Dark

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

EOD

Jul 1, 2026

7.60-11.215%(-0.96)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.1500	8.2500	7.5000	7.6000	-11.215%	91	2,835	0.000%
2026-06-30	8.2800	8.6600	8.2800	8.5600	+11.169%	25	2,862	-11.215%
2026-06-29	7.1000	7.7000	6.6000	7.7000	+1.583%	28	2,849	-1.299%
2026-06-26	8.2500	8.2500	7.0000	7.5800	-15.307%	196	2,850	+0.264%
2026-06-25	9.0000	9.2100	8.6100	8.9500	+3.708%	29	2,895	-15.084%
2026-06-24	8.7900	9.0600	8.6100	8.6300	+8.010%	39	2,884	-11.935%
2026-06-23	7.9000	8.2900	7.8400	7.9900	-5.667%	93	2,847	-4.881%
2026-06-22	6.0000	8.9100	5.8900	8.4700	+52.613%	293	2,835	-10.272%
2026-06-18	5.8500	6.1800	5.4000	5.5500	-6.250%	442	2,463	+36.937%
2026-06-17	5.3500	5.9200	5.2200	5.9200	+15.400%	196	2,463	+28.378%
2026-06-16	4.1500	5.5500	4.1500	5.1300	+35.000%	153	2,463	+48.148%
2026-06-15	3.9200	4.2000	3.8000	3.8000	-11.215%	45	2,370	+100.000%
2026-06-12	4.8800	4.9500	4.2500	4.2800	+0.706%	200	2,370	+77.570%
2026-06-11	4.3200	4.6500	4.2500	4.2500	+11.842%	20	2,370	+78.824%
2026-06-10	3.9000	3.9000	3.8000	3.8000	-10.588%	12	2,369	+100.000%
2026-06-09	4.0000	4.2500	3.9000	4.2500	+14.555%	32	2,360	+78.824%
2026-06-08	3.8000	3.9500	3.7100	3.7100	-14.713%	77	2,346	+104.852%
2026-06-05	4.2700	4.3500	4.2500	4.3500	-1.136%	9	2,324	+74.713%
2026-06-04	3.8300	4.4000	3.8300	4.4000	+1.149%	9	2,316	+72.727%
2026-06-03	3.8000	4.4500	3.8000	4.3500	+16.000%	19	2,310	+74.713%
2026-06-02	3.2000	3.7500	3.2000	3.7500	+25.000%	32	2,301	+102.667%
2026-06-01	2.7600	3.0800	2.7600	3.0000	+3.806%	187	2,289	+153.333%
2026-05-29	2.9000	2.9000	2.8400	2.8900	+4.710%	20	2,255	+162.976%
2026-05-28	2.7200	2.9000	2.7200	2.7600	+7.393%	42	2,242	+175.362%
2026-05-27	2.6100	2.6100	2.3600	2.5700	-4.104%	100	2,223	+195.720%
2026-05-26	2.5600	2.6800	2.5600	2.6800	+12.605%	2	2,154	+183.582%
2026-05-22	2.3200	2.3800	2.3200	2.3800	+7.207%	3	2,152	+219.328%
2026-05-21	2.2400	2.3200	2.1000	2.2200	-11.554%	14	2,149	+242.342%
2026-05-20	2.5100	2.5100	2.5100	2.5100	+4.583%	1	2,149	+202.789%
2026-05-19	2.0700	2.4000	2.0600	2.4000	+4.803%	5	2,144	+216.667%
2026-05-18	2.5000	2.5000	2.2900	2.2900	-19.649%	788	2,144	+231.878%
2026-05-15	2.6900	2.8600	2.6900	2.8500	-2.062%	27	2,144	+166.667%
2026-05-14	2.6200	2.9300	2.6200	2.9100	+6.985%	21	1,400	+161.168%
2026-05-13	2.7900	2.9000	2.7100	2.7200	-0.366%	51	1,356	+179.412%
2026-05-12	2.5200	2.7300	2.4100	2.7300	-16.000%	52	1,356	+178.388%
2026-05-11	2.9400	3.2500	2.8600	3.2500	+16.906%	27	1,356	+133.846%
2026-05-08	2.5000	2.7800	2.5000	2.7800	+4.120%	3	1,313	+173.381%
2026-05-07	2.5200	2.6900	2.5200	2.6700	-1.476%	94	1,310	+184.644%
2026-05-06	2.7100	2.7100	2.7100	2.7100	-1.095%	1	1,218	+180.443%
2026-05-05	2.4800	2.8200	2.4800	2.7400	+29.245%	4	1,217	+177.372%
2026-05-04	2.0000	2.1200	2.0000	2.1200	0.000%	131	1,215	+258.491%
2026-04-29	2.0200	2.1200	2.0200	2.1200	-6.195%	4	1,084	+258.491%
2026-04-28	2.2600	2.2600	2.2600	2.2600	+10.244%	1	1,084	+236.283%
2026-04-24	2.0500	2.0500	2.0500	2.0500	-2.381%	2	1,080	+270.732%
2026-04-22	2.1400	2.1400	2.1000	2.1000	-2.778%	4	1,078	+261.905%
2026-04-21	2.0400	2.1600	2.0400	2.1600	+125.000%	13	1,074	+251.852%
2026-04-16	0.8400	0.9600	0.8400	0.9600	-12.727%	7	1,069	+691.667%
2026-04-15	1.1000	1.1000	1.1000	1.1000	+1.852%	1	1,073	+590.909%
