Dark

NFLX20260821P80
NFLX Aug 21 2026 80.00 Put (NFLX260821P00080000)
option OPRA

Expired

Aug 20, 2026

0.5000-33.333%(-0.2500)13,987

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7700	0.8800	0.2700	0.5000	-33.333%	13,987	15,758	0.000%
2026-08-19	1.8000	1.8000	0.5200	0.7500	-69.636%	12,867	13,561	-33.333%
2026-08-18	3.2000	3.7000	1.6300	2.4700	-40.625%	1,235	10,689	-79.757%
2026-08-17	2.5600	4.6200	2.2000	4.1600	+74.790%	341	11,084	-87.981%
2026-08-14	2.2300	2.7600	2.2000	2.3800	-6.667%	567	11,086	-78.992%
2026-08-13	4.2000	4.5700	2.5000	2.5500	-56.706%	476	11,126	-80.392%
2026-08-12	6.0300	6.3900	5.8000	5.8900	+8.872%	45	11,376	-91.511%
2026-08-11	4.2600	5.5200	3.7700	5.4100	+26.107%	192	11,409	-90.758%
2026-08-10	6.4500	6.4500	4.2900	4.2900	-28.738%	161	11,480	-88.345%
2026-08-07	7.0500	7.0500	5.9700	6.0200	-9.880%	314	11,589	-91.694%
2026-08-06	5.7700	7.0400	5.7700	6.6800	+5.696%	57	11,820	-92.515%
2026-08-05	5.7500	7.0700	5.6000	6.3200	-9.585%	198	11,851	-92.089%
2026-08-04	7.7700	7.7700	6.9500	6.9900	-2.101%	69	12,035	-92.847%
2026-08-03	7.5200	7.6500	6.7200	7.1400	-16.000%	152	12,078	-92.997%
2026-07-31	8.0000	8.8600	8.0000	8.5000	+15.646%	101	12,214	-94.118%
2026-07-30	9.0800	9.0800	7.3100	7.3500	+3.521%	27	12,315	-93.197%
2026-07-29	8.2200	8.2200	6.9000	7.1000	-8.974%	49	12,331	-92.958%
2026-07-28	8.3800	8.6400	6.8600	7.8000	-18.325%	186	12,357	-93.590%
2026-07-27	9.9800	10.0200	8.8400	9.5500	-4.975%	93	12,449	-94.764%
2026-07-24	11.4400	11.4400	9.6000	10.0500	-13.137%	52	12,464	-95.025%
2026-07-23	11.7900	11.7900	10.8500	11.5700	+0.609%	28	12,484	-95.678%
2026-07-22	10.3000	11.6100	9.9600	11.5000	-0.605%	207	12,398	-95.652%
2026-07-21	12.6800	13.2400	11.5700	11.5700	-7.217%	347	12,477	-95.678%
2026-07-20	12.3600	13.2200	12.2000	12.4700	+11.339%	63	12,684	-95.990%
2026-07-17	14.6500	14.6500	10.8800	11.2000	+30.994%	1,131	12,709	-95.536%
2026-07-16	8.0500	8.9700	7.9000	8.5500	-0.350%	450	12,424	-94.152%
2026-07-15	8.0200	8.6500	7.5200	8.5800	+1.538%	126	12,200	-94.172%
2026-07-14	9.0500	9.1800	8.1800	8.4500	+1.685%	197	12,103	-94.083%
2026-07-13	7.6200	8.3100	7.2300	8.3100	-3.372%	595	12,008	-93.983%
2026-07-10	7.8500	9.2000	7.8500	8.6000	+11.688%	297	11,970	-94.186%
2026-07-09	7.6900	7.9700	7.3500	7.7000	+9.843%	102	11,904	-93.506%
2026-07-08	7.2400	7.5000	6.7000	7.0100	+6.373%	46	11,826	-92.867%
2026-07-07	6.1500	6.5900	5.9500	6.5900	-4.631%	182	11,806	-92.413%
