Dark

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

Expired

Aug 20, 2026

0.0200-33.333%(-0.0100)1,817

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0400	0.0500	0.0100	0.0200	-33.333%	1,817	6,030	0.000%
2026-08-19	0.2200	0.2800	0.0200	0.0300	-91.176%	2,842	4,909	-33.333%
2026-08-18	0.4700	0.9200	0.1800	0.3400	-66.667%	4,429	6,132	-94.118%
2026-08-17	0.4500	1.3800	0.3300	1.0200	+142.857%	9,019	5,299	-98.039%
2026-08-14	0.5000	0.6700	0.4100	0.4200	-31.148%	3,096	4,830	-95.238%
2026-08-13	1.3300	1.6300	0.5800	0.6100	-75.102%	2,197	3,286	-96.721%
2026-08-12	2.2700	2.8300	2.2700	2.4500	+12.385%	328	3,396	-99.184%
2026-08-11	1.6500	2.3100	1.2900	2.1800	+36.250%	763	3,428	-99.083%
2026-08-10	3.0500	3.0500	1.6000	1.6000	-44.251%	965	2,932	-98.750%
2026-08-07	3.6000	3.6000	2.8000	2.8700	-13.030%	94	2,596	-99.303%
2026-08-06	3.1900	3.3100	3.1900	3.3000	-9.341%	21	2,596	-99.394%
2026-08-05	2.8800	3.6600	2.5700	3.6400	-7.614%	75	2,596	-99.451%
2026-08-04	3.9500	4.4300	3.9000	3.9400	-6.635%	128	2,603	-99.492%
2026-08-03	3.9100	4.2700	3.7400	4.2200	-18.846%	57	2,697	-99.526%
2026-07-31	5.3000	5.3000	5.0500	5.2000	+21.780%	37	2,741	-99.615%
2026-07-30	5.7000	5.7000	4.1100	4.2700	+8.929%	20	2,744	-99.532%
2026-07-29	4.8000	4.8000	3.9200	3.9200	-14.223%	379	3,100	-99.490%
2026-07-28	4.8000	4.8000	3.8500	4.5700	-16.909%	76	2,935	-99.562%
2026-07-27	6.1500	6.1500	5.4100	5.5000	-12.420%	23	2,969	-99.636%
2026-07-24	7.1600	7.1600	6.1500	6.2800	-18.336%	26	2,988	-99.682%
2026-07-23	8.5000	8.5000	7.6900	7.6900	+4.626%	4	3,006	-99.740%
2026-07-22	7.3200	7.3500	7.3200	7.3500	-21.809%	12	3,004	-99.728%
2026-07-21	8.6700	9.4000	8.6700	9.4000	+6.455%	43	3,016	-99.787%
2026-07-20	9.0200	9.2000	8.7000	8.8300	+9.963%	54	3,055	-99.773%
2026-07-17	10.0800	10.0800	7.5600	8.0300	+43.393%	340	3,019	-99.751%
2026-07-16	6.2100	6.2100	5.3500	5.6000	-5.085%	239	2,956	-99.643%
2026-07-15	5.2500	5.9000	5.1000	5.9000	+4.425%	105	2,831	-99.661%
2026-07-14	6.1500	6.1500	5.5500	5.6500	+3.291%	50	2,905	-99.646%
2026-07-13	4.9800	5.4700	4.8500	5.4700	-6.814%	797	2,811	-99.634%
2026-07-10	5.3100	6.2400	5.3100	5.8700	+12.452%	135	2,364	-99.659%
2026-07-09	5.5500	5.5500	5.0000	5.2200	+13.478%	217	2,378	-99.617%
2026-07-08	4.5000	4.9700	4.3900	4.6000	+4.545%	203	2,297	-99.565%
2026-07-07	3.9500	4.4000	3.8300	4.4000	-3.084%	455	2,218	-99.545%
2026-07-06	4.5000	4.6700	4.4000	4.5400	+19.160%	202	2,055	-99.559%
2026-07-02	4.8500	4.9600	3.8100	3.8100	-33.158%	161	1,896	-99.475%
2026-07-01	6.3200	6.3200	5.6000	5.7000	-13.374%	58	1,896	-99.649%
2026-06-30	6.4500	6.7300	6.2000	6.5800	+18.559%	50	1,900	-99.696%
2026-06-29	5.3100	5.5500	4.6500	5.5500	-2.116%	294	1,922	-99.640%
2026-06-26	7.0000	7.0000	5.2000	5.6700	-19.802%	44	1,697	-99.647%
