Dark

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

Expired

Aug 20, 2026

0.0200-71.429%(-0.0500)1,309

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0700	0.0700	0.0100	0.0200	-71.429%	1,309	7,079	0.000%
2026-08-19	0.4700	0.5000	0.0600	0.0700	-89.231%	2,090	7,019	-71.429%
2026-08-18	0.9800	1.4600	0.3500	0.6500	-59.877%	7,160	6,844	-96.923%
2026-08-17	0.7800	2.0300	0.5800	1.6200	+118.919%	6,061	5,586	-98.765%
2026-08-14	0.8900	1.0200	0.6700	0.7400	-19.565%	4,224	4,907	-97.297%
2026-08-13	1.9100	2.2100	0.9000	0.9200	-71.692%	4,363	2,993	-97.826%
2026-08-12	3.1500	3.5600	3.1500	3.2500	+9.060%	56	2,078	-99.385%
2026-08-11	2.0700	2.9800	1.7500	2.9800	+39.252%	443	2,085	-99.329%
2026-08-10	3.2100	3.2100	2.1400	2.1400	-37.791%	686	2,064	-99.065%
2026-08-07	3.6500	3.6500	3.4400	3.4400	-15.062%	66	1,593	-99.419%
2026-08-06	3.7000	4.2700	3.7000	4.0500	-9.396%	105	1,568	-99.506%
2026-08-05	3.5800	4.4700	3.5800	4.4700	-4.077%	18	1,528	-99.553%
2026-08-04	4.9900	4.9900	4.5000	4.6600	-3.119%	12	1,538	-99.571%
2026-08-03	4.3000	5.0000	4.3000	4.8100	-17.778%	18	1,549	-99.584%
2026-07-31	5.4000	6.0000	5.4000	5.8500	+17.000%	33	1,548	-99.658%
2026-07-30	6.6500	6.7400	5.0000	5.0000	+9.170%	40	1,550	-99.600%
2026-07-29	5.4800	5.4800	4.5800	4.5800	-1.505%	55	1,565	-99.563%
2026-07-28	6.0800	6.0800	4.6500	4.6500	-33.094%	25	1,615	-99.570%
2026-07-27	6.4200	6.9500	6.4200	6.9500	-1.697%	10	1,617	-99.712%
2026-07-24	8.5000	8.5000	7.0700	7.0700	-15.933%	6	1,624	-99.717%
2026-07-23	8.5500	8.7800	8.4100	8.4100	-0.708%	8	1,623	-99.762%
2026-07-22	7.4000	8.4700	7.2400	8.4700	-10.842%	25	1,628	-99.764%
2026-07-21	9.6500	10.3000	9.3600	9.5000	-3.061%	33	1,635	-99.789%
2026-07-20	9.2100	10.1000	9.2100	9.8000	+12.128%	59	1,651	-99.796%
2026-07-17	11.1500	11.2700	8.4300	8.7400	+40.289%	396	1,656	-99.771%
2026-07-16	6.4200	6.8600	5.9900	6.2300	-4.154%	159	1,692	-99.679%
2026-07-15	6.1700	6.5000	5.6500	6.5000	+1.404%	65	1,741	-99.692%
2026-07-14	6.7500	6.7500	6.1200	6.4100	+3.387%	200	1,741	-99.688%
2026-07-13	5.4500	6.2000	5.3500	6.2000	-3.876%	182	1,801	-99.677%
2026-07-10	6.0000	6.9300	5.7600	6.4500	+14.159%	83	1,881	-99.690%
2026-07-09	5.5000	6.0100	5.4500	5.6500	+10.784%	118	1,929	-99.646%
2026-07-08	5.0000	5.5000	4.8900	5.1000	+1.594%	145	1,954	-99.608%
2026-07-07	4.6000	5.0200	4.3300	5.0200	-3.462%	65	1,830	-99.602%
2026-07-06	4.6800	5.2500	4.6800	5.2000	+19.266%	561	1,657	-99.615%
2026-07-02	5.3700	5.5500	4.2000	4.3600	-30.794%	691	1,466	-99.541%
2026-07-01	6.6500	6.8000	6.3000	6.3000	-13.223%	95	1,466	-99.683%
2026-06-30	6.5900	7.2600	6.5900	7.2600	+16.533%	3	1,445	-99.725%
2026-06-29	5.6900	6.2300	5.2000	6.2300	-4.885%	235	1,446	-99.679%
2026-06-26	6.6500	6.6900	5.9200	6.5500	-14.379%	28	1,320	-99.695%
2026-06-25	7.5800	7.6500	7.2000	7.6500	+4.223%	17	1,317	-99.739%
2026-06-24	6.7800	7.3500	6.7500	7.3400	+6.377%	46	1,320	-99.728%
