Dark

NFLX20260821P81
NFLX Aug 21 2026 81.00 Put (NFLX260821P00081000)
option OPRA

Expired

Aug 20, 2026

1.08-16.923%(-0.22)3,646

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2600	1.5600	0.7200	1.0800	-16.923%	3,646	3,335	0.000%
2026-08-19	2.8000	2.8000	0.9100	1.3000	-61.194%	2,372	2,803	-16.923%
2026-08-18	3.4000	3.4100	2.4100	3.3500	-34.442%	198	2,555	-67.761%
2026-08-17	3.1400	5.5300	3.1400	5.1100	+60.188%	162	2,548	-78.865%
2026-08-14	3.1600	3.3700	3.0000	3.1900	-5.900%	170	2,508	-66.144%
2026-08-13	4.2000	4.4400	3.3900	3.3900	-53.562%	81	2,513	-68.142%
2026-08-12	7.0000	7.3000	7.0000	7.3000	+15.873%	2	2,512	-85.205%
2026-08-11	5.1000	6.3000	4.7000	6.3000	+23.288%	12	2,512	-82.857%
2026-08-10	6.9300	6.9300	5.1100	5.1100	-25.401%	24	2,514	-78.865%
2026-08-07	7.2500	7.3300	6.8500	6.8500	-10.574%	61	2,522	-84.234%
2026-08-06	7.6600	7.6600	7.6600	7.6600	-2.915%	1	2,525	-85.901%
2026-08-05	6.6000	7.8900	6.4100	7.8900	-3.780%	49	2,525	-86.312%
2026-08-04	8.6400	8.6400	8.2000	8.2000	-1.205%	3	2,560	-86.829%
2026-08-03	8.5700	8.5700	8.3000	8.3000	-13.542%	6	2,561	-86.988%
2026-07-31	9.3600	9.6000	9.3600	9.6000	+14.286%	3	2,566	-88.750%
2026-07-30	8.6500	8.6500	8.4000	8.4000	+0.840%	2	2,569	-87.143%
2026-07-28	8.3300	8.3300	8.3300	8.3300	-25.291%	1	2,570	-87.035%
2026-07-27	11.1500	11.1500	11.1500	11.1500	+1.826%	5	2,570	-90.314%
2026-07-24	12.4600	12.4600	10.9500	10.9500	-12.048%	31	2,575	-90.137%
2026-07-23	12.4000	12.4500	12.4000	12.4500	+13.595%	63	2,574	-91.325%
2026-07-22	10.9200	10.9600	10.9200	10.9600	-19.174%	20	2,616	-90.146%
2026-07-21	13.1500	13.7200	13.1500	13.5600	-0.441%	15	2,631	-92.035%
2026-07-20	13.2500	13.6200	13.2500	13.6200	+8.960%	5	2,639	-92.070%
2026-07-17	15.3600	15.5000	12.1900	12.5000	+41.243%	2,225	2,637	-91.360%
2026-07-16	8.7500	9.2200	8.7000	8.8500	-1.667%	115	3,321	-87.797%
2026-07-15	9.1000	9.1000	9.0000	9.0000	-1.639%	3	3,379	-88.000%
2026-07-14	9.4500	9.4500	9.1500	9.1500	+9.581%	8	3,381	-88.197%
2026-07-13	8.3500	8.3500	8.3500	8.3500	-12.474%	3	3,389	-87.066%
2026-07-10	8.5200	9.6900	8.5200	9.5400	+12.899%	7	3,392	-88.679%
2026-07-09	8.4100	8.4500	8.4100	8.4500	+9.032%	3	3,395	-87.219%
2026-07-08	7.7500	7.7500	7.7500	7.7500	+6.897%	1	3,396	-86.065%
2026-07-07	6.8500	7.3000	6.8000	7.2500	-2.685%	48	3,397	-85.103%
