Dark

NFLX20260821P72
NFLX Aug 21 2026 72.00 Put (NFLX260821P00072000)
option OPRA

EOD

Jul 1, 2026

3.61-24.000%(-1.14)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.9500	4.2000	3.6100	3.6100	-24.000%	250	14,085	0.000%
2026-06-30	3.8400	4.7700	3.8300	4.7500	+28.378%	1,275	14,102	-24.000%
2026-06-29	3.0700	3.7000	2.8400	3.7000	+3.641%	174	13,349	-2.432%
2026-06-26	3.9000	3.9000	3.2000	3.5700	-26.392%	205	13,337	+1.120%
2026-06-25	4.8000	4.8500	4.2000	4.8500	+4.978%	66	13,382	-25.567%
2026-06-24	3.9500	4.6200	3.9300	4.6200	+16.667%	2,305	13,369	-21.861%
2026-06-23	3.9200	4.0600	3.7000	3.9600	-1.737%	8,769	10,957	-8.838%
2026-06-22	2.8500	4.7000	2.5800	4.0300	+65.164%	852	12,083	-10.422%
2026-06-18	2.6700	2.6700	2.4200	2.4400	-6.513%	74	11,514	+47.951%
2026-06-17	2.3500	2.6100	2.2600	2.6100	+21.963%	126	11,514	+38.314%
2026-06-16	1.9300	2.4800	1.9300	2.1400	+42.667%	1,090	11,514	+68.692%
2026-06-15	1.6600	1.6800	1.4900	1.5000	-16.667%	121	10,985	+140.667%
2026-06-12	2.2300	2.3200	1.7800	1.8000	+2.857%	61	10,985	+100.556%
2026-06-11	1.9300	2.0900	1.7500	1.7500	-1.685%	25	10,985	+106.286%
2026-06-10	1.8100	1.8100	1.6300	1.7800	-3.784%	43	10,959	+102.809%
2026-06-09	1.7300	1.8500	1.6900	1.8500	+5.114%	1,834	10,941	+95.135%
2026-06-08	1.7200	1.7600	1.6400	1.7600	-9.744%	56	9,685	+105.114%
2026-06-05	1.8700	1.9500	1.8300	1.9500	-0.510%	47	9,657	+85.128%
2026-06-04	1.8800	1.9900	1.8800	1.9600	-3.448%	10	9,658	+84.184%
2026-06-03	1.8400	2.0800	1.8400	2.0300	+25.309%	151	9,654	+77.833%
2026-06-02	1.3300	1.6200	1.3300	1.6200	+24.615%	26	9,621	+122.840%
2026-06-01	0.9500	1.3000	0.9500	1.3000	+8.333%	8,657	9,605	+177.692%
2026-05-29	1.2000	1.2100	1.2000	1.2000	+4.348%	16	1,161	+200.833%
2026-05-28	1.2000	1.2100	1.1500	1.1500	+3.604%	8	1,146	+213.913%
2026-05-27	1.2000	1.2000	1.0100	1.1100	-3.478%	14	1,144	+225.225%
2026-05-26	1.1000	1.1500	1.1000	1.1500	+9.524%	34	1,137	+213.913%
2026-05-22	1.0000	1.1100	1.0000	1.0500	+7.143%	104	1,111	+243.810%
2026-05-21	1.0400	1.0400	0.8600	0.9800	-11.712%	8	1,063	+268.367%
2026-05-20	1.1100	1.1100	1.1100	1.1100	+2.778%	4	1,063	+225.225%
2026-05-19	0.9300	1.0800	0.8200	1.0800	+3.846%	14	984	+234.259%
2026-05-18	1.2000	1.2000	1.0300	1.0400	-16.129%	119	984	+247.115%
2026-05-14	1.2000	1.3000	1.2000	1.2400	+3.333%	7	984	+191.129%
2026-05-13	1.3100	1.3900	1.1400	1.2000	0.000%	210	813	+200.833%
2026-05-12	1.2000	1.2000	1.2000	1.2000	-20.000%	1	813	+200.833%
2026-05-11	1.3500	1.5000	1.3500	1.5000	+29.310%	5	813	+140.667%
2026-05-07	1.2300	1.2300	1.1600	1.1600	-5.691%	6	809	+211.207%
2026-05-06	1.2800	1.2800	1.2300	1.2300	-11.511%	79	809	+193.496%
2026-05-05	1.4000	1.4000	1.3900	1.3900	+69.512%	3	730	+159.712%
2026-05-01	0.8200	0.8200	0.8200	0.8200	-5.747%	10	722	+340.244%
2026-04-30	0.8700	0.8700	0.8700	0.8700	-23.684%	1	722	+314.943%
