Dark

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

EOD

Jul 1, 2026

2.77-24.932%(-0.92)687

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.2500	3.2500	2.7400	2.7700	-24.932%	687	25,588	0.000%
2026-06-30	2.8700	3.6900	2.8700	3.6900	+29.021%	3,716	25,162	-24.932%
2026-06-29	2.5200	2.8800	2.1200	2.8600	+2.143%	447	22,388	-3.147%
2026-06-26	3.4400	3.4400	2.3400	2.8000	-27.273%	26,800	22,273	-1.071%
2026-06-25	3.7000	3.9000	3.2500	3.8500	+5.479%	221	31,135	-28.052%
2026-06-24	3.1200	3.6500	2.9200	3.6500	+19.672%	593	31,085	-24.110%
2026-06-23	3.3000	3.3000	2.8600	3.0500	-6.442%	1,886	30,954	-9.180%
2026-06-22	2.2100	3.7000	1.9300	3.2600	+70.681%	1,796	29,791	-15.031%
2026-06-18	1.9900	2.1900	1.8000	1.9100	-6.829%	857	28,699	+45.026%
2026-06-17	1.8400	2.1100	1.6900	2.0500	+25.767%	314	28,699	+35.122%
2026-06-16	1.1800	1.9300	1.1800	1.6300	+41.739%	1,187	28,699	+69.939%
2026-06-15	1.3700	1.3700	1.1500	1.1500	-19.014%	138	28,286	+140.870%
2026-06-12	1.6700	1.6700	1.3800	1.4200	+4.412%	56	28,286	+95.070%
2026-06-11	1.4700	1.6300	1.3300	1.3600	+3.817%	1,869	28,286	+103.676%
2026-06-10	1.2500	1.3800	1.2500	1.3100	-7.746%	19	28,291	+111.450%
2026-06-09	1.3500	1.4600	1.3000	1.4200	+4.412%	40	28,293	+95.070%
2026-06-08	1.5200	1.5200	1.2200	1.3600	+20.354%	42	28,278	+103.676%
2026-06-05	1.3500	1.5300	1.1300	1.1300	-24.667%	154	28,267	+145.133%
2026-06-04	1.2800	1.5300	1.2800	1.5000	-2.597%	5,375	28,257	+84.667%
2026-06-03	1.3500	1.6300	1.2500	1.5400	+22.222%	20,964	22,979	+79.870%
2026-06-02	1.0500	1.2900	1.0000	1.2600	+26.000%	99	2,765	+119.841%
2026-06-01	1.0000	1.0000	0.8500	1.0000	+3.093%	99	2,768	+177.000%
2026-05-29	0.8500	0.9700	0.8500	0.9700	+12.791%	311	2,751	+185.567%
2026-05-28	0.9000	0.9300	0.8600	0.8600	+2.381%	65	2,599	+222.093%
2026-05-27	0.8000	0.8500	0.7700	0.8400	-6.667%	11	2,583	+229.762%
2026-05-26	0.7700	0.9000	0.7600	0.9000	+11.111%	148	2,576	+207.778%
2026-05-22	0.8000	0.8100	0.7200	0.8100	+6.579%	14	2,529	+241.975%
2026-05-21	0.7600	0.7600	0.7600	0.7600	-9.524%	2	2,529	+264.474%
2026-05-20	0.8400	0.8400	0.8400	0.8400	+6.329%	1	2,529	+229.762%
2026-05-19	0.7200	0.8400	0.7000	0.7900	-7.059%	21	2,529	+250.633%
2026-05-18	0.8800	0.8800	0.8500	0.8500	-13.265%	2	2,529	+225.882%
2026-05-15	1.0000	1.1000	0.9800	0.9800	-4.854%	23	2,529	+182.653%
2026-05-14	1.0200	1.0300	0.9300	1.0300	-1.905%	112	2,526	+168.932%
2026-05-13	1.0500	1.0500	1.0500	1.0500	+5.000%	10	2,508	+163.810%
2026-05-12	1.1300	1.1300	0.9200	1.0000	-13.043%	43	2,508	+177.000%
2026-05-11	1.0200	1.1600	1.0200	1.1500	+12.745%	18	2,508	+140.870%
2026-05-08	1.0100	1.0200	0.9200	1.0200	+2.000%	76	2,489	+171.569%
2026-05-07	0.9600	1.0000	0.9000	1.0000	+11.111%	86	2,486	+177.000%
2026-05-06	1.0600	1.0800	0.9000	0.9000	-8.163%	43	2,540	+207.778%
2026-05-05	1.0000	1.0800	0.9700	0.9800	+27.273%	28	2,520	+182.653%
2026-05-04	0.7400	0.7700	0.7400	0.7700	+2.667%	7	2,509	+259.740%
2026-05-01	0.6700	0.7500	0.6700	0.7500	+7.143%	28	2,530	+269.333%
