Dark

NFLX20260821P70
NFLX Aug 21 2026 70.00 Put (NFLX260821P00070000)
option OPRA

Expired

Aug 20, 2026

0.01000.000%(0.0000)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	0.000%	89	28,832	0.000%
2026-08-19	0.0100	0.0200	0.0100	0.0100	-50.000%	210	28,842	0.000%
2026-08-18	0.0200	0.0300	0.0100	0.0200	0.000%	1,332	28,962	-50.000%
2026-08-17	0.0200	0.0400	0.0100	0.0200	0.000%	618	30,086	-50.000%
2026-08-14	0.0400	0.1000	0.0200	0.0200	-50.000%	553	30,215	-50.000%
2026-08-13	0.0800	0.2900	0.0400	0.0400	-75.000%	1,041	30,445	-75.000%
2026-08-12	0.2100	0.2700	0.1500	0.1600	-15.789%	924	30,862	-93.750%
2026-08-11	0.1500	0.2200	0.1200	0.1900	+11.765%	6,442	31,000	-94.737%
2026-08-10	0.4000	0.6700	0.1500	0.1700	-56.410%	1,549	27,777	-94.118%
2026-08-07	0.6500	0.6500	0.3600	0.3900	-33.898%	735	27,780	-97.436%
2026-08-06	0.5000	0.8100	0.4000	0.5900	-3.279%	870	27,853	-98.305%
2026-08-05	0.7500	0.8300	0.5500	0.6100	-33.696%	1,152	28,154	-98.361%
2026-08-04	1.1700	1.2500	0.8400	0.9200	-7.071%	934	27,938	-98.913%
2026-08-03	1.3600	1.3600	0.8300	0.9900	-34.437%	1,110	27,843	-98.990%
2026-07-31	1.2500	1.7900	1.2500	1.5100	+37.273%	889	27,878	-99.338%
2026-07-30	1.5700	2.0300	1.1000	1.1000	+5.769%	976	27,896	-99.091%
2026-07-29	1.4100	1.5400	0.9900	1.0400	-24.638%	756	27,982	-99.038%
2026-07-28	1.6500	1.7100	1.0900	1.3800	-36.406%	1,653	28,116	-99.275%
2026-07-27	2.1500	2.4800	1.7600	2.1700	-6.061%	2,244	28,285	-99.539%
2026-07-24	3.3200	3.4000	2.2100	2.3100	-26.899%	732	27,685	-99.567%
2026-07-23	3.4900	3.6100	2.8600	3.1600	-5.672%	2,885	27,457	-99.684%
2026-07-22	2.9100	3.5000	2.4100	3.3500	0.000%	1,887	27,976	-99.701%
2026-07-21	4.0500	4.5300	3.3000	3.3500	-17.892%	288	27,430	-99.701%
2026-07-20	3.7000	4.6500	3.6000	4.0800	+21.791%	781	27,472	-99.755%
2026-07-17	5.8000	6.8900	3.2000	3.3500	+28.846%	6,886	27,555	-99.701%
2026-07-16	2.3500	3.1000	2.3500	2.6000	-5.797%	3,979	28,853	-99.615%
2026-07-15	2.5200	2.8500	2.2300	2.7600	+5.747%	457	26,812	-99.638%
2026-07-14	3.0100	3.2000	2.4800	2.6100	-0.382%	530	26,719	-99.617%
2026-07-13	2.8200	2.8200	2.1200	2.6200	-5.415%	976	26,416	-99.618%
2026-07-10	2.1700	3.2000	2.1700	2.7700	+23.661%	815	26,061	-99.639%
2026-07-09	2.5600	2.6200	2.2400	2.2400	+4.186%	394	25,718	-99.554%
2026-07-08	1.9700	2.3800	1.9400	2.1500	+6.436%	326	25,651	-99.535%
2026-07-07	1.6400	2.0500	1.6400	2.0200	-3.349%	450	25,717	-99.505%
2026-07-06	1.8500	2.1300	1.6900	2.0900	+20.809%	566	25,564	-99.522%
2026-07-02	2.5900	2.5900	1.6400	1.7300	-37.545%	642	25,588	-99.422%
2026-07-01	3.2500	3.2500	2.7400	2.7700	-24.932%	687	25,588	-99.639%
2026-06-30	2.8700	3.6900	2.8700	3.6900	+29.021%	3,716	25,162	-99.729%
2026-06-29	2.5200	2.8800	2.1200	2.8600	+2.143%	447	22,388	-99.650%
2026-06-26	3.4400	3.4400	2.3400	2.8000	-27.273%	26,800	22,273	-99.643%