2026-07-06	6.7500	7.4500	6.7500	7.4500	+14.615%	15	3,415	-85.503%
2026-07-02	8.1500	8.1900	6.4500	6.5000	-35.000%	8	3,414	-83.385%
2026-06-30	10.2000	10.2000	10.0000	10.0000	+12.994%	3	3,414	-89.200%
2026-06-29	8.4900	8.8500	7.8500	8.8500	-2.210%	38	3,415	-87.797%
2026-06-26	8.9600	9.0500	8.7200	9.0500	-13.064%	54	3,440	-88.066%
2026-06-25	10.3800	10.4100	10.3000	10.4100	+2.663%	4	3,441	-89.625%
2026-06-24	9.6800	10.1400	9.6800	10.1400	+4.321%	4	3,443	-89.349%
2026-06-23	9.7000	9.7300	9.6200	9.7200	-0.816%	15	3,443	-88.889%
2026-06-22	7.5000	10.6000	7.5000	9.8000	+43.066%	96	3,431	-88.980%
2026-06-18	7.1600	7.1600	6.8500	6.8500	-3.792%	7	3,529	-84.234%
2026-06-17	6.5200	7.1200	6.3200	7.1200	+13.016%	115	3,529	-84.831%
2026-06-16	4.9400	6.6900	4.9400	6.3000	+32.911%	449	3,529	-82.857%
2026-06-15	5.2000	5.2000	4.6800	4.7400	-10.397%	173	3,238	-77.215%
2026-06-12	5.1400	5.8400	5.1400	5.2900	+3.929%	167	3,238	-79.584%
2026-06-11	5.2600	5.6500	5.0900	5.0900	+2.828%	91	3,238	-78.782%
2026-06-10	4.9000	5.1000	4.6600	4.9500	-1.980%	55	3,153	-78.182%
2026-06-09	4.9300	5.0800	4.8800	5.0500	+6.316%	74	3,104	-78.614%
2026-06-08	4.7800	4.8000	4.5000	4.7500	-5.000%	309	3,149	-77.263%
2026-06-05	4.9400	5.3500	4.9400	5.0000	-6.542%	70	2,981	-78.400%
2026-06-04	4.7500	5.3500	4.6000	5.3500	-0.187%	49	2,932	-79.813%
2026-06-03	4.7100	5.5500	4.7100	5.3600	+15.269%	265	2,931	-79.851%
2026-06-02	4.2600	4.6500	4.2600	4.6500	+22.368%	97	2,906	-76.774%
2026-06-01	3.4800	3.8000	3.4800	3.8000	+8.571%	191	2,829	-71.579%
2026-05-29	3.6000	3.6000	3.5000	3.5000	0.000%	5	2,822	-69.143%
2026-05-28	3.3000	3.6000	3.3000	3.5000	+12.903%	28	2,821	-69.143%
2026-05-27	3.0500	3.1000	3.0000	3.1000	-3.125%	5	2,814	-65.161%
2026-05-26	3.2500	3.2500	3.1100	3.2000	+7.383%	1,929	2,813	-66.250%
2026-05-22	2.8700	2.9800	2.8700	2.9800	+9.158%	18	971	-63.758%
2026-05-21	2.9200	2.9200	2.7300	2.7300	-11.935%	11	955	-60.440%
2026-05-20	3.1200	3.2000	3.0500	3.1000	+3.679%	44	955	-65.161%
2026-05-19	2.4900	2.9900	2.4300	2.9900	+2.048%	251	880	-63.880%
2026-05-18	3.0000	3.0000	2.9200	2.9300	-18.611%	16	880	-63.140%
2026-05-15	3.6000	3.6000	3.6000	3.6000	+10.092%	3	880	-70.000%
2026-05-14	3.2500	3.2700	3.2500	3.2700	-2.388%	4	873	-66.972%
2026-05-13	3.5000	3.5000	3.3500	3.3500	+4.688%	17	879	-67.761%
2026-05-12	3.4900	3.4900	3.0300	3.2000	-20.000%	1,903	879	-66.250%