2026-04-30	0.8200	0.8200	0.6900	0.7000	-15.663%	32	2,530	+295.714%
2026-04-29	0.8700	0.8700	0.7900	0.8300	+2.469%	11	2,509	+233.735%
2026-04-28	0.8700	0.9000	0.8100	0.8100	-11.957%	24	2,510	+241.975%
2026-04-27	0.7800	0.9200	0.7800	0.9200	+4.545%	32	2,511	+201.087%
2026-04-23	0.8800	0.8800	0.8800	0.8800	-3.297%	5	2,494	+214.773%
2026-04-22	0.8400	0.9100	0.8400	0.9100	+4.598%	85	2,494	+204.396%
2026-04-21	0.7000	0.8900	0.7000	0.8700	-1.136%	17	2,461	+218.391%
2026-04-20	0.8100	0.8800	0.8100	0.8800	+31.343%	29	2,461	+214.773%
2026-04-17	0.6700	0.6900	0.6000	0.6700	+59.524%	157	2,450	+313.433%
2026-04-16	0.5100	0.5100	0.3800	0.4200	-6.667%	74	2,412	+559.524%
2026-04-15	0.5400	0.5400	0.4500	0.4500	-15.094%	4	2,392	+515.556%
2026-04-14	0.5700	0.6100	0.5100	0.5300	-15.873%	54	2,396	+422.642%
2026-04-13	0.6700	0.6700	0.6200	0.6300	-13.699%	5	2,346	+339.683%
2026-04-10	0.7200	0.7300	0.7200	0.7300	-5.195%	29	2,348	+279.452%
2026-04-09	1.1000	1.1000	0.7700	0.7700	-25.243%	19	2,371	+259.740%
2026-04-08	1.0300	1.0300	1.0300	1.0300	-8.850%	1	2,371	+168.932%
2026-04-07	1.1700	1.1700	1.0800	1.1300	+2.727%	49	2,371	+145.133%
2026-04-06	1.1000	1.1000	1.1000	1.1000	-14.729%	12	2,344	+151.818%
2026-04-02	1.3000	1.3000	1.2900	1.2900	-12.245%	7	2,356	+114.729%
2026-04-01	1.2000	1.4700	1.2000	1.4700	-16.000%	2	2,356	+88.435%
2026-03-31	1.7500	1.7500	1.7500	1.7500	-1.685%	1	2,357	+58.286%
2026-03-27	1.7800	1.7800	1.7800	1.7800	+7.879%	2	2,357	+55.618%
2026-03-26	1.8300	1.9400	1.6500	1.6500	-8.333%	42	2,359	+67.879%
2026-03-25	1.8000	1.8000	1.8000	1.8000	+5.882%	10	2,381	+53.889%
2026-03-24	1.8000	1.8000	1.7000	1.7000	+0.592%	2	2,381	+62.941%
2026-03-23	1.8300	1.8500	1.6900	1.6900	-10.582%	3	2,380	+63.905%
2026-03-20	1.9800	1.9800	1.8900	1.8900	-6.897%	2	2,380	+46.561%
2026-03-19	1.8500	2.0300	1.8500	2.0300	+9.140%	5	2,380	+36.453%
2026-03-18	1.5700	1.8600	1.5700	1.8600	+12.727%	74	2,381	+48.925%
2026-03-17	1.7600	1.7600	1.5600	1.6500	-5.714%	7	2,379	+67.879%
2026-03-16	1.7600	1.7600	1.7500	1.7500	+0.575%	19	2,385	+58.286%
2026-03-10	1.7500	1.7500	1.7400	1.7400	+0.578%	11	2,400	+59.195%
2026-03-09	1.7100	1.7700	1.6600	1.7300	+3.593%	57	2,389	+60.116%
2026-03-06	1.6600	1.6700	1.6500	1.6700	+1.212%	16	2,401	+65.868%
2026-03-05	1.6500	1.6500	1.6500	1.6500	+10.000%	1	2,401	+67.879%
2026-03-04	1.5500	1.5500	1.5000	1.5000	-13.793%	3	2,401	+84.667%
2026-03-03	1.9500	1.9500	1.7400	1.7400	+7.407%	7	2,402	+59.195%
2026-03-02	1.6000	1.7000	1.6000	1.6200	-4.706%	14	2,408	+70.988%
2026-02-27	1.9500	2.4500	1.7000	1.7000	-50.725%	80	2,413	+62.941%
2026-02-26	4.1000	4.1000	3.3500	3.4500	-8.730%	14	2,444	-19.710%
2026-02-25	4.2400	4.2400	3.7800	3.7800	-24.400%	80	2,466	-26.720%
2026-02-24	5.5200	5.5200	5.0000	5.0000	-9.584%	8	2,466	-44.600%
2026-02-23	5.3000	5.7000	5.3000	5.5300	+15.208%	17	2,466	-49.910%
2026-02-20	5.0600	5.0600	4.7500	4.8000	-13.514%	26	2,466	-42.292%
2026-02-19	4.8500	5.5500	4.8500	5.5500	+14.669%	3	2,445	-50.090%