2026-07-06	6.2000	7.0700	6.2000	6.9100	+16.134%	192	11,774	-92.764%
2026-07-02	7.5000	7.5000	5.6800	5.9500	-27.616%	888	11,572	-91.597%
2026-07-01	8.7700	8.9600	8.1700	8.2200	-17.053%	118	11,572	-93.917%
2026-06-30	8.5400	10.0000	8.5400	9.9100	+17.976%	168	11,493	-94.955%
2026-06-29	7.8000	8.4000	7.0500	8.4000	+0.119%	222	11,431	-94.048%
2026-06-26	10.0300	10.0300	7.5800	8.3900	-17.826%	144	11,389	-94.041%
2026-06-25	10.1200	10.2100	9.1500	10.2100	+3.655%	97	11,319	-95.103%
2026-06-24	9.0000	9.8500	8.9700	9.8500	+9.566%	121	11,299	-94.924%
2026-06-23	8.8300	9.0800	8.6000	8.9900	-2.811%	51	11,228	-94.438%
2026-06-22	6.7700	9.8700	6.5200	9.2500	+54.167%	243	11,213	-94.595%
2026-06-18	6.6400	6.9300	6.0000	6.0000	-6.977%	232	11,218	-91.667%
2026-06-17	5.9300	6.7000	5.7000	6.4500	+15.179%	318	11,218	-92.248%
2026-06-16	4.0800	6.1200	4.0800	5.6000	+34.940%	910	11,218	-91.071%
2026-06-15	4.6800	4.6800	4.1500	4.1500	-15.306%	216	11,281	-87.952%
2026-06-12	5.0900	5.5000	4.6900	4.9000	+10.112%	228	11,281	-89.796%
2026-06-11	4.9000	5.2000	4.3500	4.4500	+3.488%	430	11,281	-88.764%
2026-06-10	4.4900	4.5500	4.2000	4.3000	-6.318%	63	11,202	-88.372%
2026-06-09	4.3500	4.6200	4.3500	4.5900	+10.072%	26	11,174	-89.107%
2026-06-08	4.6100	4.7500	4.0800	4.1700	-7.947%	105	11,158	-88.010%
2026-06-05	4.6000	4.9000	4.4000	4.5300	-5.230%	161	11,115	-88.962%
2026-06-04	3.9500	4.8500	3.9500	4.7800	-1.240%	344	11,083	-89.540%
2026-06-03	4.5000	5.0500	4.3500	4.8400	+15.513%	667	10,913	-89.669%
2026-06-02	3.3500	4.1900	3.3500	4.1900	+26.970%	578	10,773	-88.067%
2026-06-01	3.2000	3.4500	2.9300	3.3000	+6.109%	447	10,509	-84.848%
2026-05-29	3.2200	3.3000	3.1000	3.1100	+2.303%	154	10,373	-83.923%
2026-05-28	2.9000	3.2500	2.9000	3.0400	+8.571%	75	10,313	-83.553%
2026-05-27	3.0000	3.0000	2.5900	2.8000	-2.098%	812	9,634	-82.143%
2026-05-26	2.6000	2.9600	2.4000	2.8600	+7.925%	1,570	10,077	-82.517%
2026-05-22	2.4900	2.7200	2.4900	2.6500	+8.607%	61	10,738	-81.132%
2026-05-21	2.7000	2.8100	2.3000	2.4400	-10.294%	89	10,737	-79.508%
2026-05-20	2.7800	2.9500	2.7100	2.7200	+1.873%	41	10,737	-81.618%
2026-05-19	2.2900	2.6700	2.1900	2.6700	+2.299%	65	10,734	-81.273%
2026-05-18	3.0500	3.0500	2.6000	2.6100	-18.438%	109	10,734	-80.843%
2026-05-15	2.6800	3.2000	2.6800	3.2000	+1.587%	47	10,734	-84.375%
2026-05-14	2.8400	3.2500	2.8400	3.1500	+5.351%	100	10,705	-84.127%
