Dark

NFLX20260821P82
NFLX Aug 21 2026 82.00 Put (NFLX260821P00082000)
option OPRA

Expired

Aug 20, 2026

1.92-6.341%(-0.13)319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0000	2.4600	1.3100	1.9200	-6.341%	319	2,792	0.000%
2026-08-19	3.7600	3.7600	1.4800	2.0500	-50.000%	2,143	2,837	-6.341%
2026-08-18	4.3000	4.4000	3.2400	4.1000	-34.505%	207	1,911	-53.171%
2026-08-17	5.0000	6.4200	4.9300	6.2600	+50.843%	115	1,857	-69.329%
2026-08-14	3.7800	4.1500	3.7800	4.1500	-6.109%	46	1,841	-53.735%
2026-08-13	5.8300	5.8300	4.4200	4.4200	-45.767%	63	1,840	-56.561%
2026-08-12	8.2500	8.2500	8.1500	8.1500	+15.276%	13	1,834	-76.442%
2026-08-11	7.0700	7.0700	7.0700	7.0700	+6.316%	1	1,837	-72.843%
2026-08-10	8.0000	8.0000	6.5200	6.6500	-14.744%	14	1,838	-71.128%
2026-08-07	8.3800	8.3800	7.8000	7.8000	-10.448%	59	1,838	-75.385%
2026-08-06	8.4000	8.7100	8.4000	8.7100	+3.690%	9	1,841	-77.956%
2026-08-05	8.4000	8.4000	8.4000	8.4000	-2.439%	1	1,846	-77.143%
2026-08-04	8.6000	9.1200	8.6000	8.6100	-5.385%	51	1,846	-77.700%
2026-08-03	8.8400	9.1500	8.8400	9.1000	-14.554%	41	1,852	-78.901%
2026-07-31	10.6500	10.6500	10.6500	10.6500	+9.231%	1	1,856	-81.972%
2026-07-30	10.5400	10.5400	9.7500	9.7500	+11.429%	3	1,856	-80.308%
2026-07-29	8.7500	8.7500	8.7500	8.7500	-4.891%	1	1,858	-78.057%
2026-07-28	10.2100	10.2100	8.8000	9.2000	-20.346%	15	1,858	-79.130%
2026-07-27	11.6100	11.9000	10.9500	11.5500	-1.618%	164	1,862	-83.377%
2026-07-24	13.0100	13.0100	11.5500	11.7400	-16.441%	84	1,863	-83.646%
2026-07-23	13.6000	14.0500	13.6000	14.0500	+4.228%	3	1,896	-86.335%
2026-07-22	12.8000	13.4800	11.9500	13.4800	-10.551%	45	1,899	-85.757%
2026-07-21	14.4200	15.0700	14.0100	15.0700	+4.219%	56	1,929	-87.259%
2026-07-20	14.5400	14.8100	14.2500	14.4600	+10.129%	26	1,965	-86.722%
2026-07-17	16.6000	16.6000	13.1300	13.1300	+31.038%	307	1,970	-85.377%
2026-07-16	10.1000	10.3800	9.4500	10.0200	+2.875%	32	1,959	-80.838%
2026-07-15	9.7400	9.7400	9.7400	9.7400	-0.103%	1	1,956	-80.287%
2026-07-14	10.2000	10.2000	9.7500	9.7500	+7.143%	11	1,957	-80.308%
2026-07-13	8.9500	9.1000	8.9500	9.1000	-13.907%	4	1,963	-78.901%
2026-07-10	10.4900	10.5700	10.4200	10.5700	+15.393%	7	1,965	-81.835%
2026-07-09	9.4700	9.4700	9.1600	9.1600	+5.896%	4	1,964	-79.039%
2026-07-08	8.6500	8.6500	8.6500	8.6500	+6.265%	1	1,966	-77.803%
2026-07-07	7.8000	8.1400	7.8000	8.1400	-2.046%	121	1,967	-76.413%
2026-07-06	8.3100	8.3100	8.3100	8.3100	+17.207%	1	1,967	-76.895%
