026-02-19	28.1500	28.1500	28.1500	28.1500	-1.745%	10	384	+7.851%
2026-02-18	28.6500	28.6500	28.6500	28.6500	-1.002%	10	384	+5.969%
2026-02-13	28.9400	28.9400	28.9400	28.9400	+1.047%	14	384	+4.907%
2026-02-12	27.5700	28.6400	27.5500	28.6400	+23.236%	30	384	+6.006%
2026-02-10	22.7000	23.2400	22.7000	23.2400	-6.667%	5	394	+30.637%
2026-02-09	24.9000	24.9000	24.8800	24.9000	-1.190%	3	394	+21.928%
2026-02-04	25.2000	25.2000	25.2000	25.2000	-1.293%	53	394	+20.476%
2026-02-03	25.4400	25.5300	25.4400	25.5300	+17.813%	36	401	+18.919%
2026-01-28	20.7000	21.6700	20.7000	21.6700	-0.046%	3	401	+40.102%
2026-01-27	21.6800	21.6800	21.6800	21.6800	+2.264%	10	402	+40.037%
2026-01-23	21.2000	21.2000	21.2000	21.2000	-2.886%	20	393	+43.208%
2026-01-21	21.8300	21.8300	21.8300	21.8300	+7.273%	30	393	+39.075%
2026-01-15	19.7100	20.3500	19.7100	20.3500	+22.664%	20	393	+49.189%
2025-12-26	16.5900	16.5900	16.5900	16.5900	+1.717%	10	383	+83.002%
2025-12-18	16.3100	16.3100	16.3100	16.3100	+1.937%	25	383	+86.143%
2025-12-17	16.0000	16.0000	16.0000	16.0000	-4.932%	10	358	+89.750%
2025-12-16	16.8300	16.8400	16.8300	16.8300	-3.829%	100	358	+80.392%
2025-12-10	17.5000	17.5000	17.5000	17.5000	+8.966%	10	258	+73.486%
2025-12-09	16.0600	16.0600	16.0600	16.0600	+0.375%	25	248	+89.041%
2025-12-08	15.7300	16.0000	15.7300	16.0000	+17.474%	50	223	+89.750%
2025-12-05	13.6200	13.6200	13.6200	13.6200	+25.530%	1	175	+122.907%
2025-11-26	11.0500	11.0500	10.8500	10.8500	-6.466%	3	174	+179.816%
2025-11-25	11.8500	11.8500	11.6000	11.6000	-4.527%	3	174	+161.724%
2025-11-24	12.1500	12.1500	12.1500	12.1500	+2.445%	2	173	+149.877%
2025-11-21	11.9000	12.0500	11.8600	11.8600	+7.330%	5	171	+155.987%
2025-11-20	10.3500	11.0500	10.3500	11.0500	+5.238%	3	170	+174.751%
2025-11-19	9.7500	10.5000	9.7500	10.5000	+12.179%	4	170	+189.143%
2025-11-18	9.3600	9.3600	9.3600	9.3600	-5.455%	10	170	+224.359%
2025-11-17	9.9000	9.9000	9.9000	9.9000	0.000%	1	160	+206.667%