2026-05-13	3.2500	3.2500	2.8700	2.9900	-0.333%	72	10,699	-83.278%
2026-05-12	3.3000	3.4500	2.6900	3.0000	-16.201%	426	10,699	-83.333%
2026-05-11	3.2000	3.6100	3.1500	3.5800	+17.763%	148	10,699	-86.034%
2026-05-08	3.0200	3.1500	2.9200	3.0400	+5.923%	323	10,762	-83.553%
2026-05-07	2.8000	2.9900	2.7400	2.8700	-3.041%	30	10,558	-82.578%
2026-05-06	3.1300	3.3500	2.8900	2.9600	-2.951%	156	10,540	-83.108%
2026-05-05	2.5000	3.1500	2.3700	3.0500	+29.237%	131	10,504	-83.607%
2026-05-04	2.2000	2.3700	2.1500	2.3600	+9.259%	320	10,504	-78.814%
2026-05-01	1.9000	2.1600	1.7900	2.1600	+9.091%	164	10,208	-76.852%
2026-04-30	2.4300	2.4500	1.9700	1.9800	-14.286%	450	10,208	-74.747%
2026-04-29	2.4000	2.4000	2.1500	2.3100	+2.667%	605	9,956	-78.355%
2026-04-28	2.5000	2.5100	2.2400	2.2500	-4.255%	30	9,400	-77.778%
2026-04-27	2.4000	2.4000	2.1700	2.3500	+4.911%	776	9,380	-78.723%
2026-04-24	2.2700	2.4000	2.2400	2.2400	-3.030%	378	9,021	-77.679%
2026-04-23	2.1100	2.3100	2.1100	2.3100	-2.532%	119	8,699	-78.355%
2026-04-22	2.2800	2.3700	2.1500	2.3700	-1.250%	299	8,636	-78.903%
2026-04-21	2.2000	2.4000	2.2000	2.4000	+13.208%	202	8,377	-79.167%
2026-04-20	1.8500	2.2500	1.6500	2.1200	+23.256%	2,106	8,377	-76.415%
2026-04-17	1.7900	1.8700	1.4300	1.7200	+66.990%	198	6,405	-70.930%
2026-04-16	1.1100	1.1500	0.9200	1.0300	-7.207%	112	6,421	-51.456%
2026-04-15	1.2000	1.2100	1.0700	1.1100	-10.484%	52	6,418	-54.955%
2026-04-14	1.5200	1.5200	1.1800	1.2400	-16.779%	268	6,420	-59.677%
2026-04-13	1.7000	1.7000	1.4900	1.4900	-9.697%	2,105	6,472	-66.443%
2026-04-10	1.6700	1.7200	1.6500	1.6500	-7.303%	85	6,500	-69.697%
2026-04-09	2.0000	2.0000	1.7800	1.7800	-20.889%	15	6,525	-71.910%
2026-04-08	2.5300	2.5300	2.1700	2.2500	-12.109%	105	6,528	-77.778%
2026-04-07	2.5000	2.7900	2.5000	2.5600	+6.667%	107	6,534	-80.469%
2026-04-06	2.2100	2.5300	2.2100	2.4000	-13.043%	18	6,517	-79.167%
2026-04-02	3.0800	3.0800	2.7600	2.7600	-6.441%	12	6,522	-81.884%
2026-04-01	2.8900	3.0500	2.8900	2.9500	-28.049%	14	6,522	-83.051%
2026-03-30	3.8500	4.1000	3.8500	4.1000	+7.895%	5	6,512	-87.805%
2026-03-27	3.8000	3.8000	3.6100	3.8000	-1.299%	557	6,511	-86.842%
2026-03-26	3.7500	3.8500	3.7500	3.8500	+1.583%	6	6,882	-87.013%
2026-03-25	3.7500	3.9500	3.7000	3.7900	-8.675%	127	6,882	-86.807%
2026-03-24	3.4200	4.1500	3.4200	4.1500	+20.290%	271	6,838	-87.952%
2026-03-23	3.8500	3.8500	3.4500	3.4500	-16.867%	25	6,716	-85.507%
2026-03-20	4.0500	4.2500	4.0500	4.1500	-1.190%	162	6,704	-87.952%
