Dark

NFLX20260821P76
NFLX Aug 21 2026 76.00 Put (NFLX260821P00076000)
option OPRA

EOD

Jul 1, 2026

5.70-13.374%(-0.88)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.3200	6.3200	5.6000	5.7000	-13.374%	58	1,896	0.000%
2026-06-30	6.4500	6.7300	6.2000	6.5800	+18.559%	50	1,900	-13.374%
2026-06-29	5.3100	5.5500	4.6500	5.5500	-2.116%	294	1,922	+2.703%
2026-06-26	7.0000	7.0000	5.2000	5.6700	-19.802%	44	1,697	+0.529%
2026-06-25	7.1500	7.1500	6.6000	7.0700	+4.586%	53	1,714	-19.378%
2026-06-24	5.9500	6.9500	5.9500	6.7600	+10.458%	14	1,735	-15.680%
2026-06-23	6.1300	6.2500	5.9800	6.1200	-3.622%	10	1,728	-6.863%
2026-06-22	4.3000	6.8700	4.3000	6.3500	+54.878%	56	1,730	-10.236%
2026-06-18	4.1500	4.3700	4.0200	4.1000	+2.500%	99	1,762	+39.024%
2026-06-17	3.8500	4.1500	3.8000	4.0000	+5.263%	15	1,762	+42.500%
2026-06-16	3.6500	4.0000	3.4500	3.8000	+42.322%	300	1,762	+50.000%
2026-06-15	2.8600	2.8800	2.6300	2.6700	-12.459%	68	1,556	+113.483%
2026-06-12	3.4500	3.4500	3.0000	3.0500	+1.667%	21	1,556	+86.885%
2026-06-11	3.4500	3.4500	2.9000	3.0000	+7.143%	65	1,556	+90.000%
2026-06-10	2.7000	2.8000	2.7000	2.8000	-4.762%	5	1,507	+103.571%
2026-06-09	2.8500	2.9400	2.8300	2.9400	+1.379%	49	1,505	+93.878%
2026-06-08	2.6600	2.9000	2.6600	2.9000	-7.937%	40	1,481	+96.552%
2026-06-05	3.1000	3.1500	3.0500	3.1500	0.000%	22	1,477	+80.952%
2026-06-04	3.0000	3.2500	3.0000	3.1500	-5.970%	14	1,464	+80.952%
2026-06-03	2.9100	3.3500	2.9100	3.3500	+26.415%	96	1,460	+70.149%
2026-06-02	2.2700	2.7300	2.2700	2.6500	+21.560%	44	1,397	+115.094%
2026-06-01	2.0700	2.1800	2.0700	2.1800	+9.000%	73	1,371	+161.468%
2026-05-29	1.9500	2.0000	1.9500	2.0000	+4.712%	3	1,370	+185.000%
2026-05-28	1.8900	2.0400	1.8100	1.9100	+7.303%	240	1,368	+198.429%
2026-05-27	1.8000	1.8000	1.7800	1.7800	-3.261%	9	1,163	+220.225%
2026-05-26	1.8200	1.8400	1.7900	1.8400	+10.180%	356	1,163	+209.783%
2026-05-22	1.6200	1.6700	1.6200	1.6700	+5.031%	7	956	+241.317%
2026-05-21	1.6700	1.6700	1.5900	1.5900	-11.173%	3	949	+258.491%
2026-05-20	1.7900	1.7900	1.7900	1.7900	+26.950%	2	949	+218.436%
2026-05-19	1.4100	1.4100	1.4100	1.4100	-19.886%	7	944	+304.255%
2026-05-18	1.8200	1.9600	1.7600	1.7600	-16.588%	5	944	+223.864%
2026-05-15	1.9200	2.1100	1.9100	2.1100	+0.476%	24	944	+170.142%
2026-05-14	2.1000	2.1000	2.1000	2.1000	+3.448%	5	923	+171.429%
2026-05-13	2.0900	2.0900	1.9000	2.0300	+14.689%	64	894	+180.788%
2026-05-12	1.8500	1.8500	1.7700	1.7700	-23.043%	5	894	+222.034%
2026-05-11	2.0200	2.4200	2.0200	2.3000	+21.053%	17	894	+147.826%
2026-05-08	1.9000	1.9000	1.9000	1.9000	+2.703%	1	888	+200.000%
2026-05-07	1.8500	1.8500	1.8500	1.8500	-5.128%	1	887	+208.108%
2026-05-06	2.0000	2.0000	1.9500	1.9500	-3.465%	448	887	+192.308%
2026-05-05	2.0200	2.0800	2.0200	2.0200	+29.487%	10	470	+182.178%
2026-05-04	1.4500	1.5600	1.4100	1.5600	+13.869%	101	470	+265.385%
2026-05-01	1.3700	1.3700	1.3700	1.3700	-9.868%	1	406	+316.058%
2026-04-30	1.5200	1.5200	1.5200	1.5200	+6.294%	4	406	+275.000%
2026-04-24	1.4100	1.4300	1.4100	1.4300	-10.063%	2	406	+298.601%