2026-07-02	8.8500	8.9000	6.9700	7.0900	-27.431%	84	1,980	-72.920%
2026-07-01	10.4500	10.4500	9.7000	9.7700	-9.116%	45	1,980	-80.348%
2026-06-30	10.6000	10.7900	10.6000	10.7500	+23.280%	11	1,998	-82.140%
2026-06-29	8.7200	8.7200	8.7200	8.7200	-11.020%	1	2,002	-77.982%
2026-06-26	10.3000	10.3000	9.8000	9.8000	-14.931%	53	2,001	-80.408%
2026-06-25	11.2800	11.5200	11.2800	11.5200	+2.857%	2	2,024	-83.333%
2026-06-24	10.5500	11.2000	10.5500	11.2000	+8.108%	8	2,025	-82.857%
2026-06-23	10.1500	10.5500	10.0500	10.3600	-1.333%	53	2,023	-81.467%
2026-06-22	7.9300	11.1500	7.9300	10.5000	+45.631%	72	1,974	-81.714%
2026-06-18	7.7300	8.1200	7.2100	7.2100	-6.120%	567	2,052	-73.370%
2026-06-17	7.1500	7.6800	7.0300	7.6800	+9.246%	35	2,052	-75.000%
2026-06-16	5.6000	7.2600	5.6000	7.0300	+36.505%	82	2,052	-72.688%
2026-06-15	5.3000	5.6000	5.1500	5.1500	-9.807%	347	1,894	-62.718%
2026-06-12	6.4900	6.4900	5.6800	5.7100	+5.157%	45	1,894	-66.375%
2026-06-11	5.7700	5.9500	5.4000	5.4300	+3.626%	44	1,894	-64.641%
2026-06-10	5.1000	5.7000	5.1000	5.2400	-4.727%	561	1,872	-63.359%
2026-06-09	5.3400	5.5500	5.2500	5.5000	+10.220%	202	1,618	-65.091%
2026-06-08	5.3000	5.3000	4.9900	4.9900	-13.966%	121	1,498	-61.523%
2026-06-05	5.4000	5.8500	5.4000	5.8000	+0.520%	65	1,398	-66.897%
2026-06-04	5.0400	5.8600	5.0400	5.7700	-2.698%	64	1,389	-66.724%
2026-06-03	5.6000	6.0500	5.4500	5.9300	+17.426%	210	1,377	-67.622%
2026-06-02	4.5600	5.1000	4.5600	5.0500	+23.171%	26	1,290	-61.980%
2026-06-01	4.1000	4.2000	4.0800	4.1000	+5.398%	33	1,281	-53.171%
2026-05-29	3.9000	3.9400	3.8900	3.8900	+1.832%	3	1,278	-50.643%
2026-05-28	3.6000	3.9600	3.6000	3.8200	+7.606%	43	1,277	-49.738%
2026-05-27	3.3500	3.5500	3.2200	3.5500	0.000%	45	1,275	-45.915%
2026-05-26	3.1500	3.7500	3.1500	3.5500	+14.516%	178	1,248	-45.915%
2026-05-22	3.2000	3.2500	3.1000	3.1000	+3.333%	4	1,259	-38.065%
2026-05-21	3.3900	3.4200	2.9400	3.0000	-14.773%	20	1,255	-36.000%
2026-05-20	3.4000	3.5200	3.4000	3.5200	+8.308%	3	1,255	-45.455%
2026-05-19	3.0500	3.2500	3.0500	3.2500	0.000%	38	1,216	-40.923%
2026-05-18	3.4000	3.4000	3.2500	3.2500	-13.333%	2	1,216	-40.923%
2026-05-15	3.7000	3.7500	3.7000	3.7500	-5.063%	30	1,216	-48.800%
2026-05-14	3.6500	3.9500	3.6300	3.9500	+15.836%	43	1,186	-51.392%
2026-05-12	3.8300	3.8300	3.4100	3.4100	-22.500%	219	1,145	-43.695%
2026-05-11	4.1000	4.4000	4.1000	4.4000	+20.548%	61	1,145	-56.364%
2026-05-08	3.6400	3.7500	3.6200	3.6500	+4.286%	19	1,173	-47.397%