2026-02-18	5.1600	5.1900	4.8400	4.8400	-6.564%	5	2,447	-42.769%
2026-02-17	5.3800	5.6000	5.1800	5.1800	+0.583%	87	2,447	-46.525%
2026-02-13	5.5000	5.5000	5.1500	5.1500	-9.649%	52	2,426	-46.214%
2026-02-12	4.8100	5.8500	4.8100	5.7000	+38.015%	166	2,426	-51.404%
2026-02-11	3.6500	4.2000	3.6500	4.1300	+10.133%	29	2,320	-32.930%
2026-02-09	3.8500	3.8500	3.7500	3.7500	+2.459%	138	2,298	-26.133%
2026-02-06	3.7300	3.7500	3.6500	3.6600	-3.430%	25	2,219	-24.317%
2026-02-05	3.4000	3.9000	3.4000	3.7900	+1.067%	6	2,205	-26.913%
2026-02-04	4.0000	4.0000	3.7500	3.7500	-4.337%	20	2,204	-26.133%
2026-02-03	3.5000	3.9200	3.4700	3.9200	+20.615%	29	2,204	-29.337%
2026-02-02	2.9500	3.3900	2.9500	3.2500	+3.175%	5	2,214	-14.769%
2026-01-30	3.1500	3.1500	3.1500	3.1500	-5.120%	1	2,211	-12.063%
2026-01-29	3.1900	3.3200	3.1900	3.3200	+12.542%	11	2,212	-16.566%
2026-01-28	2.9500	2.9500	2.9500	2.9500	+4.982%	1	2,217	-6.102%
2026-01-27	2.8100	2.8100	2.8100	2.8100	+1.079%	1	2,217	-1.423%
2026-01-26	2.8100	2.8200	2.7800	2.7800	-1.068%	61	2,216	-0.360%
2026-01-23	2.9600	2.9600	2.7500	2.8100	-14.848%	62	2,211	-1.423%
2026-01-22	3.1000	3.3000	3.0700	3.3000	+4.101%	33	2,212	-16.061%
2026-01-21	3.7000	3.7500	3.0800	3.1700	+1.603%	281	2,189	-12.618%
2026-01-20	3.0000	3.1800	3.0000	3.1200	+4.000%	9	2,005	-11.218%
2026-01-16	3.0400	3.0400	2.9800	3.0000	+5.263%	14	1,991	-7.667%
2026-01-15	2.8500	2.8500	2.8500	2.8500	-6.557%	1,300	1,991	-2.807%
2026-01-14	3.0000	3.0500	3.0000	3.0500	+10.909%	128	691	-9.180%
2026-01-13	2.8000	2.8000	2.7500	2.7500	-1.786%	157	764	+0.727%
2026-01-12	2.7500	2.8000	2.6800	2.8000	-2.098%	21	614	-1.071%
2026-01-09	2.8900	3.0000	2.8600	2.8600	+7.925%	158	602	-3.147%
2026-01-08	2.6500	2.6500	2.6500	2.6500	+7.287%	1	459	+4.528%
2026-01-07	2.4400	2.4700	2.4400	2.4700	-4.633%	2	458	+12.146%
2026-01-06	2.6600	2.6600	2.5900	2.5900	-1.145%	3	457	+6.950%
2026-01-02	2.4600	2.6200	2.4600	2.6200	+12.446%	5	455	+5.725%
2025-12-31	2.3500	2.3500	2.3300	2.3300	-8.984%	16	450	+18.884%
2025-12-22	2.6000	2.6000	2.5600	2.5600	+4.490%	2	450	+8.203%
2025-12-19	2.4500	2.4500	2.4500	2.4500	-4.297%	1	448	+13.061%
2025-12-18	2.3300	2.5600	2.3300	2.5600	-11.419%	7	448	+8.203%
2025-12-15	2.8900	2.8900	2.8900	2.8900	+8.647%	5	442	-4.152%
2025-12-12	2.6600	2.6600	2.6600	2.6600	-7.639%	1	437	+4.135%
2025-12-11	3.0000	3.0000	2.8800	2.8800	-2.703%	6	438	-3.819%
2025-12-10	2.6900	2.9600	2.6200	2.9600	+14.729%	9	432	-6.419%
2025-12-08	2.4200	2.7500	2.3800	2.5800	+23.445%	11	426	+7.364%
2025-12-05	2.1600	2.1600	2.0900	2.0900	+7.179%	2	419	+32.536%
2025-12-04	1.9500	1.9500	1.9500	1.9500	+1.036%	10	418	+42.051%
2025-12-03	1.9300	1.9300	1.9300	1.9300	+27.815%	15	408	+43.523%
2025-12-02	1.5000	1.5100	1.5000	1.5100	-6.211%	2	408	+83.444%
2025-11-28	1.6100	1.6100	1.6100	1.6100	-12.973%	10	407	+72.050%
2025-11-25	1.8500	1.8500	1.7900	1.8500	+7.558%	82	417	+49.730%
2025-11-24	1.7500	1.7500	1.7100	1.7200	+34.375%	80	422	+61.047%
2025-11-18	1.2800	1.2800	1.2700	1.2800	0.000%	3	342	+116.406%