Dark

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

EOD

Jul 1, 2026

6.98-15.291%(-1.26)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.2700	7.3100	6.9500	6.9800	-15.291%	10	1,599	0.000%
2026-06-30	7.2900	8.2400	7.2900	8.2400	+17.546%	17	1,605	-15.291%
2026-06-29	6.5500	7.0100	6.5500	7.0100	+0.863%	6	1,599	-0.428%
2026-06-26	7.8200	7.8200	6.3000	6.9500	-14.198%	99	1,569	+0.432%
2026-06-25	8.2000	8.5000	8.1000	8.1000	+3.053%	9	1,579	-13.827%
2026-06-24	7.8100	8.3400	7.8100	7.8600	+9.167%	16	1,571	-11.196%
2026-06-23	7.2200	7.5500	7.1000	7.2000	-5.013%	43	1,555	-3.056%
2026-06-22	5.3000	8.0700	5.3000	7.5800	+48.627%	325	1,555	-7.916%
2026-06-18	5.2400	5.4900	5.0000	5.1000	-4.673%	656	1,287	+36.863%
2026-06-17	5.0000	5.3700	4.7200	5.3500	+17.325%	88	1,287	+30.467%
2026-06-16	4.1500	5.0000	4.1500	4.5600	+30.286%	195	1,287	+53.070%
2026-06-15	3.4500	3.7000	3.4500	3.5000	-9.091%	222	1,067	+99.429%
2026-06-12	3.8000	4.5000	3.7600	3.8500	+2.667%	92	1,067	+81.299%
2026-06-11	4.1000	4.2000	3.7500	3.7500	+4.167%	6	1,067	+86.133%
2026-06-10	3.4500	3.6700	3.3800	3.6000	-6.494%	7	1,065	+93.889%
2026-06-09	3.5500	3.8500	3.5000	3.8500	+10.000%	72	1,065	+81.299%
2026-06-08	3.3500	3.5500	3.3000	3.5000	-11.392%	6	1,026	+99.429%
2026-06-05	3.7500	3.9500	3.5800	3.9500	+3.403%	118	1,022	+76.709%
2026-06-04	3.4200	3.8200	3.4200	3.8200	-3.778%	11	1,014	+82.723%
2026-06-03	3.7000	4.1100	3.6200	3.9700	+18.862%	63	1,010	+75.819%
2026-06-02	2.8500	3.4000	2.8500	3.3400	+27.969%	41	1,020	+108.982%
2026-06-01	2.5000	2.7500	2.5000	2.6100	+1.163%	332	999	+167.433%
2026-05-29	2.5200	2.6100	2.4500	2.5800	+2.381%	32	986	+170.543%
2026-05-28	2.3900	2.5300	2.3700	2.5200	+15.596%	69	963	+176.984%
2026-05-27	2.2200	2.2400	2.1000	2.1800	-5.217%	11	996	+220.183%
2026-05-26	2.2500	2.3000	2.2500	2.3000	+5.991%	8	991	+203.478%
2026-05-22	2.0700	2.1700	2.0700	2.1700	+10.152%	9	985	+221.659%
2026-05-21	2.3200	2.3200	1.9300	1.9700	-13.974%	4	984	+254.315%
2026-05-20	2.2500	2.3100	2.2400	2.2900	+7.009%	71	984	+204.803%
2026-05-19	1.8100	2.1400	1.8100	2.1400	-1.382%	24	889	+226.168%
2026-05-18	2.2400	2.2400	2.1700	2.1700	-10.331%	4	889	+221.659%
2026-05-15	2.3700	2.4200	2.3700	2.4200	0.000%	20	889	+188.430%
2026-05-14	2.4200	2.4200	2.4200	2.4200	-2.811%	1	886	+188.430%
2026-05-13	2.6200	2.6200	2.4900	2.4900	+7.328%	2	918	+180.321%
2026-05-12	2.3500	2.3500	2.1500	2.3200	-21.886%	283	918	+200.862%
2026-05-11	2.5600	2.9700	2.5600	2.9700	+22.727%	22	918	+135.017%
2026-05-08	2.4200	2.4200	2.4200	2.4200	+2.979%	2	909	+188.430%
2026-05-07	2.3500	2.3500	2.3500	2.3500	-4.472%	1	908	+197.021%
2026-05-06	2.5800	2.6800	2.4600	2.4600	-1.600%	24	908	+183.740%
2026-05-05	2.1500	2.5000	2.1500	2.5000	+42.857%	70	905	+179.200%
2026-05-01	1.7200	1.7500	1.7200	1.7500	0.000%	15	925	+298.857%
2026-04-30	1.9900	2.0200	1.7500	1.7500	-4.891%	58	925	+298.857%
2026-04-29	1.8700	1.8700	1.8400	1.8400	-9.360%	16	896	+279.348%
2026-04-28	2.0300	2.0300	2.0300	2.0300	+3.571%	2	887	+243.842%
2026-04-27	1.8500	1.9600	1.8500	1.9600	+12.000%	5	887	+256.122%
2026-04-23	1.7200	1.7500	1.7200	1.7500	-13.366%	21	887	+298.857%
2026-04-22	2.0200	2.0200	2.0200	2.0200	+9.783%	15	886	+245.545%
2026-04-21	1.8500	1.8500	1.8300	1.8400	+28.671%	26	865	+279.348%