2026-04-22	1.6000	1.6000	1.5900	1.5900	+3.247%	2	405	+258.491%
2026-04-21	1.5400	1.5400	1.5400	1.5400	+2.667%	11	395	+270.130%
2026-04-20	1.2500	1.5000	1.2500	1.5000	+25.000%	18	395	+280.000%
2026-04-17	1.0500	1.2300	1.0400	1.2000	+81.818%	20	408	+375.000%
2026-04-16	0.6800	0.6800	0.6400	0.6600	-21.429%	48	402	+763.636%
2026-04-15	0.8400	0.8400	0.8400	0.8400	-13.402%	1	373	+578.571%
2026-04-14	1.0000	1.0000	0.9400	0.9700	-3.960%	5	373	+487.629%
2026-04-13	1.0100	1.0100	1.0100	1.0100	-23.485%	5	377	+464.356%
2026-04-09	1.3300	1.3300	1.3200	1.3200	-13.725%	6	377	+331.818%
2026-04-08	1.5300	1.5300	1.5300	1.5300	-18.617%	1	379	+272.549%
2026-04-06	1.5500	1.8800	1.5500	1.8800	-20.339%	89	378	+203.191%
2026-04-01	2.3600	2.3600	2.3600	2.3600	-2.075%	3	290	+141.525%
2026-03-31	2.4100	2.4100	2.4100	2.4100	-14.235%	1	293	+136.515%
2026-03-27	2.8500	2.8500	2.8100	2.8100	-5.705%	8	293	+102.847%
2026-03-26	2.9800	2.9800	2.9800	2.9800	+20.161%	1	292	+91.275%
2026-03-18	2.4800	2.4800	2.4800	2.4800	-5.703%	1	291	+129.839%
2026-03-10	2.5600	2.6500	2.5600	2.6300	-4.710%	3	291	+116.730%
2026-03-03	2.7600	2.7600	2.7600	2.7600	+2.602%	10	291	+106.522%
2026-03-02	2.6900	2.6900	2.6900	2.6900	+1.509%	2	291	+111.896%
2026-02-27	5.6000	5.6000	2.5000	2.6500	-47.525%	10	290	+115.094%
2026-02-26	5.0500	5.0500	5.0500	5.0500	-14.840%	1	293	+12.871%
2026-02-25	6.8300	6.8300	5.9100	5.9300	-22.987%	4	292	-3.879%
2026-02-24	7.7000	7.7000	7.7000	7.7000	-6.098%	1	292	-25.974%
2026-02-23	8.0000	8.2500	8.0000	8.2000	+15.493%	3	291	-30.488%
2026-02-20	7.5000	7.5500	7.0500	7.1000	-7.792%	140	292	-19.718%
2026-02-19	7.7000	7.7000	7.7000	7.7000	+7.692%	2	190	-25.974%
2026-02-18	7.1500	7.1500	7.1500	7.1500	-7.742%	1	190	-20.280%
2026-02-17	7.9200	8.4000	7.7500	7.7500	0.000%	45	189	-26.452%
2026-02-13	8.0500	8.0500	7.7500	7.7500	-3.125%	18	175	-26.452%
2026-02-12	6.6400	8.5000	6.6400	8.0000	+24.031%	16	175	-28.750%
2026-02-11	6.4000	6.4500	6.4000	6.4500	+18.349%	2	175	-11.628%
2026-02-10	5.4500	5.4500	5.4500	5.4500	-7.627%	1	175	+4.587%
2026-02-09	5.8500	5.9000	5.8500	5.9000	+4.425%	33	175	-3.390%
2026-02-06	5.6000	5.6500	5.6000	5.6500	-3.912%	4	149	+0.885%
2026-02-05	5.6500	5.9500	5.6500	5.8800	+1.379%	4	149	-3.061%
2026-02-04	5.8000	5.8000	5.8000	5.8000	-2.685%	2	145	-1.724%
2026-02-03	5.2000	5.9600	5.2000	5.9600	+18.962%	19	143	-4.362%
2026-02-02	5.0100	5.0100	5.0100	5.0100	+0.200%	18	137	+13.772%
2026-01-30	5.0000	5.0000	5.0000	5.0000	+6.383%	2	137	+14.000%
2026-01-28	4.7000	4.7000	4.7000	4.7000	+5.618%	1	137	+21.277%
2026-01-23	4.4500	4.4500	4.4500	4.4500	-12.916%	9	138	+28.090%
2026-01-22	5.0700	5.1500	5.0700	5.1100	-10.976%	55	129	+11.546%
2026-01-21	5.6300	5.7400	5.6300	5.7400	+27.556%	8	127	-0.697%
2026-01-20	4.6000	4.6000	4.5000	4.5000	+20.000%	17	127	+26.667%
2025-12-23	3.7500	3.7500	3.7500	3.7500	-8.537%	10	111	+52.000%
2025-12-10	4.1000	4.1000	4.1000	4.1000	+39.456%	2	111	+39.024%
2025-12-04	2.9400	2.9400	2.9400	2.9400	0.000%	1	111	+93.878%