Dark

NFLX20260821P79
NFLX Aug 21 2026 79.00 Put (NFLX260821P00079000)
option OPRA

Expired

Aug 20, 2026

0.1800-52.632%(-0.2000)7,882

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3700	0.4000	0.1000	0.1800	-52.632%	7,882	5,516	0.000%
2026-08-19	1.3900	1.4100	0.2700	0.3800	-77.778%	10,226	4,714	-52.632%
2026-08-18	2.0800	2.8200	1.0600	1.7100	-47.385%	4,960	3,310	-89.474%
2026-08-17	1.8000	3.6500	1.4600	3.2500	+86.782%	485	2,354	-94.462%
2026-08-14	1.6400	2.0100	1.3900	1.7400	-7.937%	639	2,390	-89.655%
2026-08-13	3.7100	3.7100	1.8500	1.8900	-61.429%	258	2,260	-90.476%
2026-08-12	4.7300	5.5000	4.7300	4.9000	+6.754%	149	2,228	-96.327%
2026-08-11	3.0000	4.5900	3.0000	4.5900	+18.299%	72	2,281	-96.078%
2026-08-10	5.4400	5.4400	3.8000	3.8800	-24.660%	745	2,284	-95.361%
2026-08-07	5.7700	5.7700	5.1500	5.1500	-15.987%	63	2,738	-96.505%
2026-08-06	6.0700	6.1300	6.0700	6.1300	+3.199%	2	2,747	-97.064%
2026-08-05	5.5500	5.9500	5.4000	5.9400	-8.333%	24	2,748	-96.970%
2026-08-04	6.3700	6.8000	6.0900	6.4800	-1.220%	17	2,770	-97.222%
2026-08-03	6.0400	6.7000	6.0400	6.5600	-15.897%	24	2,781	-97.256%
2026-07-31	7.8000	7.8000	7.8000	7.8000	+16.418%	1	2,800	-97.692%
2026-07-30	8.1800	8.1800	6.5000	6.7000	+8.239%	11	2,801	-97.313%
2026-07-29	6.1000	6.1900	6.1000	6.1900	-5.496%	31	2,812	-97.092%
2026-07-28	6.8300	6.8300	6.3500	6.5500	-25.484%	11	2,813	-97.252%
2026-07-27	8.1300	8.7900	8.1300	8.7900	-9.288%	15	2,808	-97.952%
2026-07-24	10.5000	10.5000	9.6900	9.6900	-5.831%	5	2,816	-98.142%
2026-07-23	10.5000	10.6000	10.2900	10.2900	-0.484%	6	2,820	-98.251%
2026-07-22	9.2900	10.3400	9.0000	10.3400	-3.814%	37	2,825	-98.259%
2026-07-21	11.3700	11.6200	10.7500	10.7500	-7.567%	23	2,848	-98.326%
2026-07-20	11.8200	12.0200	11.2400	11.6300	+10.237%	29	2,870	-98.452%
2026-07-17	13.6800	13.6800	10.1000	10.5500	+36.658%	148	2,880	-98.294%
2026-07-16	7.9500	8.3000	7.2000	7.7200	+1.579%	64	2,878	-97.668%
2026-07-15	7.7400	7.7400	6.9500	7.6000	+0.796%	36	2,880	-97.632%
2026-07-14	7.8800	7.8800	7.5000	7.5400	+0.266%	78	2,883	-97.613%
2026-07-13	6.7300	7.5200	6.6000	7.5200	-4.204%	39	2,855	-97.606%
2026-07-10	7.2200	8.5000	7.2200	7.8500	+15.441%	235	2,855	-97.707%
2026-07-09	6.7000	7.3000	6.7000	6.8000	+11.111%	32	2,860	-97.353%
2026-07-08	6.6700	6.6700	6.1200	6.1200	+2.000%	14	2,849	-97.059%
2026-07-07	5.5700	6.0000	5.5000	6.0000	-6.250%	123	2,822	-97.000%
2026-07-06	6.1000	6.4000	6.0200	6.4000	+17.431%	272	2,749	-97.188%
2026-07-02	6.6900	6.7600	5.2000	5.4500	-28.289%	352	2,835	-96.697%
2026-07-01	8.1500	8.2500	7.5000	7.6000	-11.215%	91	2,835	-97.632%
2026-06-30	8.2800	8.6600	8.2800	8.5600	+11.169%	25	2,862	-97.897%
2026-06-29	7.1000	7.7000	6.6000	7.7000	+1.583%	28	2,849	-97.662%
2026-06-26	8.2500	8.2500	7.0000	7.5800	-15.307%	196	2,850	-97.625%
2026-06-25	9.0000	9.2100	8.6100	8.9500	+3.708%	29	2,895	-97.989%
2026-06-24	8.7900	9.0600	8.6100	8.6300	+8.010%	39	2,884	-97.914%
2026-06-23	7.9000	8.2900	7.8400	7.9900	-5.667%	93	2,847	-97.747%