2026-03-19	3.6300	4.2000	3.6300	4.2000	+27.660%	84	6,634	-88.095%
2026-03-18	3.2900	3.2900	3.2900	3.2900	-0.303%	1	6,630	-84.802%
2026-03-17	3.3300	3.3300	3.3000	3.3000	-5.714%	12	6,630	-84.848%
2026-03-16	3.6100	3.7400	3.4400	3.5000	-4.110%	84	6,629	-85.714%
2026-03-13	3.6500	3.7000	3.6300	3.6500	-2.667%	26	6,629	-86.301%
2026-03-12	3.6100	3.8000	3.6000	3.7500	+5.634%	9	6,614	-86.667%
2026-03-11	3.5000	3.5500	3.5000	3.5500	+4.412%	2	6,617	-85.915%
2026-03-10	3.5500	3.5500	3.4000	3.4000	-1.449%	41	6,617	-85.294%
2026-03-09	3.5000	3.5000	3.3500	3.4500	+5.183%	45	6,602	-85.507%
2026-03-06	3.3500	3.3500	3.2800	3.2800	-0.606%	2	6,605	-84.756%
2026-03-05	3.0500	3.3000	3.0500	3.3000	+7.143%	61	6,605	-84.848%
2026-03-04	3.4000	3.4000	3.0000	3.0800	-6.667%	19	6,560	-83.766%
2026-03-03	3.7000	3.8000	3.3000	3.3000	-2.077%	64	6,554	-84.848%
2026-03-02	3.4000	3.5600	3.3600	3.3700	-5.866%	75	6,584	-85.163%
2026-02-27	4.8100	4.8100	3.4200	3.5800	-45.092%	474	6,548	-86.034%
2026-02-26	6.7000	7.0000	6.5200	6.5200	-10.069%	12	6,701	-92.331%
2026-02-25	8.4000	8.4000	7.2500	7.2500	-24.636%	2	6,693	-93.103%
2026-02-24	9.6300	9.6300	9.6200	9.6200	-6.329%	11	6,693	-94.802%
2026-02-23	10.4500	10.5400	10.2700	10.2700	+14.238%	66	6,684	-95.131%
2026-02-20	9.0000	9.1900	8.9900	8.9900	-7.128%	4	6,623	-94.438%
2026-02-19	9.6800	9.6800	9.6800	9.6800	+2.760%	3	6,624	-94.835%
2026-02-18	9.7500	9.7500	9.4100	9.4200	-4.752%	7	6,627	-94.692%
2026-02-17	10.2500	10.5500	9.8900	9.8900	+1.749%	15	6,629	-94.944%
2026-02-13	10.1500	10.1500	9.7200	9.7200	-7.955%	26	6,631	-94.856%
2026-02-12	9.1000	10.8000	9.1000	10.5600	+27.229%	117	6,631	-95.265%
2026-02-11	7.3300	8.3000	7.3000	8.3000	+17.730%	16	6,601	-93.976%
2026-02-10	7.3700	7.3700	6.6000	7.0500	-6.000%	65	6,593	-92.908%
2026-02-09	7.3800	8.1100	7.3800	7.5000	-1.961%	5	6,558	-93.333%
2026-02-06	7.6900	7.7500	7.5000	7.6500	-1.418%	665	6,556	-93.464%
2026-02-05	7.3300	7.7900	7.1400	7.7600	-0.513%	638	6,985	-93.557%
2026-02-04	8.1500	8.4000	7.6700	7.8000	-3.704%	1,407	6,374	-93.590%
2026-02-03	6.9500	8.1000	6.9500	8.1000	+23.100%	2,041	6,049	-93.827%
2026-02-02	6.4000	6.6300	6.4000	6.5800	-1.053%	455	4,057	-92.401%
2026-01-30	6.5500	6.6500	6.5500	6.6500	-3.623%	4	3,603	-92.481%
2026-01-29	6.7900	6.9200	6.7900	6.9000	+15.385%	13	3,599	-92.754%
2026-01-28	5.9400	6.3000	5.7500	5.9800	-5.079%	21	3,588	-91.639%