2026-06-25	7.1500	7.1500	6.6000	7.0700	+4.586%	53	1,714	-99.717%
2026-06-24	5.9500	6.9500	5.9500	6.7600	+10.458%	14	1,735	-99.704%
2026-06-23	6.1300	6.2500	5.9800	6.1200	-3.622%	10	1,728	-99.673%
2026-06-22	4.3000	6.8700	4.3000	6.3500	+54.878%	56	1,730	-99.685%
2026-06-18	4.1500	4.3700	4.0200	4.1000	+2.500%	99	1,762	-99.512%
2026-06-17	3.8500	4.1500	3.8000	4.0000	+5.263%	15	1,762	-99.500%
2026-06-16	3.6500	4.0000	3.4500	3.8000	+42.322%	300	1,762	-99.474%
2026-06-15	2.8600	2.8800	2.6300	2.6700	-12.459%	68	1,556	-99.251%
2026-06-12	3.4500	3.4500	3.0000	3.0500	+1.667%	21	1,556	-99.344%
2026-06-11	3.4500	3.4500	2.9000	3.0000	+7.143%	65	1,556	-99.333%
2026-06-10	2.7000	2.8000	2.7000	2.8000	-4.762%	5	1,507	-99.286%
2026-06-09	2.8500	2.9400	2.8300	2.9400	+1.379%	49	1,505	-99.320%
2026-06-08	2.6600	2.9000	2.6600	2.9000	-7.937%	40	1,481	-99.310%
2026-06-05	3.1000	3.1500	3.0500	3.1500	0.000%	22	1,477	-99.365%
2026-06-04	3.0000	3.2500	3.0000	3.1500	-5.970%	14	1,464	-99.365%
2026-06-03	2.9100	3.3500	2.9100	3.3500	+26.415%	96	1,460	-99.403%
2026-06-02	2.2700	2.7300	2.2700	2.6500	+21.560%	44	1,397	-99.245%
2026-06-01	2.0700	2.1800	2.0700	2.1800	+9.000%	73	1,371	-99.083%
2026-05-29	1.9500	2.0000	1.9500	2.0000	+4.712%	3	1,370	-99.000%
2026-05-28	1.8900	2.0400	1.8100	1.9100	+7.303%	240	1,368	-98.953%
2026-05-27	1.8000	1.8000	1.7800	1.7800	-3.261%	9	1,163	-98.876%
2026-05-26	1.8200	1.8400	1.7900	1.8400	+10.180%	356	1,163	-98.913%
2026-05-22	1.6200	1.6700	1.6200	1.6700	+5.031%	7	956	-98.802%
2026-05-21	1.6700	1.6700	1.5900	1.5900	-11.173%	3	949	-98.742%
2026-05-20	1.7900	1.7900	1.7900	1.7900	+26.950%	2	949	-98.883%
2026-05-19	1.4100	1.4100	1.4100	1.4100	-19.886%	7	944	-98.582%
2026-05-18	1.8200	1.9600	1.7600	1.7600	-16.588%	5	944	-98.864%
2026-05-15	1.9200	2.1100	1.9100	2.1100	+0.476%	24	944	-99.052%
2026-05-14	2.1000	2.1000	2.1000	2.1000	+3.448%	5	923	-99.048%
2026-05-13	2.0900	2.0900	1.9000	2.0300	+14.689%	64	894	-99.015%
2026-05-12	1.8500	1.8500	1.7700	1.7700	-23.043%	5	894	-98.870%
2026-05-11	2.0200	2.4200	2.0200	2.3000	+21.053%	17	894	-99.130%
2026-05-08	1.9000	1.9000	1.9000	1.9000	+2.703%	1	888	-98.947%
2026-05-07	1.8500	1.8500	1.8500	1.8500	-5.128%	1	887	-98.919%
2026-05-06	2.0000	2.0000	1.9500	1.9500	-3.465%	448	887	-98.974%
2026-05-05	2.0200	2.0800	2.0200	2.0200	+29.487%	10	470	-99.010%
2026-05-04	1.4500	1.5600	1.4100	1.5600	+13.869%	101	470	-98.718%
2026-05-01	1.3700	1.3700	1.3700	1.3700	-9.868%	1	406	-98.540%
2026-04-30	1.5200	1.5200	1.5200	1.5200	+6.294%	4	406	-98.684%
2026-04-24	1.4100	1.4300	1.4100	1.4300	-10.063%	2	406	-98.601%
2026-04-22	1.6000	1.6000	1.5900	1.5900	+3.247%	2	405	-98.742%
2026-04-21	1.5400	1.5400	1.5400	1.5400	+2.667%	11	395	-98.701%
2026-04-20	1.2500	1.5000	1.2500	1.5000	+25.000%	18	395	-98.667%