2026-04-28	1.1400	1.1400	1.1400	1.1400	+11.765%	1	721	+216.667%
2026-04-23	1.0800	1.0800	1.0200	1.0200	-5.556%	6	721	+253.922%
2026-04-22	1.1000	1.1000	1.0800	1.0800	+9.091%	5	720	+234.259%
2026-04-21	1.0400	1.0400	0.9900	0.9900	-4.808%	2	720	+264.646%
2026-04-20	0.9200	1.0400	0.9200	1.0400	+33.333%	16	720	+247.115%
2026-04-17	0.8800	0.8900	0.7600	0.7800	+52.941%	9	716	+362.821%
2026-04-16	0.3600	0.5100	0.3600	0.5100	-15.000%	3	715	+607.843%
2026-04-15	0.5600	0.6500	0.5600	0.6000	-31.818%	3	714	+501.667%
2026-04-10	0.8800	0.8800	0.8800	0.8800	-20.000%	2	716	+310.227%
2026-04-09	1.1000	1.1000	1.1000	1.1000	-2.655%	50	716	+228.182%
2026-04-08	1.1300	1.1300	1.1300	1.1300	-25.166%	10	740	+219.469%
2026-04-02	1.5100	1.5100	1.5100	1.5100	-15.169%	20	730	+139.073%
2026-03-31	1.7800	1.7800	1.7800	1.7800	-20.889%	10	730	+102.809%
2026-03-27	2.1900	2.2500	2.1900	2.2500	+0.446%	208	730	+60.444%
2026-03-24	2.2400	2.2400	2.2400	2.2400	+9.804%	1	717	+61.161%
2026-03-23	2.0400	2.0400	2.0400	2.0400	-10.132%	20	716	+76.961%
2026-03-19	2.1600	2.2700	2.1600	2.2700	+28.249%	2	696	+59.031%
2026-03-18	1.8200	1.8200	1.7700	1.7700	-11.500%	2	696	+103.955%
2026-03-17	2.0000	2.0000	2.0000	2.0000	-2.439%	10	696	+80.500%
2026-03-11	2.0500	2.0500	2.0500	2.0500	+1.485%	1	686	+76.098%
2026-03-05	2.0200	2.0200	2.0200	2.0200	+0.498%	1	686	+78.713%
2026-03-04	2.0100	2.0100	2.0100	2.0100	-1.471%	1	687	+79.602%
2026-03-03	2.1300	2.1700	2.0400	2.0400	+0.990%	88	688	+76.961%
2026-02-27	2.5600	2.6100	2.0200	2.0200	-47.532%	23	674	+78.713%
2026-02-26	4.2000	4.2000	3.8500	3.8500	-40.769%	41	679	-6.234%
2026-02-23	6.4500	6.5000	6.3500	6.5000	+14.035%	6	649	-44.462%
2026-02-19	5.6100	5.7000	5.3000	5.7000	-8.065%	304	653	-36.667%
2026-02-17	6.2000	6.2000	6.2000	6.2000	+1.639%	1	652	-41.774%
2026-02-13	6.2000	6.2000	6.1000	6.1000	-3.937%	17	635	-40.820%
2026-02-12	6.4900	6.7000	6.3500	6.3500	+32.292%	294	635	-43.150%
2026-02-11	4.6500	4.9000	4.6500	4.8000	+10.345%	89	549	-24.792%
2026-02-09	4.8000	4.8000	4.3500	4.3500	+2.353%	45	491	-17.011%
2026-02-06	4.2500	4.4000	4.2500	4.2500	+37.097%	18	468	-15.059%
2026-01-28	3.1000	3.1000	3.1000	3.1000	-19.481%	1	460	+16.452%
2026-01-22	3.7000	3.8500	3.7000	3.8500	+7.242%	3	460	-6.234%
2026-01-21	4.0000	4.0000	3.5900	3.5900	-0.554%	56	460	+0.557%
2026-01-20	3.6100	3.6100	3.6100	3.6100	+12.813%	3	433	0.000%
2026-01-12	3.2000	3.2000	3.2000	3.2000	+16.788%	50	433	+12.813%
2025-12-31	2.7400	2.7400	2.7400	2.7400	-11.327%	1	383	+31.752%
2025-12-16	3.1200	3.1200	3.0900	3.0900	-10.951%	2	383	+16.828%
2025-12-10	3.1000	3.4700	3.1000	3.4700	+13.399%	102	382	+4.035%
2025-12-08	3.0200	3.0600	3.0200	3.0600	+22.400%	2	281	+17.974%
2025-12-05	2.5000	2.5000	2.5000	2.5000	+20.773%	14	279	+44.400%
2025-11-25	2.0700	2.0700	2.0700	2.0700	0.000%	5	265	+74.396%