2026-06-25	3.7000	3.9000	3.2500	3.8500	+5.479%	221	31,135	-99.740%
2026-06-24	3.1200	3.6500	2.9200	3.6500	+19.672%	593	31,085	-99.726%
2026-06-23	3.3000	3.3000	2.8600	3.0500	-6.442%	1,886	30,954	-99.672%
2026-06-22	2.2100	3.7000	1.9300	3.2600	+70.681%	1,796	29,791	-99.693%
2026-06-18	1.9900	2.1900	1.8000	1.9100	-6.829%	857	28,699	-99.476%
2026-06-17	1.8400	2.1100	1.6900	2.0500	+25.767%	314	28,699	-99.512%
2026-06-16	1.1800	1.9300	1.1800	1.6300	+41.739%	1,187	28,699	-99.387%
2026-06-15	1.3700	1.3700	1.1500	1.1500	-19.014%	138	28,286	-99.130%
2026-06-12	1.6700	1.6700	1.3800	1.4200	+4.412%	56	28,286	-99.296%
2026-06-11	1.4700	1.6300	1.3300	1.3600	+3.817%	1,869	28,286	-99.265%
2026-06-10	1.2500	1.3800	1.2500	1.3100	-7.746%	19	28,291	-99.237%
2026-06-09	1.3500	1.4600	1.3000	1.4200	+4.412%	40	28,293	-99.296%
2026-06-08	1.5200	1.5200	1.2200	1.3600	+20.354%	42	28,278	-99.265%
2026-06-05	1.3500	1.5300	1.1300	1.1300	-24.667%	154	28,267	-99.115%
2026-06-04	1.2800	1.5300	1.2800	1.5000	-2.597%	5,375	28,257	-99.333%
2026-06-03	1.3500	1.6300	1.2500	1.5400	+22.222%	20,964	22,979	-99.351%
2026-06-02	1.0500	1.2900	1.0000	1.2600	+26.000%	99	2,765	-99.206%
2026-06-01	1.0000	1.0000	0.8500	1.0000	+3.093%	99	2,768	-99.000%
2026-05-29	0.8500	0.9700	0.8500	0.9700	+12.791%	311	2,751	-98.969%
2026-05-28	0.9000	0.9300	0.8600	0.8600	+2.381%	65	2,599	-98.837%
2026-05-27	0.8000	0.8500	0.7700	0.8400	-6.667%	11	2,583	-98.810%
2026-05-26	0.7700	0.9000	0.7600	0.9000	+11.111%	148	2,576	-98.889%
2026-05-22	0.8000	0.8100	0.7200	0.8100	+6.579%	14	2,529	-98.765%
2026-05-21	0.7600	0.7600	0.7600	0.7600	-9.524%	2	2,529	-98.684%
2026-05-20	0.8400	0.8400	0.8400	0.8400	+6.329%	1	2,529	-98.810%
2026-05-19	0.7200	0.8400	0.7000	0.7900	-7.059%	21	2,529	-98.734%
2026-05-18	0.8800	0.8800	0.8500	0.8500	-13.265%	2	2,529	-98.824%
2026-05-15	1.0000	1.1000	0.9800	0.9800	-4.854%	23	2,529	-98.980%
2026-05-14	1.0200	1.0300	0.9300	1.0300	-1.905%	112	2,526	-99.029%
2026-05-13	1.0500	1.0500	1.0500	1.0500	+5.000%	10	2,508	-99.048%
2026-05-12	1.1300	1.1300	0.9200	1.0000	-13.043%	43	2,508	-99.000%
2026-05-11	1.0200	1.1600	1.0200	1.1500	+12.745%	18	2,508	-99.130%
2026-05-08	1.0100	1.0200	0.9200	1.0200	+2.000%	76	2,489	-99.020%
2026-05-07	0.9600	1.0000	0.9000	1.0000	+11.111%	86	2,486	-99.000%
2026-05-06	1.0600	1.0800	0.9000	0.9000	-8.163%	43	2,540	-98.889%
2026-05-05	1.0000	1.0800	0.9700	0.9800	+27.273%	28	2,520	-98.980%
2026-05-04	0.7400	0.7700	0.7400	0.7700	+2.667%	7	2,509	-98.701%
2026-05-01	0.6700	0.7500	0.6700	0.7500	+7.143%	28	2,530	-98.667%
2026-04-30	0.8200	0.8200	0.6900	0.7000	-15.663%	32	2,530	-98.571%
2026-04-29	0.8700	0.8700	0.7900	0.8300	+2.469%	11	2,509	-98.795%
2026-04-28	0.8700	0.9000	0.8100	0.8100	-11.957%	24	2,510	-98.765%
2026-04-27	0.7800	0.9200	0.7800	0.9200	+4.545%	32	2,511	-98.913%
2026-04-23	0.8800	0.8800	0.8800	0.8800	-3.297%	5	2,494	-98.864%