2026-04-20	1.4300	1.4300	1.4300	1.4300	-0.694%	1	865	+388.112%
2026-04-17	1.4000	1.4400	1.3800	1.4400	+82.278%	15	864	+384.722%
2026-04-16	0.8000	0.8000	0.7700	0.7900	-28.829%	7	853	+783.544%
2026-04-15	1.1100	1.1100	1.1100	1.1100	+0.909%	1	853	+528.829%
2026-04-14	1.1800	1.1800	1.1000	1.1000	-13.386%	5	853	+534.545%
2026-04-13	1.3500	1.3600	1.2700	1.2700	-10.563%	38	856	+449.606%
2026-04-10	1.4500	1.4500	1.4100	1.4200	-7.792%	39	865	+391.549%
2026-04-09	1.5500	1.5500	1.5000	1.5400	-17.647%	5	854	+353.247%
2026-04-08	1.8600	1.8700	1.8400	1.8700	-27.237%	130	857	+273.262%
2026-04-01	2.5600	2.5700	2.5600	2.5700	-27.606%	65	795	+171.595%
2026-03-30	3.8000	3.8000	3.4000	3.5500	+9.231%	9	795	+96.620%
2026-03-24	3.2000	3.2500	3.2000	3.2500	+6.209%	23	794	+114.769%
2026-03-23	3.2000	3.2000	3.0500	3.0600	-10.000%	21	775	+128.105%
2026-03-19	3.4000	3.4000	3.4000	3.4000	+7.937%	1	758	+105.294%
2026-03-16	3.3000	3.3000	3.1500	3.1500	-12.011%	15	758	+121.587%
2026-03-13	3.5800	3.5800	3.5800	3.5800	+13.651%	1	759	+94.972%
2026-03-11	2.9500	3.1500	2.9500	3.1500	+8.621%	25	759	+121.587%
2026-03-10	2.9000	2.9000	2.9000	2.9000	-0.344%	3	734	+140.690%
2026-03-06	2.9100	2.9100	2.9100	2.9100	-7.619%	5	734	+139.863%
2026-03-03	3.2000	3.2000	3.1500	3.1500	0.000%	3	729	+121.587%
2026-03-02	2.7800	3.1500	2.7800	3.1500	+1.613%	5	728	+121.587%
2026-02-27	3.5400	3.5500	3.1000	3.1000	-45.804%	17	726	+125.161%
2026-02-26	5.9000	5.9000	5.7200	5.7200	-12.000%	5	726	+22.028%
2026-02-25	6.7500	6.7500	6.5000	6.5000	-30.481%	58	727	+7.385%
2026-02-23	9.3000	9.3500	9.3000	9.3500	+16.875%	25	727	-25.348%
2026-02-20	8.0400	8.1200	8.0000	8.0000	-6.213%	24	706	-12.750%
2026-02-19	8.1000	8.5300	8.1000	8.5300	+5.049%	2	705	-18.171%
2026-02-18	8.3000	8.3700	8.1200	8.1200	-14.074%	21	705	-14.039%
2026-02-17	9.4500	9.4500	9.4500	9.4500	+7.631%	1	706	-26.138%
2026-02-13	8.8000	8.8000	8.7800	8.7800	-3.516%	156	562	-20.501%
2026-02-12	7.6800	9.7500	7.6800	9.1000	+26.389%	324	562	-23.297%
2026-02-11	7.1300	7.3000	7.1300	7.2000	+6.195%	5	276	-3.056%
2026-02-09	6.7800	6.7800	6.7800	6.7800	+5.116%	1	273	+2.950%
2026-02-06	6.4500	6.4500	6.4500	6.4500	-4.160%	1	272	+8.217%
2026-02-05	6.2600	6.7300	6.2600	6.7300	-7.428%	5	271	+3.715%
2026-02-04	7.0600	7.3000	7.0600	7.2700	+1.678%	3	270	-3.989%
2026-02-03	6.6000	7.1500	6.6000	7.1500	+24.782%	31	268	-2.378%
2026-02-02	5.7300	5.7300	5.7300	5.7300	0.000%	3	241	+21.815%
2026-01-30	5.7300	5.7300	5.7300	5.7300	+4.182%	1	238	+21.815%
2026-01-28	4.8800	5.5000	4.8800	5.5000	+6.796%	11	237	+26.909%
2026-01-26	5.1000	5.1500	5.1000	5.1500	-0.962%	2	227	+35.534%
2026-01-23	5.2000	5.2000	5.2000	5.2000	-7.638%	5	227	+34.231%
2026-01-22	5.6300	5.6300	5.6300	5.6300	-5.378%	1	227	+23.979%
2026-01-21	6.0500	6.0500	5.9500	5.9500	+15.534%	4	226	+17.311%
2026-01-20	5.1500	5.1500	5.1500	5.1500	+6.846%	20	224	+35.534%
2026-01-12	4.8200	4.8200	4.8200	4.8200	-4.554%	10	204	+44.813%
2026-01-09	5.0400	5.0500	5.0400	5.0500	+5.870%	2	195	+38.218%
2026-01-08	4.7700	4.7700	4.7700	4.7700	+2.581%	1	193	+46.331%
2025-12-10	4.6500	4.6500	4.6500	4.6500	+30.252%	100	192	+50.108%
2025-12-05	3.5700	3.5700	3.5700	3.5700	+37.838%	1	92	+95.518%
2025-12-01	2.5900	2.5900	2.5900	2.5900	-19.063%	1	91	+169.498%
2025-11-21	3.2000	3.2000	3.2000	3.2000	0.000%	1	91	+118.125%