2026-01-27	6.3000	6.3100	6.2100	6.3000	+7.509%	14	3,588	-92.063%
2026-01-26	6.0000	6.0000	5.8600	5.8600	-1.843%	22	3,582	-91.468%
2026-01-23	6.3000	6.3000	5.8500	5.9700	-11.161%	204	3,581	-91.625%
2026-01-22	6.4000	6.7400	6.3900	6.7200	+10.164%	40	3,378	-92.560%
2026-01-21	7.4000	7.5500	6.1000	6.1000	-6.154%	405	3,343	-91.803%
2026-01-20	5.8400	6.5000	5.7000	6.5000	+7.794%	424	3,533	-92.308%
2026-01-16	6.0500	6.0500	6.0000	6.0300	-2.110%	213	2,985	-91.708%
2026-01-15	5.7400	6.1600	5.7400	6.1600	+1.316%	10	2,985	-91.883%
2026-01-14	5.9400	6.1500	5.9400	6.0800	+10.545%	14	2,985	-91.776%
2026-01-13	5.6300	5.6300	5.5000	5.5000	0.000%	16	2,983	-90.909%
2026-01-12	5.4500	5.5200	5.4500	5.5000	-3.509%	5	2,979	-90.909%
2026-01-09	5.5000	5.7800	5.4800	5.7000	+7.547%	255	2,979	-91.228%
2026-01-08	5.3500	5.4500	5.2500	5.3000	+1.923%	23	2,745	-90.566%
2026-01-07	5.2600	5.2600	5.0700	5.2000	0.000%	29	2,743	-90.385%
2026-01-06	5.2900	5.3500	5.2000	5.2000	+5.691%	35	2,726	-90.385%
2026-01-05	4.8500	4.9200	4.8500	4.9200	-3.150%	5	2,718	-89.837%
2026-01-02	5.0700	5.1800	5.0700	5.0800	+11.648%	67	2,718	-90.157%
2025-12-31	4.5500	4.5500	4.5500	4.5500	-1.087%	5	2,695	-89.011%
2025-12-30	4.6500	4.6500	4.6000	4.6000	-2.542%	2	2,695	-89.130%
2025-12-29	4.7000	4.7200	4.6900	4.7200	+2.165%	4	2,695	-89.407%
2025-12-26	4.6900	4.7000	4.6200	4.6200	-7.600%	6	2,694	-89.177%
2025-12-22	5.0000	5.0000	5.0000	5.0000	+7.527%	2	2,698	-90.000%
2025-12-19	4.7500	4.7500	4.6500	4.6500	-7.000%	4	2,698	-89.247%
2025-12-18	4.9700	5.0000	4.9700	5.0000	+5.263%	2	2,700	-90.000%
2025-12-17	4.5000	4.7500	4.5000	4.7500	-9.524%	3,701	2,700	-89.474%
2025-12-15	5.2500	5.2500	5.2500	5.2500	+2.941%	10	6,301	-90.476%
2025-12-12	5.1000	5.1000	5.1000	5.1000	-6.422%	4	6,301	-90.196%
2025-12-10	4.9200	5.4500	4.8600	5.4500	+13.542%	203	6,301	-90.826%
2025-12-09	4.9000	4.9000	4.8000	4.8000	-4.000%	12	6,242	-89.583%
2025-12-08	4.3000	5.2000	4.3000	5.0000	+24.378%	3,066	6,242	-90.000%
2025-12-05	4.5800	4.5800	3.7500	4.0200	+17.889%	20	3,236	-87.562%
2025-12-03	3.6600	3.6600	3.4000	3.4100	+10.000%	18	3,225	-85.337%
2025-11-28	3.1000	3.1000	3.0500	3.1000	+0.649%	43	3,224	-83.871%
2025-11-26	3.0800	3.0800	3.0800	3.0800	-9.677%	3	3,210	-83.766%
2025-11-25	3.4100	3.4100	3.4100	3.4100	+6.563%	40	3,210	-85.337%
2025-11-24	3.2000	3.2000	3.2000	3.2000	-8.571%	10	3,210	-84.375%
2025-11-21	3.5000	3.5000	3.5000	3.5000	0.000%	2,700	3,210	-85.714%