Dark

NFLX20260821P78
NFLX Aug 21 2026 78.00 Put (NFLX260821P00078000)
option OPRA

Expired

Aug 20, 2026

0.0700-58.824%(-0.1000)4,984

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1500	0.1800	0.0400	0.0700	-58.824%	4,984	6,355	0.000%
2026-08-19	0.8800	1.0400	0.1300	0.1700	-84.545%	6,165	6,643	-58.824%
2026-08-18	1.4200	2.0500	0.6300	1.1000	-53.975%	17,412	5,445	-93.636%
2026-08-17	1.2500	2.8000	0.9800	2.3900	+111.504%	2,157	3,585	-97.071%
2026-08-14	1.1900	1.5000	1.0700	1.1300	-16.912%	4,297	3,696	-93.805%
2026-08-13	2.6500	2.9000	1.3200	1.3600	-67.849%	1,581	1,519	-94.853%
2026-08-12	4.4900	4.6500	4.2200	4.2300	+13.710%	36	1,412	-98.345%
2026-08-11	2.9200	3.7200	2.5500	3.7200	+24.832%	354	1,404	-98.118%
2026-08-10	4.7400	4.7400	2.9800	2.9800	-29.048%	92	1,403	-97.651%
2026-08-07	5.0000	5.0000	4.1500	4.2000	-19.231%	27	1,442	-98.333%
2026-08-06	5.2000	5.2000	5.2000	5.2000	+12.069%	5	1,429	-98.654%
2026-08-05	4.8000	5.2000	4.6400	4.6400	-14.862%	23	1,429	-98.491%
2026-08-04	5.4700	6.0000	5.4500	5.4500	-2.679%	6	1,450	-98.716%
2026-08-03	5.8000	5.8000	5.6000	5.6000	-17.037%	5	1,449	-98.750%
2026-07-31	6.4000	7.0800	6.4000	6.7500	+17.391%	12	1,452	-98.963%
2026-07-30	7.3000	7.3100	5.7200	5.7500	+8.491%	28	1,452	-98.783%
2026-07-29	6.3500	6.5000	5.3000	5.3000	-14.516%	12	1,454	-98.679%
2026-07-28	6.1000	6.2000	5.3000	6.2000	-16.779%	125	1,454	-98.871%
2026-07-27	7.9400	7.9700	6.9000	7.4500	-7.223%	26	1,406	-99.060%
2026-07-24	8.6800	8.6800	8.0300	8.0300	-10.778%	38	1,415	-99.128%
2026-07-22	8.9300	9.0000	8.2000	9.0000	-13.043%	21	1,408	-99.222%
2026-07-21	10.5700	10.8100	10.1900	10.3500	+0.291%	71	1,408	-99.324%
2026-07-20	10.4100	10.8500	10.2800	10.3200	+6.392%	24	1,405	-99.322%
2026-07-17	12.4500	12.5000	8.9000	9.7000	+43.704%	353	1,426	-99.278%
2026-07-16	6.8500	7.5000	6.5900	6.7500	-4.930%	237	1,681	-98.963%
2026-07-15	6.3500	7.1700	6.3500	7.1000	+1.429%	57	1,606	-99.014%
2026-07-14	7.8000	7.8000	6.9000	7.0000	+3.704%	95	1,598	-99.000%
2026-07-13	6.0500	6.7500	5.9500	6.7500	-6.250%	296	1,602	-98.963%
2026-07-10	7.0500	7.6000	6.9000	7.2000	+10.769%	211	1,693	-99.028%
2026-07-09	6.3000	6.6000	6.3000	6.5000	+15.865%	79	1,726	-98.923%
2026-07-08	5.9900	6.0300	5.4900	5.6100	+0.179%	24	1,695	-98.752%
2026-07-07	5.1500	5.6000	4.9500	5.6000	-1.754%	331	1,694	-98.750%
2026-07-06	5.6200	5.7700	5.4400	5.7000	+17.526%	228	1,674	-98.772%
2026-07-02	5.9500	6.1000	4.6500	4.8500	-30.516%	277	1,599	-98.557%
2026-07-01	7.2700	7.3100	6.9500	6.9800	-15.291%	10	1,599	-98.997%
2026-06-30	7.2900	8.2400	7.2900	8.2400	+17.546%	17	1,605	-99.150%
2026-06-29	6.5500	7.0100	6.5500	7.0100	+0.863%	6	1,599	-99.001%
2026-06-26	7.8200	7.8200	6.3000	6.9500	-14.198%	99	1,569	-98.993%
2026-06-25	8.2000	8.5000	8.1000	8.1000	+3.053%	9	1,579	-99.136%
2026-06-24	7.8100	8.3400	7.8100	7.8600	+9.167%	16	1,571	-99.109%
2026-06-23	7.2200	7.5500	7.1000	7.2000	-5.013%	43	1,555	-99.028%