2026-04-14	1.2200	1.2200	1.0800	1.0800	-22.857%	11	1,074	+603.704%
2026-04-13	1.4800	1.4800	1.3900	1.4000	-6.667%	43	1,085	+442.857%
2026-04-10	1.5500	1.5800	1.5000	1.5000	-10.180%	101	1,106	+406.667%
2026-04-09	1.8000	1.8000	1.6500	1.6700	-17.734%	6	1,154	+355.090%
2026-04-08	1.9300	2.0300	1.9300	2.0300	-27.240%	5	1,159	+274.384%
2026-04-01	2.7900	2.7900	2.7900	2.7900	-14.679%	20	1,162	+172.401%
2026-03-31	3.2700	3.2700	3.2700	3.2700	-15.065%	8	1,182	+132.416%
2026-03-30	3.5100	3.8500	3.5000	3.8500	+10.632%	12	1,186	+97.403%
2026-03-26	3.6200	3.6200	3.4800	3.4800	-1.972%	276	1,177	+118.391%
2026-03-25	3.5000	3.6500	3.5000	3.5500	-5.333%	12	918	+114.085%
2026-03-24	3.4500	3.7500	3.4500	3.7500	+10.294%	9	908	+102.667%
2026-03-23	3.3500	3.4000	3.3500	3.4000	-13.706%	8	901	+123.529%
2026-03-19	3.5500	3.9400	3.5500	3.9400	+17.612%	14	893	+92.893%
2026-03-16	3.2500	3.3500	3.2500	3.3500	-9.459%	8	890	+126.866%
2026-03-12	3.6000	3.7500	3.6000	3.7000	+12.121%	156	882	+105.405%
2026-03-10	3.3000	3.3000	3.3000	3.3000	+4.762%	1	777	+130.303%
2026-03-09	3.1000	3.1500	3.1000	3.1500	+12.100%	7	776	+141.270%
2026-03-04	2.8700	2.8700	2.7900	2.8100	-21.067%	8	769	+170.463%
2026-03-03	3.5700	3.5700	3.5600	3.5600	+7.879%	60	769	+113.483%
2026-02-27	4.1000	4.1000	3.3000	3.3000	-66.497%	101	796	+130.303%
2026-02-23	10.1500	10.1500	9.8500	9.8500	+2.604%	13	723	-22.843%
2026-02-19	9.6000	9.6000	9.6000	9.6000	+9.215%	3	719	-20.833%
2026-02-18	8.7900	8.7900	8.7900	8.7900	-7.278%	1	722	-13.538%
2026-02-17	9.4800	9.4800	9.4800	9.4800	+1.935%	1	721	-19.831%
2026-02-13	9.5500	9.5500	9.2700	9.3000	-3.125%	20	704	-18.280%
2026-02-12	8.1500	10.4000	8.1500	9.6000	+26.150%	35	704	-20.833%
2026-02-11	6.3500	7.6100	6.3500	7.6100	+13.582%	7	689	-0.131%
2026-02-10	6.6400	6.7000	6.6400	6.7000	-2.899%	11	684	+13.433%
2026-02-06	6.9000	7.2300	6.9000	6.9000	-3.497%	620	684	+10.145%
2026-02-05	7.0200	7.3000	7.0200	7.1500	+0.140%	617	828	+6.294%
2026-02-04	7.5000	7.5000	7.1400	7.1400	-4.418%	3	305	+6.443%
2026-02-03	6.8200	7.4700	6.8200	7.4700	+21.463%	12	304	+1.740%
2026-01-30	6.1500	6.1500	6.1500	6.1500	+6.034%	13	311	+23.577%
2026-01-28	5.8000	5.8000	5.8000	5.8000	-10.769%	1	324	+31.034%
2026-01-21	7.4000	7.4000	5.9500	6.5000	+17.754%	218	324	+16.923%
2026-01-20	5.5200	5.5200	5.5200	5.5200	-2.988%	100	393	+37.681%
2026-01-15	5.6900	5.6900	5.6900	5.6900	+3.455%	1	293	+33.568%
2026-01-14	5.4500	5.5000	5.4500	5.5000	+1.664%	2	293	+38.182%
2026-01-09	5.4100	5.4100	5.4100	5.4100	+8.200%	90	291	+40.481%
2026-01-08	5.0500	5.1000	5.0000	5.0000	+2.459%	8	201	+52.000%
2026-01-07	4.8800	4.8800	4.8800	4.8800	+1.667%	1	201	+55.738%
2026-01-02	4.8000	4.8000	4.8000	4.8000	+10.345%	1	200	+58.333%
2025-12-29	4.4000	4.4000	4.3500	4.3500	-5.844%	2	199	+74.713%
2025-12-22	4.6200	4.6200	4.6200	4.6200	-4.938%	1	199	+64.502%
2025-12-16	4.8800	4.8800	4.8600	4.8600	-3.762%	10	198	+56.379%
2025-12-10	4.8400	5.0500	4.8400	5.0500	+11.479%	92	204	+50.495%
2025-12-09	4.5300	4.5300	4.5300	4.5300	-4.430%	10	112	+67.770%
2025-12-08	4.3200	4.7400	4.3200	4.7400	+24.084%	30	112	+60.338%
2025-12-05	3.8200	3.8200	3.8200	3.8200	+7.606%	10	102	+98.953%
2025-12-03	3.5500	3.5500	3.5500	3.5500	+16.393%	2	92	+114.085%
2025-11-24	3.0500	3.0500	3.0500	3.0500	-8.683%	3	92	+149.180%
2025-11-21	3.3400	3.3400	3.3400	3.3400	0.000%	2	92	+127.545%