2026-05-11	3.6000	4.0000	3.6000	4.0000	+23.077%	25	879	-73.000%
2026-05-07	3.2500	3.2500	3.2500	3.2500	+0.309%	2	2,677	-66.769%
2026-05-06	3.2500	3.3000	3.2400	3.2400	+27.059%	14	2,678	-66.667%
2026-05-04	2.4500	2.5500	2.4500	2.5500	+15.909%	47	2,664	-57.647%
2026-05-01	2.0600	2.3500	2.0400	2.2000	+2.804%	214	2,437	-50.909%
2026-04-30	2.2800	2.3500	2.1400	2.1400	-9.705%	49	2,437	-49.533%
2026-04-29	2.4300	2.4300	2.3700	2.3700	-1.660%	2	2,427	-54.430%
2026-04-28	2.7500	2.7500	2.4100	2.4100	-3.600%	4	2,428	-55.187%
2026-04-27	2.5000	2.5000	2.4100	2.5000	+2.041%	17	2,428	-56.800%
2026-04-24	2.4500	2.4500	2.4500	2.4500	-0.810%	10	2,420	-55.918%
2026-04-23	2.4500	2.4700	2.4500	2.4700	-3.516%	3	2,420	-56.275%
2026-04-22	2.5600	2.5600	2.5600	2.5600	+3.644%	2	2,418	-57.813%
2026-04-21	2.3900	2.4700	2.3700	2.4700	+21.675%	35	2,400	-56.275%
2026-04-20	1.9700	2.0300	1.9700	2.0300	+7.979%	2	2,400	-46.798%
2026-04-17	1.9500	2.0000	1.8800	1.8800	+64.912%	19	2,400	-42.553%
2026-04-16	1.0500	1.1400	1.0100	1.1400	-14.286%	53	2,394	-5.263%
2026-04-14	1.3500	1.3500	1.3300	1.3300	-19.394%	4	2,381	-18.797%
2026-04-13	1.7600	1.7700	1.6500	1.6500	-8.840%	42	2,385	-34.545%
2026-04-10	1.8600	1.8600	1.8000	1.8100	-6.218%	120	2,386	-40.331%
2026-04-09	2.0100	2.0100	1.9200	1.9300	-33.904%	25	2,396	-44.041%
2026-04-02	3.6000	3.6000	2.9200	2.9200	-7.302%	15	2,399	-63.014%
2026-04-01	3.1000	3.1500	3.1000	3.1500	-22.222%	10	2,399	-65.714%
2026-03-30	4.1500	4.1500	4.0500	4.0500	+1.250%	3	2,399	-73.333%
2026-03-27	4.0000	4.0000	4.0000	4.0000	+3.896%	5	2,399	-73.000%
2026-03-26	4.1200	4.1200	3.8500	3.8500	-3.750%	283	2,399	-71.948%
2026-03-25	4.1000	4.1500	4.0000	4.0000	-7.193%	15	2,568	-73.000%
2026-03-24	3.9500	4.3100	3.9500	4.3100	+18.082%	17	2,567	-74.942%
2026-03-23	4.0500	4.0500	3.6500	3.6500	-19.248%	5	2,564	-70.411%
2026-03-19	4.1000	4.5200	4.1000	4.5200	+18.947%	17	2,565	-76.106%
2026-03-16	3.8000	3.8000	3.8000	3.8000	-3.797%	4	2,550	-71.579%
2026-03-13	3.9500	3.9500	3.9500	3.9500	+1.282%	145	2,550	-72.658%
2026-03-12	3.9000	3.9000	3.9000	3.9000	+4.000%	1	2,551	-72.308%
2026-03-11	3.7500	3.7500	3.7500	3.7500	-1.316%	1	2,551	-71.200%
2026-03-10	3.8000	3.8000	3.8000	3.8000	+2.703%	3	2,551	-71.579%
2026-03-09	3.7000	3.7000	3.7000	3.7000	+2.778%	1	2,549	-70.811%
2026-03-06	3.6000	3.6000	3.6000	3.6000	+10.769%	1	2,556	-70.000%