2026-06-22	5.3000	8.0700	5.3000	7.5800	+48.627%	325	1,555	-99.077%
2026-06-18	5.2400	5.4900	5.0000	5.1000	-4.673%	656	1,287	-98.627%
2026-06-17	5.0000	5.3700	4.7200	5.3500	+17.325%	88	1,287	-98.692%
2026-06-16	4.1500	5.0000	4.1500	4.5600	+30.286%	195	1,287	-98.465%
2026-06-15	3.4500	3.7000	3.4500	3.5000	-9.091%	222	1,067	-98.000%
2026-06-12	3.8000	4.5000	3.7600	3.8500	+2.667%	92	1,067	-98.182%
2026-06-11	4.1000	4.2000	3.7500	3.7500	+4.167%	6	1,067	-98.133%
2026-06-10	3.4500	3.6700	3.3800	3.6000	-6.494%	7	1,065	-98.056%
2026-06-09	3.5500	3.8500	3.5000	3.8500	+10.000%	72	1,065	-98.182%
2026-06-08	3.3500	3.5500	3.3000	3.5000	-11.392%	6	1,026	-98.000%
2026-06-05	3.7500	3.9500	3.5800	3.9500	+3.403%	118	1,022	-98.228%
2026-06-04	3.4200	3.8200	3.4200	3.8200	-3.778%	11	1,014	-98.168%
2026-06-03	3.7000	4.1100	3.6200	3.9700	+18.862%	63	1,010	-98.237%
2026-06-02	2.8500	3.4000	2.8500	3.3400	+27.969%	41	1,020	-97.904%
2026-06-01	2.5000	2.7500	2.5000	2.6100	+1.163%	332	999	-97.318%
2026-05-29	2.5200	2.6100	2.4500	2.5800	+2.381%	32	986	-97.287%
2026-05-28	2.3900	2.5300	2.3700	2.5200	+15.596%	69	963	-97.222%
2026-05-27	2.2200	2.2400	2.1000	2.1800	-5.217%	11	996	-96.789%
2026-05-26	2.2500	2.3000	2.2500	2.3000	+5.991%	8	991	-96.957%
2026-05-22	2.0700	2.1700	2.0700	2.1700	+10.152%	9	985	-96.774%
2026-05-21	2.3200	2.3200	1.9300	1.9700	-13.974%	4	984	-96.447%
2026-05-20	2.2500	2.3100	2.2400	2.2900	+7.009%	71	984	-96.943%
2026-05-19	1.8100	2.1400	1.8100	2.1400	-1.382%	24	889	-96.729%
2026-05-18	2.2400	2.2400	2.1700	2.1700	-10.331%	4	889	-96.774%
2026-05-15	2.3700	2.4200	2.3700	2.4200	0.000%	20	889	-97.107%
2026-05-14	2.4200	2.4200	2.4200	2.4200	-2.811%	1	886	-97.107%
2026-05-13	2.6200	2.6200	2.4900	2.4900	+7.328%	2	918	-97.189%
2026-05-12	2.3500	2.3500	2.1500	2.3200	-21.886%	283	918	-96.983%
2026-05-11	2.5600	2.9700	2.5600	2.9700	+22.727%	22	918	-97.643%
2026-05-08	2.4200	2.4200	2.4200	2.4200	+2.979%	2	909	-97.107%
2026-05-07	2.3500	2.3500	2.3500	2.3500	-4.472%	1	908	-97.021%
2026-05-06	2.5800	2.6800	2.4600	2.4600	-1.600%	24	908	-97.154%
2026-05-05	2.1500	2.5000	2.1500	2.5000	+42.857%	70	905	-97.200%
2026-05-01	1.7200	1.7500	1.7200	1.7500	0.000%	15	925	-96.000%
2026-04-30	1.9900	2.0200	1.7500	1.7500	-4.891%	58	925	-96.000%
2026-04-29	1.8700	1.8700	1.8400	1.8400	-9.360%	16	896	-96.196%
2026-04-28	2.0300	2.0300	2.0300	2.0300	+3.571%	2	887	-96.552%
2026-04-27	1.8500	1.9600	1.8500	1.9600	+12.000%	5	887	-96.429%
2026-04-23	1.7200	1.7500	1.7200	1.7500	-13.366%	21	887	-96.000%
2026-04-22	2.0200	2.0200	2.0200	2.0200	+9.783%	15	886	-96.535%
2026-04-21	1.8500	1.8500	1.8300	1.8400	+28.671%	26	865	-96.196%
2026-04-20	1.4300	1.4300	1.4300	1.4300	-0.694%	1	865	-95.105%
2026-04-17	1.4000	1.4400	1.3800	1.4400	+82.278%	15	864	-95.139%
2026-04-16	0.8000	0.8000	0.7700	0.7900	-28.829%	7	853	-91.139%
2026-04-15	1.1100	1.1100	1.1100	1.1100	+0.909%	1	853	-93.694%
2026-04-14	1.1800	1.1800	1.1000	1.1000	-13.386%	5	853	-93.636%