2026-05-07	3.4000	3.6000	3.3500	3.5000	-2.778%	73	1,160	-45.143%
2026-05-06	3.8000	3.8000	3.5500	3.6000	-5.263%	19	1,110	-46.667%
2026-05-05	3.0500	3.8000	3.0500	3.8000	+53.226%	95	1,096	-49.474%
2026-05-01	2.3900	2.4800	2.3800	2.4800	-9.158%	16	1,111	-22.581%
2026-04-29	2.8200	2.8200	2.7300	2.7300	+1.111%	12	1,111	-29.670%
2026-04-28	3.0000	3.0000	2.7000	2.7000	-2.174%	7	1,112	-28.889%
2026-04-27	2.6500	2.7600	2.6000	2.7600	+2.985%	74	1,109	-30.435%
2026-04-24	2.8100	2.8600	2.6800	2.6800	-1.107%	145	1,049	-28.358%
2026-04-23	2.7100	2.7100	2.7100	2.7100	-3.214%	1	1,015	-29.151%
2026-04-22	2.7300	2.8000	2.6600	2.8000	+0.719%	17	1,015	-31.429%
2026-04-21	2.5800	2.8000	2.5800	2.7800	+6.923%	47	970	-30.935%
2026-04-20	2.2200	2.6000	2.1600	2.6000	+23.810%	15	970	-26.154%
2026-04-17	2.0200	2.1000	1.9100	2.1000	+75.000%	8	963	-8.571%
2026-04-16	1.2000	1.2000	1.2000	1.2000	-13.669%	20	955	+60.000%
2026-04-15	1.3900	1.3900	1.3900	1.3900	-6.081%	1	955	+38.129%
2026-04-14	1.4800	1.4800	1.4800	1.4800	-16.854%	1	956	+29.730%
2026-04-13	1.8300	1.8400	1.7500	1.7800	-11.443%	138	956	+7.865%
2026-04-10	2.0100	2.0100	1.9600	2.0100	-4.286%	34	1,011	-4.478%
2026-04-09	2.1300	2.1300	2.1000	2.1000	-14.980%	2	1,015	-8.571%
2026-04-08	2.4700	2.4700	2.4700	2.4700	-21.587%	4	1,017	-22.267%
2026-04-02	3.5100	3.5100	3.1500	3.1500	-7.353%	27	1,012	-39.048%
2026-04-01	3.4000	3.4000	3.4000	3.4000	-10.526%	4	1,012	-43.529%
2026-03-31	3.9500	3.9500	3.6400	3.8000	-17.391%	6	1,014	-49.474%
2026-03-30	4.4000	4.6500	4.2000	4.6000	+6.729%	115	1,014	-58.261%
2026-03-27	4.4000	4.4000	4.3100	4.3100	-2.045%	5	1,102	-55.452%
2026-03-26	4.3000	4.4000	4.3000	4.4000	-1.124%	3	1,100	-56.364%
2026-03-25	4.4500	4.4500	4.4500	4.4500	-4.711%	1	1,100	-56.854%
2026-03-24	4.1500	4.6700	4.1500	4.6700	+19.744%	30	1,099	-58.887%
2026-03-23	4.3000	4.3500	3.9000	3.9000	-18.067%	73	1,097	-50.769%
2026-03-20	4.8000	4.8000	4.7500	4.7600	-0.418%	9	1,058	-59.664%
2026-03-19	4.2500	4.7800	4.2500	4.7800	+25.789%	37	1,051	-59.833%
2026-03-18	3.8000	3.8000	3.8000	3.8000	0.000%	2	1,023	-49.474%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-6.173%	3	1,023	-49.474%
2026-03-16	4.0500	4.0500	4.0500	4.0500	-8.989%	4	1,023	-52.593%
2026-03-13	4.2000	4.4500	4.2000	4.4500	+8.537%	461	1,023	-56.854%
2026-03-11	3.7400	4.1000	3.7400	4.1000	+6.218%	10	952	-53.171%
2026-03-10	3.8600	3.8600	3.8600	3.8600	+1.579%	1	957	-50.259%