2026-03-04	3.2500	3.2500	3.2400	3.2500	-14.474%	6	2,556	-66.769%
2026-03-03	3.7500	3.8000	3.7500	3.8000	+4.972%	71	2,551	-71.579%
2026-03-02	3.6000	3.6500	3.6000	3.6200	+3.429%	65	2,481	-70.166%
2026-02-27	3.9000	3.9000	3.5000	3.5000	-49.640%	1,984	2,419	-69.143%
2026-02-26	7.6000	7.7000	6.8500	6.9500	-10.323%	169	710	-84.460%
2026-02-25	8.2000	8.2000	7.7500	7.7500	-23.645%	43	775	-86.065%
2026-02-24	10.6500	10.6500	10.1500	10.1500	-5.405%	187	775	-89.360%
2026-02-17	10.7300	10.7300	10.7300	10.7300	+2.190%	1	675	-89.935%
2026-02-13	10.5000	10.5000	10.5000	10.5000	-7.080%	1	676	-89.714%
2026-02-12	9.5000	11.3000	9.5000	11.3000	+28.848%	12	676	-90.442%
2026-02-11	8.4500	8.9000	8.4000	8.7700	+23.174%	38	684	-87.685%
2026-02-10	7.1100	7.1200	7.1100	7.1200	-12.638%	2	653	-84.831%
2026-02-09	8.7000	8.7000	8.1500	8.1500	+1.875%	33	652	-86.748%
2026-02-06	7.9800	8.0600	7.9800	8.0000	-3.030%	22	629	-86.500%
2026-02-05	7.9500	8.2500	7.9500	8.2500	-0.841%	3	608	-86.909%
2026-02-04	8.2600	8.3200	8.2600	8.3200	+4.391%	2	608	-87.019%
2026-02-03	7.9700	7.9700	7.9700	7.9700	+10.848%	1	608	-86.449%
2026-01-30	7.1300	7.1900	7.1300	7.1900	+7.313%	20	608	-84.979%
2026-01-28	6.7000	6.7000	6.7000	6.7000	+0.904%	1	620	-83.881%
2026-01-27	6.6400	6.6400	6.6400	6.6400	+3.750%	1	619	-83.735%
2026-01-23	6.5500	6.5500	6.4000	6.4000	-5.185%	3	618	-83.125%
2026-01-22	6.8700	7.0000	6.7300	6.7500	-8.163%	319	615	-84.000%
2026-01-21	7.3500	7.3500	7.3500	7.3500	+13.953%	10	299	-85.306%
2026-01-16	6.4500	6.4500	6.4500	6.4500	+8.403%	1	288	-83.256%
2026-01-12	5.8800	5.9500	5.8800	5.9500	-3.094%	14	288	-81.849%
2026-01-09	6.0700	6.1400	6.0700	6.1400	+8.481%	2	280	-82.410%
2026-01-08	5.6600	5.6600	5.6600	5.6600	+9.056%	9	281	-80.919%
2026-01-05	5.1900	5.1900	5.1900	5.1900	-5.636%	11	270	-79.191%
2026-01-02	5.5000	5.5000	5.5000	5.5000	+6.178%	1	270	-80.364%
2025-12-23	5.1800	5.1800	5.1800	5.1800	-1.333%	20	270	-79.151%
2025-12-22	5.2500	5.2500	5.2500	5.2500	-3.493%	1	249	-79.429%
2025-12-10	5.4400	5.4400	5.4400	5.4400	+4.615%	90	249	-80.147%
2025-12-08	5.4400	5.4400	5.2000	5.2000	+19.540%	2	159	-79.231%
2025-12-05	4.3500	4.3500	4.3500	4.3500	+22.535%	1	157	-75.172%
2025-11-25	3.5500	3.5500	3.5500	3.5500	+31.481%	10	156	-69.577%
2025-11-17	2.7000	2.7000	2.7000	2.7000	0.000%	2	160	-60.000%