2026-06-22	6.0000	8.9100	5.8900	8.4700	+52.613%	293	2,835	-97.875%
2026-06-18	5.8500	6.1800	5.4000	5.5500	-6.250%	442	2,463	-96.757%
2026-06-17	5.3500	5.9200	5.2200	5.9200	+15.400%	196	2,463	-96.959%
2026-06-16	4.1500	5.5500	4.1500	5.1300	+35.000%	153	2,463	-96.491%
2026-06-15	3.9200	4.2000	3.8000	3.8000	-11.215%	45	2,370	-95.263%
2026-06-12	4.8800	4.9500	4.2500	4.2800	+0.706%	200	2,370	-95.794%
2026-06-11	4.3200	4.6500	4.2500	4.2500	+11.842%	20	2,370	-95.765%
2026-06-10	3.9000	3.9000	3.8000	3.8000	-10.588%	12	2,369	-95.263%
2026-06-09	4.0000	4.2500	3.9000	4.2500	+14.555%	32	2,360	-95.765%
2026-06-08	3.8000	3.9500	3.7100	3.7100	-14.713%	77	2,346	-95.148%
2026-06-05	4.2700	4.3500	4.2500	4.3500	-1.136%	9	2,324	-95.862%
2026-06-04	3.8300	4.4000	3.8300	4.4000	+1.149%	9	2,316	-95.909%
2026-06-03	3.8000	4.4500	3.8000	4.3500	+16.000%	19	2,310	-95.862%
2026-06-02	3.2000	3.7500	3.2000	3.7500	+25.000%	32	2,301	-95.200%
2026-06-01	2.7600	3.0800	2.7600	3.0000	+3.806%	187	2,289	-94.000%
2026-05-29	2.9000	2.9000	2.8400	2.8900	+4.710%	20	2,255	-93.772%
2026-05-28	2.7200	2.9000	2.7200	2.7600	+7.393%	42	2,242	-93.478%
2026-05-27	2.6100	2.6100	2.3600	2.5700	-4.104%	100	2,223	-92.996%
2026-05-26	2.5600	2.6800	2.5600	2.6800	+12.605%	2	2,154	-93.284%
2026-05-22	2.3200	2.3800	2.3200	2.3800	+7.207%	3	2,152	-92.437%
2026-05-21	2.2400	2.3200	2.1000	2.2200	-11.554%	14	2,149	-91.892%
2026-05-20	2.5100	2.5100	2.5100	2.5100	+4.583%	1	2,149	-92.829%
2026-05-19	2.0700	2.4000	2.0600	2.4000	+4.803%	5	2,144	-92.500%
2026-05-18	2.5000	2.5000	2.2900	2.2900	-19.649%	788	2,144	-92.140%
2026-05-15	2.6900	2.8600	2.6900	2.8500	-2.062%	27	2,144	-93.684%
2026-05-14	2.6200	2.9300	2.6200	2.9100	+6.985%	21	1,400	-93.814%
2026-05-13	2.7900	2.9000	2.7100	2.7200	-0.366%	51	1,356	-93.382%
2026-05-12	2.5200	2.7300	2.4100	2.7300	-16.000%	52	1,356	-93.407%
2026-05-11	2.9400	3.2500	2.8600	3.2500	+16.906%	27	1,356	-94.462%
2026-05-08	2.5000	2.7800	2.5000	2.7800	+4.120%	3	1,313	-93.525%
2026-05-07	2.5200	2.6900	2.5200	2.6700	-1.476%	94	1,310	-93.258%
2026-05-06	2.7100	2.7100	2.7100	2.7100	-1.095%	1	1,218	-93.358%
2026-05-05	2.4800	2.8200	2.4800	2.7400	+29.245%	4	1,217	-93.431%
2026-05-04	2.0000	2.1200	2.0000	2.1200	0.000%	131	1,215	-91.509%
2026-04-29	2.0200	2.1200	2.0200	2.1200	-6.195%	4	1,084	-91.509%
2026-04-28	2.2600	2.2600	2.2600	2.2600	+10.244%	1	1,084	-92.035%
2026-04-24	2.0500	2.0500	2.0500	2.0500	-2.381%	2	1,080	-91.220%
2026-04-22	2.1400	2.1400	2.1000	2.1000	-2.778%	4	1,078	-91.429%
2026-04-21	2.0400	2.1600	2.0400	2.1600	+125.000%	13	1,074	-91.667%
2026-04-16	0.8400	0.9600	0.8400	0.9600	-12.727%	7	1,069	-81.250%
2026-04-15	1.1000	1.1000	1.1000	1.1000	+1.852%	1	1,073	-83.636%
2026-04-14	1.2200	1.2200	1.0800	1.0800	-22.857%	11	1,074	-83.333%
2026-04-13	1.4800	1.4800	1.3900	1.4000	-6.667%	43	1,085	-87.143%
2026-04-10	1.5500	1.5800	1.5000	1.5000	-10.180%	101	1,106	-88.000%
2026-04-09	1.8000	1.8000	1.6500	1.6700	-17.734%	6	1,154	-89.222%
2026-04-08	1.9300	2.0300	1.9300	2.0300	-27.240%	5	1,159	-91.133%