2026-03-09	3.8700	3.8700	3.8000	3.8000	-1.299%	11	958	-49.474%
2026-03-06	3.7500	3.8500	3.7500	3.8500	+1.316%	6	957	-50.130%
2026-03-05	3.6000	3.8500	3.5500	3.8000	+8.571%	305	956	-49.474%
2026-03-04	3.5000	3.5000	3.5000	3.5000	-13.580%	1	880	-45.143%
2026-03-03	4.0500	4.0500	4.0500	4.0500	+8.579%	75	881	-52.593%
2026-03-02	3.8000	3.9000	3.7300	3.7300	-4.359%	116	806	-48.525%
2026-02-27	4.5000	5.0000	3.9000	3.9000	-46.575%	29	755	-50.769%
2026-02-26	8.0500	8.0500	7.3000	7.3000	-10.429%	92	752	-73.699%
2026-02-25	9.0000	9.0000	8.1500	8.1500	-24.186%	171	743	-76.442%
2026-02-24	10.7500	10.7500	10.7500	10.7500	-8.120%	1	743	-82.140%
2026-02-23	11.6000	11.7100	11.6000	11.7000	+8.837%	25	743	-83.590%
2026-02-18	10.7500	10.7500	10.7500	10.7500	-3.153%	3	727	-82.140%
2026-02-13	11.1000	11.1000	11.1000	11.1000	-3.057%	1	724	-82.703%
2026-02-12	9.7600	11.9500	9.7600	11.4500	+24.728%	363	724	-83.231%
2026-02-11	9.1800	9.1800	9.1800	9.1800	+16.943%	4	563	-79.085%
2026-02-10	7.8500	7.8500	7.8500	7.8500	-6.548%	20	559	-75.541%
2026-02-06	8.4000	8.4000	8.4000	8.4000	-4.545%	1	569	-77.143%
2026-02-05	8.7000	8.8000	8.6500	8.8000	+0.686%	203	569	-78.182%
2026-02-04	9.0500	9.0500	8.7400	8.7400	-3.956%	25	377	-78.032%
2026-02-03	7.9200	9.1000	7.9200	9.1000	+27.451%	9	357	-78.901%
2026-02-02	7.1400	7.1400	7.1400	7.1400	-6.053%	5	351	-73.109%
2026-01-30	7.5300	7.6000	7.5300	7.6000	-3.431%	2	346	-74.737%
2026-01-29	7.5400	7.8700	7.5400	7.8700	+10.845%	12	345	-75.604%
2026-01-28	7.1000	7.1000	7.1000	7.1000	+3.650%	1	349	-72.958%
2026-01-27	7.3000	7.3000	6.8500	6.8500	-9.272%	154	348	-71.971%
2026-01-22	7.3000	7.6500	7.2000	7.5500	+4.861%	56	198	-74.570%
2026-01-21	8.0000	8.0400	7.1300	7.2000	+2.857%	110	145	-73.333%
2026-01-20	6.6500	7.0000	6.6500	7.0000	+5.105%	2	44	-72.571%
2026-01-16	6.6600	6.6600	6.6600	6.6600	+6.560%	1	43	-71.171%
2026-01-13	6.2800	6.2800	6.2500	6.2500	-4.141%	2	43	-69.280%
2026-01-09	6.5200	6.5200	6.5200	6.5200	+8.306%	2	42	-70.552%
2026-01-08	6.0200	6.0200	6.0200	6.0200	+0.333%	10	42	-68.106%
2026-01-06	6.0000	6.0000	6.0000	6.0000	+12.150%	1	34	-68.000%
2025-12-29	5.3500	5.3500	5.3500	5.3500	+0.753%	1	33	-64.112%
2025-12-19	5.3100	5.3100	5.3100	5.3100	+5.357%	1	33	-63.842%
2025-12-17	5.0800	5.0800	5.0400	5.0400	-6.667%	2	33	-61.905%
2025-12-08	5.0000	5.4000	5.0000	5.4000	+47.945%	2	34	-64.444%
2025-11-24	3.6500	3.6500	3.6500	3.6500	+22.896%	2	33	-47.397%
2025-11-17	2.9700	2.9700	2.9700	2.9700	0.000%	1	31	-35.354%