Dark

NFLX20260821P77
NFLX Aug 21 2026 77.00 Put (NFLX260821P00077000)
option OPRA

EOD

Jul 1, 2026

6.30-13.223%(-0.96)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.6500	6.8000	6.3000	6.3000	-13.223%	95	1,466	0.000%
2026-06-30	6.5900	7.2600	6.5900	7.2600	+16.533%	3	1,445	-13.223%
2026-06-29	5.6900	6.2300	5.2000	6.2300	-4.885%	235	1,446	+1.124%
2026-06-26	6.6500	6.6900	5.9200	6.5500	-14.379%	28	1,320	-3.817%
2026-06-25	7.5800	7.6500	7.2000	7.6500	+4.223%	17	1,317	-17.647%
2026-06-24	6.7800	7.3500	6.7500	7.3400	+6.377%	46	1,320	-14.169%
2026-06-23	6.8500	6.9000	6.6000	6.9000	-1.709%	25	1,289	-8.696%
2026-06-22	5.2100	7.7000	4.7000	7.0200	+52.609%	319	1,287	-10.256%
2026-06-18	4.6900	5.0000	4.5300	4.6000	-5.155%	154	1,189	+36.957%
2026-06-17	4.2500	4.8500	4.2000	4.8500	+15.476%	153	1,189	+29.897%
2026-06-16	3.6000	4.5100	3.6000	4.2000	+40.000%	279	1,189	+50.000%
2026-06-15	3.3700	3.3700	3.0000	3.0000	-14.530%	77	976	+110.000%
2026-06-12	3.9200	3.9200	3.5000	3.5100	+4.776%	30	976	+79.487%
2026-06-11	3.4000	3.6500	3.3200	3.3500	+1.515%	14	976	+88.060%
2026-06-10	3.2000	3.3000	2.8900	3.3000	-4.348%	6	970	+90.909%
2026-06-09	3.2500	3.4500	3.1300	3.4500	+6.154%	27	968	+82.609%
2026-06-08	3.3500	3.3500	3.0500	3.2500	-8.451%	14	961	+93.846%
2026-06-05	3.4000	3.5500	3.3800	3.5500	-1.934%	30	950	+77.465%
2026-06-04	3.1400	3.6200	3.0800	3.6200	+2.550%	29	934	+74.033%
2026-06-03	3.3600	3.7100	3.3600	3.5300	+15.738%	55	922	+78.470%
2026-06-02	2.5600	3.0500	2.5000	3.0500	+24.490%	34	913	+106.557%
2026-06-01	2.2000	2.4500	2.2000	2.4500	+6.522%	90	911	+157.143%
2026-05-29	2.2900	2.3000	2.2600	2.3000	+4.545%	4	901	+173.913%
2026-05-28	2.1200	2.2700	2.1000	2.2000	+11.675%	56	900	+186.364%
2026-05-27	1.9900	1.9900	1.9600	1.9700	-7.075%	5	886	+219.797%
2026-05-26	1.8800	2.1200	1.8800	2.1200	+10.995%	24	881	+197.170%
2026-05-22	1.9000	1.9100	1.9000	1.9100	+12.353%	52	876	+229.843%
2026-05-21	1.8600	1.8600	1.7000	1.7000	-14.573%	4	866	+270.588%
2026-05-20	2.0200	2.0600	1.9900	1.9900	+9.945%	150	866	+216.583%
2026-05-19	1.6300	1.8100	1.6300	1.8100	-7.653%	2	782	+248.066%
2026-05-18	1.9100	1.9600	1.9100	1.9600	-12.500%	11	782	+221.429%
2026-05-15	2.2400	2.2400	2.2400	2.2400	0.000%	1	782	+181.250%
2026-05-14	2.2000	2.2400	2.2000	2.2400	+2.752%	5	780	+181.250%
2026-05-13	2.2500	2.3800	2.1700	2.1800	-0.909%	15	772	+188.991%
2026-05-12	2.2900	2.2900	1.9600	2.2000	-16.350%	35	772	+186.364%
2026-05-11	2.4200	2.6300	2.3300	2.6300	+19.545%	75	772	+139.544%
2026-05-08	2.2400	2.2600	2.1800	2.2000	+5.263%	11	722	+186.364%
2026-05-07	2.0400	2.2500	1.9800	2.0900	-4.566%	48	713	+201.435%
2026-05-06	2.1900	2.1900	2.1900	2.1900	-3.097%	30	694	+187.671%
2026-05-05	2.2000	2.3100	2.2000	2.2600	+45.806%	9	694	+178.761%
2026-05-04	1.5500	1.5500	1.5500	1.5500	-3.727%	1	686	+306.452%
2026-05-01	1.5300	1.6100	1.4300	1.6100	-6.936%	121	686	+291.304%
2026-04-29	1.7300	1.7300	1.7300	1.7300	+0.581%	1	686	+264.162%
2026-04-21	1.7200	1.7500	1.7000	1.7200	-0.578%	35	653	+266.279%
2026-04-20	1.5000	1.7300	1.5000	1.7300	+49.138%	14	653	+264.162%
2026-04-17	1.2100	1.2100	1.1600	1.1600	+52.632%	2	660	+443.103%
2026-04-16	0.7700	0.7700	0.7000	0.7600	-12.644%	10	659	+728.947%