2026-04-01	2.7900	2.7900	2.7900	2.7900	-14.679%	20	1,162	-93.548%
2026-03-31	3.2700	3.2700	3.2700	3.2700	-15.065%	8	1,182	-94.495%
2026-03-30	3.5100	3.8500	3.5000	3.8500	+10.632%	12	1,186	-95.325%
2026-03-26	3.6200	3.6200	3.4800	3.4800	-1.972%	276	1,177	-94.828%
2026-03-25	3.5000	3.6500	3.5000	3.5500	-5.333%	12	918	-94.930%
2026-03-24	3.4500	3.7500	3.4500	3.7500	+10.294%	9	908	-95.200%
2026-03-23	3.3500	3.4000	3.3500	3.4000	-13.706%	8	901	-94.706%
2026-03-19	3.5500	3.9400	3.5500	3.9400	+17.612%	14	893	-95.431%
2026-03-16	3.2500	3.3500	3.2500	3.3500	-9.459%	8	890	-94.627%
2026-03-12	3.6000	3.7500	3.6000	3.7000	+12.121%	156	882	-95.135%
2026-03-10	3.3000	3.3000	3.3000	3.3000	+4.762%	1	777	-94.545%
2026-03-09	3.1000	3.1500	3.1000	3.1500	+12.100%	7	776	-94.286%
2026-03-04	2.8700	2.8700	2.7900	2.8100	-21.067%	8	769	-93.594%
2026-03-03	3.5700	3.5700	3.5600	3.5600	+7.879%	60	769	-94.944%
2026-02-27	4.1000	4.1000	3.3000	3.3000	-66.497%	101	796	-94.545%
2026-02-23	10.1500	10.1500	9.8500	9.8500	+2.604%	13	723	-98.173%
2026-02-19	9.6000	9.6000	9.6000	9.6000	+9.215%	3	719	-98.125%
2026-02-18	8.7900	8.7900	8.7900	8.7900	-7.278%	1	722	-97.952%
2026-02-17	9.4800	9.4800	9.4800	9.4800	+1.935%	1	721	-98.101%
2026-02-13	9.5500	9.5500	9.2700	9.3000	-3.125%	20	704	-98.065%
2026-02-12	8.1500	10.4000	8.1500	9.6000	+26.150%	35	704	-98.125%
2026-02-11	6.3500	7.6100	6.3500	7.6100	+13.582%	7	689	-97.635%
2026-02-10	6.6400	6.7000	6.6400	6.7000	-2.899%	11	684	-97.313%
2026-02-06	6.9000	7.2300	6.9000	6.9000	-3.497%	620	684	-97.391%
2026-02-05	7.0200	7.3000	7.0200	7.1500	+0.140%	617	828	-97.483%
2026-02-04	7.5000	7.5000	7.1400	7.1400	-4.418%	3	305	-97.479%
2026-02-03	6.8200	7.4700	6.8200	7.4700	+21.463%	12	304	-97.590%
2026-01-30	6.1500	6.1500	6.1500	6.1500	+6.034%	13	311	-97.073%
2026-01-28	5.8000	5.8000	5.8000	5.8000	-10.769%	1	324	-96.897%
2026-01-21	7.4000	7.4000	5.9500	6.5000	+17.754%	218	324	-97.231%
2026-01-20	5.5200	5.5200	5.5200	5.5200	-2.988%	100	393	-96.739%
2026-01-15	5.6900	5.6900	5.6900	5.6900	+3.455%	1	293	-96.837%
2026-01-14	5.4500	5.5000	5.4500	5.5000	+1.664%	2	293	-96.727%
2026-01-09	5.4100	5.4100	5.4100	5.4100	+8.200%	90	291	-96.673%
2026-01-08	5.0500	5.1000	5.0000	5.0000	+2.459%	8	201	-96.400%
2026-01-07	4.8800	4.8800	4.8800	4.8800	+1.667%	1	201	-96.311%
2026-01-02	4.8000	4.8000	4.8000	4.8000	+10.345%	1	200	-96.250%
2025-12-29	4.4000	4.4000	4.3500	4.3500	-5.844%	2	199	-95.862%
2025-12-22	4.6200	4.6200	4.6200	4.6200	-4.938%	1	199	-96.104%
2025-12-16	4.8800	4.8800	4.8600	4.8600	-3.762%	10	198	-96.296%
2025-12-10	4.8400	5.0500	4.8400	5.0500	+11.479%	92	204	-96.436%
2025-12-09	4.5300	4.5300	4.5300	4.5300	-4.430%	10	112	-96.026%
2025-12-08	4.3200	4.7400	4.3200	4.7400	+24.084%	30	112	-96.203%
2025-12-05	3.8200	3.8200	3.8200	3.8200	+7.606%	10	102	-95.288%
2025-12-03	3.5500	3.5500	3.5500	3.5500	+16.393%	2	92	-94.930%
2025-11-24	3.0500	3.0500	3.0500	3.0500	-8.683%	3	92	-94.098%
2025-11-21	3.3400	3.3400	3.3400	3.3400	0.000%	2	92	-94.611%