2026-04-22	0.8400	0.9100	0.8400	0.9100	+4.598%	85	2,494	-98.901%
2026-04-21	0.7000	0.8900	0.7000	0.8700	-1.136%	17	2,461	-98.851%
2026-04-20	0.8100	0.8800	0.8100	0.8800	+31.343%	29	2,461	-98.864%
2026-04-17	0.6700	0.6900	0.6000	0.6700	+59.524%	157	2,450	-98.507%
2026-04-16	0.5100	0.5100	0.3800	0.4200	-6.667%	74	2,412	-97.619%
2026-04-15	0.5400	0.5400	0.4500	0.4500	-15.094%	4	2,392	-97.778%
2026-04-14	0.5700	0.6100	0.5100	0.5300	-15.873%	54	2,396	-98.113%
2026-04-13	0.6700	0.6700	0.6200	0.6300	-13.699%	5	2,346	-98.413%
2026-04-10	0.7200	0.7300	0.7200	0.7300	-5.195%	29	2,348	-98.630%
2026-04-09	1.1000	1.1000	0.7700	0.7700	-25.243%	19	2,371	-98.701%
2026-04-08	1.0300	1.0300	1.0300	1.0300	-8.850%	1	2,371	-99.029%
2026-04-07	1.1700	1.1700	1.0800	1.1300	+2.727%	49	2,371	-99.115%
2026-04-06	1.1000	1.1000	1.1000	1.1000	-14.729%	12	2,344	-99.091%
2026-04-02	1.3000	1.3000	1.2900	1.2900	-12.245%	7	2,356	-99.225%
2026-04-01	1.2000	1.4700	1.2000	1.4700	-16.000%	2	2,356	-99.320%
2026-03-31	1.7500	1.7500	1.7500	1.7500	-1.685%	1	2,357	-99.429%
2026-03-27	1.7800	1.7800	1.7800	1.7800	+7.879%	2	2,357	-99.438%
2026-03-26	1.8300	1.9400	1.6500	1.6500	-8.333%	42	2,359	-99.394%
2026-03-25	1.8000	1.8000	1.8000	1.8000	+5.882%	10	2,381	-99.444%
2026-03-24	1.8000	1.8000	1.7000	1.7000	+0.592%	2	2,381	-99.412%
2026-03-23	1.8300	1.8500	1.6900	1.6900	-10.582%	3	2,380	-99.408%
2026-03-20	1.9800	1.9800	1.8900	1.8900	-6.897%	2	2,380	-99.471%
2026-03-19	1.8500	2.0300	1.8500	2.0300	+9.140%	5	2,380	-99.507%
2026-03-18	1.5700	1.8600	1.5700	1.8600	+12.727%	74	2,381	-99.462%
2026-03-17	1.7600	1.7600	1.5600	1.6500	-5.714%	7	2,379	-99.394%
2026-03-16	1.7600	1.7600	1.7500	1.7500	+0.575%	19	2,385	-99.429%
2026-03-10	1.7500	1.7500	1.7400	1.7400	+0.578%	11	2,400	-99.425%
2026-03-09	1.7100	1.7700	1.6600	1.7300	+3.593%	57	2,389	-99.422%
2026-03-06	1.6600	1.6700	1.6500	1.6700	+1.212%	16	2,401	-99.401%
2026-03-05	1.6500	1.6500	1.6500	1.6500	+10.000%	1	2,401	-99.394%
2026-03-04	1.5500	1.5500	1.5000	1.5000	-13.793%	3	2,401	-99.333%
2026-03-03	1.9500	1.9500	1.7400	1.7400	+7.407%	7	2,402	-99.425%
2026-03-02	1.6000	1.7000	1.6000	1.6200	-4.706%	14	2,408	-99.383%
2026-02-27	1.9500	2.4500	1.7000	1.7000	-50.725%	80	2,413	-99.412%
2026-02-26	4.1000	4.1000	3.3500	3.4500	-8.730%	14	2,444	-99.710%
2026-02-25	4.2400	4.2400	3.7800	3.7800	-24.400%	80	2,466	-99.735%
2026-02-24	5.5200	5.5200	5.0000	5.0000	-9.584%	8	2,466	-99.800%
2026-02-23	5.3000	5.7000	5.3000	5.5300	+15.208%	17	2,466	-99.819%
2026-02-20	5.0600	5.0600	4.7500	4.8000	-13.514%	26	2,466	-99.792%
2026-02-19	4.8500	5.5500	4.8500	5.5500	+14.669%	3	2,445	-99.820%
2026-02-18	5.1600	5.1900	4.8400	4.8400	-6.564%	5	2,447	-99.793%
2026-02-17	5.3800	5.6000	5.1800	5.1800	+0.583%	87	2,447	-99.807%
2026-02-13	5.5000	5.5000	5.1500	5.1500	-9.649%	52	2,426	-99.806%