2026-04-15	0.9200	0.9400	0.8700	0.8700	-6.452%	87	662	+624.138%
2026-04-14	1.0000	1.0000	0.9000	0.9300	-19.130%	8	708	+577.419%
2026-04-13	1.2000	1.2000	1.1500	1.1500	-10.156%	31	711	+447.826%
2026-04-10	1.3200	1.3400	1.2800	1.2800	-9.220%	36	719	+392.188%
2026-04-09	1.4300	1.4300	1.4100	1.4100	-19.886%	6	717	+346.809%
2026-04-08	2.0400	2.0400	1.7600	1.7600	-12.871%	99	717	+257.955%
2026-04-07	2.0200	2.0200	2.0200	2.0200	+1.000%	1	723	+211.881%
2026-04-06	2.0000	2.0000	2.0000	2.0000	+0.503%	10	722	+215.000%
2026-04-02	2.2000	2.2000	1.9900	1.9900	-16.034%	8	720	+216.583%
2026-04-01	2.3800	2.3800	2.3700	2.3700	-8.140%	57	720	+165.823%
2026-03-31	2.6300	2.6300	2.5800	2.5800	-17.042%	20	720	+144.186%
2026-03-25	3.0500	3.1200	3.0500	3.1100	+6.143%	3	721	+102.572%
2026-03-23	2.9800	2.9800	2.9300	2.9300	-12.537%	8	720	+115.017%
2026-03-19	3.1000	3.3500	3.1000	3.3500	+19.643%	52	714	+88.060%
2026-03-17	2.8300	2.8300	2.8000	2.8000	-3.780%	11	712	+125.000%
2026-03-13	2.9100	2.9100	2.9100	2.9100	0.000%	26	703	+116.495%
2026-03-11	2.9100	2.9100	2.9100	2.9100	+6.593%	1	703	+116.495%
2026-03-09	2.7300	2.7300	2.7300	2.7300	+6.226%	3	703	+130.769%
2026-03-05	2.5900	2.5900	2.5700	2.5700	+1.181%	3	711	+145.136%
2026-03-04	2.6500	2.6500	2.5400	2.5400	-16.721%	9	709	+148.031%
2026-03-03	3.0500	3.0500	3.0500	3.0500	+11.314%	7	714	+106.557%
2026-03-02	2.7000	2.8500	2.7000	2.7400	-5.517%	10	710	+129.927%
2026-02-27	3.5100	3.6000	2.8500	2.9000	-48.944%	101	712	+117.241%
2026-02-26	5.9000	5.9000	5.6800	5.6800	-7.642%	2	674	+10.915%
2026-02-25	7.2000	7.2000	6.1500	6.1500	-24.540%	89	658	+2.439%
2026-02-24	8.3600	8.3600	8.1500	8.1500	-6.322%	13	658	-22.699%
2026-02-23	9.0000	9.0000	8.6000	8.7000	+6.098%	124	649	-27.586%
2026-02-19	7.8000	8.2000	7.5500	8.2000	+6.218%	33	593	-23.171%
2026-02-18	7.8600	7.8600	7.7200	7.7200	-6.424%	2	584	-18.394%
2026-02-17	8.5900	8.5900	8.2500	8.2500	+2.996%	11	583	-23.636%
2026-02-13	8.0100	8.0100	8.0100	8.0100	-7.399%	1	571	-21.348%
2026-02-12	9.0000	9.0000	8.6500	8.6500	+27.206%	19	571	-27.168%
2026-02-11	6.7500	6.8000	6.7500	6.8000	+5.426%	10	568	-7.353%
2026-02-09	6.5000	6.5000	6.4500	6.4500	+5.220%	2	568	-2.326%
2026-02-06	6.2400	6.2400	6.0500	6.1300	+4.786%	19	568	+2.773%
2026-02-05	5.8500	5.8500	5.8500	5.8500	-6.699%	3	550	+7.692%
2026-02-04	6.6500	6.6500	6.2700	6.2700	-5.000%	14	547	+0.478%
2026-02-03	6.0000	6.6000	6.0000	6.6000	+33.603%	6	538	-4.545%
2026-02-02	5.0700	5.1000	4.9000	4.9400	-2.178%	16	537	+27.530%
2026-01-28	4.5900	5.0500	4.5900	5.0500	-0.198%	4	521	+24.752%
2026-01-27	5.2000	5.2000	5.0600	5.0600	+5.417%	5	518	+24.506%
2026-01-23	4.7000	4.8000	4.7000	4.8000	-13.357%	15	515	+31.250%
2026-01-22	5.2300	5.5500	5.1800	5.5400	+7.364%	16	500	+13.718%
2026-01-21	5.8400	5.8400	5.0500	5.1600	+7.500%	405	497	+22.093%
2026-01-14	4.8000	4.8000	4.8000	4.8000	+0.629%	10	97	+31.250%
2026-01-09	4.7700	4.7700	4.7700	4.7700	+14.940%	1	87	+32.075%
2025-12-22	4.1500	4.1500	4.1500	4.1500	-7.778%	1	86	+51.807%
2025-12-10	4.3000	4.5000	4.3000	4.5000	+33.929%	11	86	+40.000%
2025-12-05	3.3500	3.3600	3.3500	3.3600	+8.387%	10	76	+87.500%
2025-12-04	3.0600	3.1000	3.0600	3.1000	0.000%	2	71	+103.226%