2026-06-23	6.8500	6.9000	6.6000	6.9000	-1.709%	25	1,289	-99.710%
2026-06-22	5.2100	7.7000	4.7000	7.0200	+52.609%	319	1,287	-99.715%
2026-06-18	4.6900	5.0000	4.5300	4.6000	-5.155%	154	1,189	-99.565%
2026-06-17	4.2500	4.8500	4.2000	4.8500	+15.476%	153	1,189	-99.588%
2026-06-16	3.6000	4.5100	3.6000	4.2000	+40.000%	279	1,189	-99.524%
2026-06-15	3.3700	3.3700	3.0000	3.0000	-14.530%	77	976	-99.333%
2026-06-12	3.9200	3.9200	3.5000	3.5100	+4.776%	30	976	-99.430%
2026-06-11	3.4000	3.6500	3.3200	3.3500	+1.515%	14	976	-99.403%
2026-06-10	3.2000	3.3000	2.8900	3.3000	-4.348%	6	970	-99.394%
2026-06-09	3.2500	3.4500	3.1300	3.4500	+6.154%	27	968	-99.420%
2026-06-08	3.3500	3.3500	3.0500	3.2500	-8.451%	14	961	-99.385%
2026-06-05	3.4000	3.5500	3.3800	3.5500	-1.934%	30	950	-99.437%
2026-06-04	3.1400	3.6200	3.0800	3.6200	+2.550%	29	934	-99.448%
2026-06-03	3.3600	3.7100	3.3600	3.5300	+15.738%	55	922	-99.433%
2026-06-02	2.5600	3.0500	2.5000	3.0500	+24.490%	34	913	-99.344%
2026-06-01	2.2000	2.4500	2.2000	2.4500	+6.522%	90	911	-99.184%
2026-05-29	2.2900	2.3000	2.2600	2.3000	+4.545%	4	901	-99.130%
2026-05-28	2.1200	2.2700	2.1000	2.2000	+11.675%	56	900	-99.091%
2026-05-27	1.9900	1.9900	1.9600	1.9700	-7.075%	5	886	-98.985%
2026-05-26	1.8800	2.1200	1.8800	2.1200	+10.995%	24	881	-99.057%
2026-05-22	1.9000	1.9100	1.9000	1.9100	+12.353%	52	876	-98.953%
2026-05-21	1.8600	1.8600	1.7000	1.7000	-14.573%	4	866	-98.824%
2026-05-20	2.0200	2.0600	1.9900	1.9900	+9.945%	150	866	-98.995%
2026-05-19	1.6300	1.8100	1.6300	1.8100	-7.653%	2	782	-98.895%
2026-05-18	1.9100	1.9600	1.9100	1.9600	-12.500%	11	782	-98.980%
2026-05-15	2.2400	2.2400	2.2400	2.2400	0.000%	1	782	-99.107%
2026-05-14	2.2000	2.2400	2.2000	2.2400	+2.752%	5	780	-99.107%
2026-05-13	2.2500	2.3800	2.1700	2.1800	-0.909%	15	772	-99.083%
2026-05-12	2.2900	2.2900	1.9600	2.2000	-16.350%	35	772	-99.091%
2026-05-11	2.4200	2.6300	2.3300	2.6300	+19.545%	75	772	-99.240%
2026-05-08	2.2400	2.2600	2.1800	2.2000	+5.263%	11	722	-99.091%
2026-05-07	2.0400	2.2500	1.9800	2.0900	-4.566%	48	713	-99.043%
2026-05-06	2.1900	2.1900	2.1900	2.1900	-3.097%	30	694	-99.087%
2026-05-05	2.2000	2.3100	2.2000	2.2600	+45.806%	9	694	-99.115%
2026-05-04	1.5500	1.5500	1.5500	1.5500	-3.727%	1	686	-98.710%
2026-05-01	1.5300	1.6100	1.4300	1.6100	-6.936%	121	686	-98.758%
2026-04-29	1.7300	1.7300	1.7300	1.7300	+0.581%	1	686	-98.844%
2026-04-21	1.7200	1.7500	1.7000	1.7200	-0.578%	35	653	-98.837%
2026-04-20	1.5000	1.7300	1.5000	1.7300	+49.138%	14	653	-98.844%
2026-04-17	1.2100	1.2100	1.1600	1.1600	+52.632%	2	660	-98.276%
2026-04-16	0.7700	0.7700	0.7000	0.7600	-12.644%	10	659	-97.368%
2026-04-15	0.9200	0.9400	0.8700	0.8700	-6.452%	87	662	-97.701%
2026-04-14	1.0000	1.0000	0.9000	0.9300	-19.130%	8	708	-97.849%
2026-04-13	1.2000	1.2000	1.1500	1.1500	-10.156%	31	711	-98.261%
2026-04-10	1.3200	1.3400	1.2800	1.2800	-9.220%	36	719	-98.438%