2026-02-12	4.8100	5.8500	4.8100	5.7000	+38.015%	166	2,426	-99.825%
2026-02-11	3.6500	4.2000	3.6500	4.1300	+10.133%	29	2,320	-99.758%
2026-02-09	3.8500	3.8500	3.7500	3.7500	+2.459%	138	2,298	-99.733%
2026-02-06	3.7300	3.7500	3.6500	3.6600	-3.430%	25	2,219	-99.727%
2026-02-05	3.4000	3.9000	3.4000	3.7900	+1.067%	6	2,205	-99.736%
2026-02-04	4.0000	4.0000	3.7500	3.7500	-4.337%	20	2,204	-99.733%
2026-02-03	3.5000	3.9200	3.4700	3.9200	+20.615%	29	2,204	-99.745%
2026-02-02	2.9500	3.3900	2.9500	3.2500	+3.175%	5	2,214	-99.692%
2026-01-30	3.1500	3.1500	3.1500	3.1500	-5.120%	1	2,211	-99.683%
2026-01-29	3.1900	3.3200	3.1900	3.3200	+12.542%	11	2,212	-99.699%
2026-01-28	2.9500	2.9500	2.9500	2.9500	+4.982%	1	2,217	-99.661%
2026-01-27	2.8100	2.8100	2.8100	2.8100	+1.079%	1	2,217	-99.644%
2026-01-26	2.8100	2.8200	2.7800	2.7800	-1.068%	61	2,216	-99.640%
2026-01-23	2.9600	2.9600	2.7500	2.8100	-14.848%	62	2,211	-99.644%
2026-01-22	3.1000	3.3000	3.0700	3.3000	+4.101%	33	2,212	-99.697%
2026-01-21	3.7000	3.7500	3.0800	3.1700	+1.603%	281	2,189	-99.685%
2026-01-20	3.0000	3.1800	3.0000	3.1200	+4.000%	9	2,005	-99.679%
2026-01-16	3.0400	3.0400	2.9800	3.0000	+5.263%	14	1,991	-99.667%
2026-01-15	2.8500	2.8500	2.8500	2.8500	-6.557%	1,300	1,991	-99.649%
2026-01-14	3.0000	3.0500	3.0000	3.0500	+10.909%	128	691	-99.672%
2026-01-13	2.8000	2.8000	2.7500	2.7500	-1.786%	157	764	-99.636%
2026-01-12	2.7500	2.8000	2.6800	2.8000	-2.098%	21	614	-99.643%
2026-01-09	2.8900	3.0000	2.8600	2.8600	+7.925%	158	602	-99.650%
2026-01-08	2.6500	2.6500	2.6500	2.6500	+7.287%	1	459	-99.623%
2026-01-07	2.4400	2.4700	2.4400	2.4700	-4.633%	2	458	-99.595%
2026-01-06	2.6600	2.6600	2.5900	2.5900	-1.145%	3	457	-99.614%
2026-01-02	2.4600	2.6200	2.4600	2.6200	+12.446%	5	455	-99.618%
2025-12-31	2.3500	2.3500	2.3300	2.3300	-8.984%	16	450	-99.571%
2025-12-22	2.6000	2.6000	2.5600	2.5600	+4.490%	2	450	-99.609%
2025-12-19	2.4500	2.4500	2.4500	2.4500	-4.297%	1	448	-99.592%
2025-12-18	2.3300	2.5600	2.3300	2.5600	-11.419%	7	448	-99.609%
2025-12-15	2.8900	2.8900	2.8900	2.8900	+8.647%	5	442	-99.654%
2025-12-12	2.6600	2.6600	2.6600	2.6600	-7.639%	1	437	-99.624%
2025-12-11	3.0000	3.0000	2.8800	2.8800	-2.703%	6	438	-99.653%
2025-12-10	2.6900	2.9600	2.6200	2.9600	+14.729%	9	432	-99.662%
2025-12-08	2.4200	2.7500	2.3800	2.5800	+23.445%	11	426	-99.612%
2025-12-05	2.1600	2.1600	2.0900	2.0900	+7.179%	2	419	-99.522%
2025-12-04	1.9500	1.9500	1.9500	1.9500	+1.036%	10	418	-99.487%
2025-12-03	1.9300	1.9300	1.9300	1.9300	+27.815%	15	408	-99.482%
2025-12-02	1.5000	1.5100	1.5000	1.5100	-6.211%	2	408	-99.338%
2025-11-28	1.6100	1.6100	1.6100	1.6100	-12.973%	10	407	-99.379%
2025-11-25	1.8500	1.8500	1.7900	1.8500	+7.558%	82	417	-99.459%
2025-11-24	1.7500	1.7500	1.7100	1.7200	+34.375%	80	422	-99.419%
2025-11-18	1.2800	1.2800	1.2700	1.2800	0.000%	3	342	-99.219%