2026-04-13	1.3500	1.3600	1.2700	1.2700	-10.563%	38	856	-94.488%
2026-04-10	1.4500	1.4500	1.4100	1.4200	-7.792%	39	865	-95.070%
2026-04-09	1.5500	1.5500	1.5000	1.5400	-17.647%	5	854	-95.455%
2026-04-08	1.8600	1.8700	1.8400	1.8700	-27.237%	130	857	-96.257%
2026-04-01	2.5600	2.5700	2.5600	2.5700	-27.606%	65	795	-97.276%
2026-03-30	3.8000	3.8000	3.4000	3.5500	+9.231%	9	795	-98.028%
2026-03-24	3.2000	3.2500	3.2000	3.2500	+6.209%	23	794	-97.846%
2026-03-23	3.2000	3.2000	3.0500	3.0600	-10.000%	21	775	-97.712%
2026-03-19	3.4000	3.4000	3.4000	3.4000	+7.937%	1	758	-97.941%
2026-03-16	3.3000	3.3000	3.1500	3.1500	-12.011%	15	758	-97.778%
2026-03-13	3.5800	3.5800	3.5800	3.5800	+13.651%	1	759	-98.045%
2026-03-11	2.9500	3.1500	2.9500	3.1500	+8.621%	25	759	-97.778%
2026-03-10	2.9000	2.9000	2.9000	2.9000	-0.344%	3	734	-97.586%
2026-03-06	2.9100	2.9100	2.9100	2.9100	-7.619%	5	734	-97.595%
2026-03-03	3.2000	3.2000	3.1500	3.1500	0.000%	3	729	-97.778%
2026-03-02	2.7800	3.1500	2.7800	3.1500	+1.613%	5	728	-97.778%
2026-02-27	3.5400	3.5500	3.1000	3.1000	-45.804%	17	726	-97.742%
2026-02-26	5.9000	5.9000	5.7200	5.7200	-12.000%	5	726	-98.776%
2026-02-25	6.7500	6.7500	6.5000	6.5000	-30.481%	58	727	-98.923%
2026-02-23	9.3000	9.3500	9.3000	9.3500	+16.875%	25	727	-99.251%
2026-02-20	8.0400	8.1200	8.0000	8.0000	-6.213%	24	706	-99.125%
2026-02-19	8.1000	8.5300	8.1000	8.5300	+5.049%	2	705	-99.179%
2026-02-18	8.3000	8.3700	8.1200	8.1200	-14.074%	21	705	-99.138%
2026-02-17	9.4500	9.4500	9.4500	9.4500	+7.631%	1	706	-99.259%
2026-02-13	8.8000	8.8000	8.7800	8.7800	-3.516%	156	562	-99.203%
2026-02-12	7.6800	9.7500	7.6800	9.1000	+26.389%	324	562	-99.231%
2026-02-11	7.1300	7.3000	7.1300	7.2000	+6.195%	5	276	-99.028%
2026-02-09	6.7800	6.7800	6.7800	6.7800	+5.116%	1	273	-98.968%
2026-02-06	6.4500	6.4500	6.4500	6.4500	-4.160%	1	272	-98.915%
2026-02-05	6.2600	6.7300	6.2600	6.7300	-7.428%	5	271	-98.960%
2026-02-04	7.0600	7.3000	7.0600	7.2700	+1.678%	3	270	-99.037%
2026-02-03	6.6000	7.1500	6.6000	7.1500	+24.782%	31	268	-99.021%
2026-02-02	5.7300	5.7300	5.7300	5.7300	0.000%	3	241	-98.778%
2026-01-30	5.7300	5.7300	5.7300	5.7300	+4.182%	1	238	-98.778%
2026-01-28	4.8800	5.5000	4.8800	5.5000	+6.796%	11	237	-98.727%
2026-01-26	5.1000	5.1500	5.1000	5.1500	-0.962%	2	227	-98.641%
2026-01-23	5.2000	5.2000	5.2000	5.2000	-7.638%	5	227	-98.654%
2026-01-22	5.6300	5.6300	5.6300	5.6300	-5.378%	1	227	-98.757%
2026-01-21	6.0500	6.0500	5.9500	5.9500	+15.534%	4	226	-98.824%
2026-01-20	5.1500	5.1500	5.1500	5.1500	+6.846%	20	224	-98.641%
2026-01-12	4.8200	4.8200	4.8200	4.8200	-4.554%	10	204	-98.548%
2026-01-09	5.0400	5.0500	5.0400	5.0500	+5.870%	2	195	-98.614%
2026-01-08	4.7700	4.7700	4.7700	4.7700	+2.581%	1	193	-98.532%
2025-12-10	4.6500	4.6500	4.6500	4.6500	+30.252%	100	192	-98.495%
2025-12-05	3.5700	3.5700	3.5700	3.5700	+37.838%	1	92	-98.039%
2025-12-01	2.5900	2.5900	2.5900	2.5900	-19.063%	1	91	-97.297%
2025-11-21	3.2000	3.2000	3.2000	3.2000	0.000%	1	91	-97.813%