2026-04-09	1.4300	1.4300	1.4100	1.4100	-19.886%	6	717	-98.582%
2026-04-08	2.0400	2.0400	1.7600	1.7600	-12.871%	99	717	-98.864%
2026-04-07	2.0200	2.0200	2.0200	2.0200	+1.000%	1	723	-99.010%
2026-04-06	2.0000	2.0000	2.0000	2.0000	+0.503%	10	722	-99.000%
2026-04-02	2.2000	2.2000	1.9900	1.9900	-16.034%	8	720	-98.995%
2026-04-01	2.3800	2.3800	2.3700	2.3700	-8.140%	57	720	-99.156%
2026-03-31	2.6300	2.6300	2.5800	2.5800	-17.042%	20	720	-99.225%
2026-03-25	3.0500	3.1200	3.0500	3.1100	+6.143%	3	721	-99.357%
2026-03-23	2.9800	2.9800	2.9300	2.9300	-12.537%	8	720	-99.317%
2026-03-19	3.1000	3.3500	3.1000	3.3500	+19.643%	52	714	-99.403%
2026-03-17	2.8300	2.8300	2.8000	2.8000	-3.780%	11	712	-99.286%
2026-03-13	2.9100	2.9100	2.9100	2.9100	0.000%	26	703	-99.313%
2026-03-11	2.9100	2.9100	2.9100	2.9100	+6.593%	1	703	-99.313%
2026-03-09	2.7300	2.7300	2.7300	2.7300	+6.226%	3	703	-99.267%
2026-03-05	2.5900	2.5900	2.5700	2.5700	+1.181%	3	711	-99.222%
2026-03-04	2.6500	2.6500	2.5400	2.5400	-16.721%	9	709	-99.213%
2026-03-03	3.0500	3.0500	3.0500	3.0500	+11.314%	7	714	-99.344%
2026-03-02	2.7000	2.8500	2.7000	2.7400	-5.517%	10	710	-99.270%
2026-02-27	3.5100	3.6000	2.8500	2.9000	-48.944%	101	712	-99.310%
2026-02-26	5.9000	5.9000	5.6800	5.6800	-7.642%	2	674	-99.648%
2026-02-25	7.2000	7.2000	6.1500	6.1500	-24.540%	89	658	-99.675%
2026-02-24	8.3600	8.3600	8.1500	8.1500	-6.322%	13	658	-99.755%
2026-02-23	9.0000	9.0000	8.6000	8.7000	+6.098%	124	649	-99.770%
2026-02-19	7.8000	8.2000	7.5500	8.2000	+6.218%	33	593	-99.756%
2026-02-18	7.8600	7.8600	7.7200	7.7200	-6.424%	2	584	-99.741%
2026-02-17	8.5900	8.5900	8.2500	8.2500	+2.996%	11	583	-99.758%
2026-02-13	8.0100	8.0100	8.0100	8.0100	-7.399%	1	571	-99.750%
2026-02-12	9.0000	9.0000	8.6500	8.6500	+27.206%	19	571	-99.769%
2026-02-11	6.7500	6.8000	6.7500	6.8000	+5.426%	10	568	-99.706%
2026-02-09	6.5000	6.5000	6.4500	6.4500	+5.220%	2	568	-99.690%
2026-02-06	6.2400	6.2400	6.0500	6.1300	+4.786%	19	568	-99.674%
2026-02-05	5.8500	5.8500	5.8500	5.8500	-6.699%	3	550	-99.658%
2026-02-04	6.6500	6.6500	6.2700	6.2700	-5.000%	14	547	-99.681%
2026-02-03	6.0000	6.6000	6.0000	6.6000	+33.603%	6	538	-99.697%
2026-02-02	5.0700	5.1000	4.9000	4.9400	-2.178%	16	537	-99.595%
2026-01-28	4.5900	5.0500	4.5900	5.0500	-0.198%	4	521	-99.604%
2026-01-27	5.2000	5.2000	5.0600	5.0600	+5.417%	5	518	-99.605%
2026-01-23	4.7000	4.8000	4.7000	4.8000	-13.357%	15	515	-99.583%
2026-01-22	5.2300	5.5500	5.1800	5.5400	+7.364%	16	500	-99.639%
2026-01-21	5.8400	5.8400	5.0500	5.1600	+7.500%	405	497	-99.612%
2026-01-14	4.8000	4.8000	4.8000	4.8000	+0.629%	10	97	-99.583%
2026-01-09	4.7700	4.7700	4.7700	4.7700	+14.940%	1	87	-99.581%
2025-12-22	4.1500	4.1500	4.1500	4.1500	-7.778%	1	86	-99.518%
2025-12-10	4.3000	4.5000	4.3000	4.5000	+33.929%	11	86	-99.556%
2025-12-05	3.3500	3.3600	3.3500	3.3600	+8.387%	10	76	-99.405%
2025-12-04	3.0600	3.1000	3.0600	3.1000	0.000%	2	71	-99.355%