2026-04-17	1.0500	1.2300	1.0400	1.2000	+81.818%	20	408	-98.333%
2026-04-16	0.6800	0.6800	0.6400	0.6600	-21.429%	48	402	-96.970%
2026-04-15	0.8400	0.8400	0.8400	0.8400	-13.402%	1	373	-97.619%
2026-04-14	1.0000	1.0000	0.9400	0.9700	-3.960%	5	373	-97.938%
2026-04-13	1.0100	1.0100	1.0100	1.0100	-23.485%	5	377	-98.020%
2026-04-09	1.3300	1.3300	1.3200	1.3200	-13.725%	6	377	-98.485%
2026-04-08	1.5300	1.5300	1.5300	1.5300	-18.617%	1	379	-98.693%
2026-04-06	1.5500	1.8800	1.5500	1.8800	-20.339%	89	378	-98.936%
2026-04-01	2.3600	2.3600	2.3600	2.3600	-2.075%	3	290	-99.153%
2026-03-31	2.4100	2.4100	2.4100	2.4100	-14.235%	1	293	-99.170%
2026-03-27	2.8500	2.8500	2.8100	2.8100	-5.705%	8	293	-99.288%
2026-03-26	2.9800	2.9800	2.9800	2.9800	+20.161%	1	292	-99.329%
2026-03-18	2.4800	2.4800	2.4800	2.4800	-5.703%	1	291	-99.194%
2026-03-10	2.5600	2.6500	2.5600	2.6300	-4.710%	3	291	-99.240%
2026-03-03	2.7600	2.7600	2.7600	2.7600	+2.602%	10	291	-99.275%
2026-03-02	2.6900	2.6900	2.6900	2.6900	+1.509%	2	291	-99.257%
2026-02-27	5.6000	5.6000	2.5000	2.6500	-47.525%	10	290	-99.245%
2026-02-26	5.0500	5.0500	5.0500	5.0500	-14.840%	1	293	-99.604%
2026-02-25	6.8300	6.8300	5.9100	5.9300	-22.987%	4	292	-99.663%
2026-02-24	7.7000	7.7000	7.7000	7.7000	-6.098%	1	292	-99.740%
2026-02-23	8.0000	8.2500	8.0000	8.2000	+15.493%	3	291	-99.756%
2026-02-20	7.5000	7.5500	7.0500	7.1000	-7.792%	140	292	-99.718%
2026-02-19	7.7000	7.7000	7.7000	7.7000	+7.692%	2	190	-99.740%
2026-02-18	7.1500	7.1500	7.1500	7.1500	-7.742%	1	190	-99.720%
2026-02-17	7.9200	8.4000	7.7500	7.7500	0.000%	45	189	-99.742%
2026-02-13	8.0500	8.0500	7.7500	7.7500	-3.125%	18	175	-99.742%
2026-02-12	6.6400	8.5000	6.6400	8.0000	+24.031%	16	175	-99.750%
2026-02-11	6.4000	6.4500	6.4000	6.4500	+18.349%	2	175	-99.690%
2026-02-10	5.4500	5.4500	5.4500	5.4500	-7.627%	1	175	-99.633%
2026-02-09	5.8500	5.9000	5.8500	5.9000	+4.425%	33	175	-99.661%
2026-02-06	5.6000	5.6500	5.6000	5.6500	-3.912%	4	149	-99.646%
2026-02-05	5.6500	5.9500	5.6500	5.8800	+1.379%	4	149	-99.660%
2026-02-04	5.8000	5.8000	5.8000	5.8000	-2.685%	2	145	-99.655%
2026-02-03	5.2000	5.9600	5.2000	5.9600	+18.962%	19	143	-99.664%
2026-02-02	5.0100	5.0100	5.0100	5.0100	+0.200%	18	137	-99.601%
2026-01-30	5.0000	5.0000	5.0000	5.0000	+6.383%	2	137	-99.600%
2026-01-28	4.7000	4.7000	4.7000	4.7000	+5.618%	1	137	-99.574%
2026-01-23	4.4500	4.4500	4.4500	4.4500	-12.916%	9	138	-99.551%
2026-01-22	5.0700	5.1500	5.0700	5.1100	-10.976%	55	129	-99.609%
2026-01-21	5.6300	5.7400	5.6300	5.7400	+27.556%	8	127	-99.652%
2026-01-20	4.6000	4.6000	4.5000	4.5000	+20.000%	17	127	-99.556%
2025-12-23	3.7500	3.7500	3.7500	3.7500	-8.537%	10	111	-99.467%
2025-12-10	4.1000	4.1000	4.1000	4.1000	+39.456%	2	111	-99.512%
2025-12-04	2.9400	2.9400	2.9400	2.9400	0.000%	1	111	-99.320%