Dark

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

EOD

Jul 1, 2026

9.77-9.116%(-0.98)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.4500	10.4500	9.7000	9.7700	-9.116%	45	1,980	0.000%
2026-06-30	10.6000	10.7900	10.6000	10.7500	+23.280%	11	1,998	-9.116%
2026-06-29	8.7200	8.7200	8.7200	8.7200	-11.020%	1	2,002	+12.041%
2026-06-26	10.3000	10.3000	9.8000	9.8000	-14.931%	53	2,001	-0.306%
2026-06-25	11.2800	11.5200	11.2800	11.5200	+2.857%	2	2,024	-15.191%
2026-06-24	10.5500	11.2000	10.5500	11.2000	+8.108%	8	2,025	-12.768%
2026-06-23	10.1500	10.5500	10.0500	10.3600	-1.333%	53	2,023	-5.695%
2026-06-22	7.9300	11.1500	7.9300	10.5000	+45.631%	72	1,974	-6.952%
2026-06-18	7.7300	8.1200	7.2100	7.2100	-6.120%	567	2,052	+35.506%
2026-06-17	7.1500	7.6800	7.0300	7.6800	+9.246%	35	2,052	+27.214%
2026-06-16	5.6000	7.2600	5.6000	7.0300	+36.505%	82	2,052	+38.976%
2026-06-15	5.3000	5.6000	5.1500	5.1500	-9.807%	347	1,894	+89.709%
2026-06-12	6.4900	6.4900	5.6800	5.7100	+5.157%	45	1,894	+71.103%
2026-06-11	5.7700	5.9500	5.4000	5.4300	+3.626%	44	1,894	+79.926%
2026-06-10	5.1000	5.7000	5.1000	5.2400	-4.727%	561	1,872	+86.450%
2026-06-09	5.3400	5.5500	5.2500	5.5000	+10.220%	202	1,618	+77.636%
2026-06-08	5.3000	5.3000	4.9900	4.9900	-13.966%	121	1,498	+95.792%
2026-06-05	5.4000	5.8500	5.4000	5.8000	+0.520%	65	1,398	+68.448%
2026-06-04	5.0400	5.8600	5.0400	5.7700	-2.698%	64	1,389	+69.324%
2026-06-03	5.6000	6.0500	5.4500	5.9300	+17.426%	210	1,377	+64.755%
2026-06-02	4.5600	5.1000	4.5600	5.0500	+23.171%	26	1,290	+93.465%
2026-06-01	4.1000	4.2000	4.0800	4.1000	+5.398%	33	1,281	+138.293%
2026-05-29	3.9000	3.9400	3.8900	3.8900	+1.832%	3	1,278	+151.157%
2026-05-28	3.6000	3.9600	3.6000	3.8200	+7.606%	43	1,277	+155.759%
2026-05-27	3.3500	3.5500	3.2200	3.5500	0.000%	45	1,275	+175.211%
2026-05-26	3.1500	3.7500	3.1500	3.5500	+14.516%	178	1,248	+175.211%
2026-05-22	3.2000	3.2500	3.1000	3.1000	+3.333%	4	1,259	+215.161%
2026-05-21	3.3900	3.4200	2.9400	3.0000	-14.773%	20	1,255	+225.667%
2026-05-20	3.4000	3.5200	3.4000	3.5200	+8.308%	3	1,255	+177.557%
2026-05-19	3.0500	3.2500	3.0500	3.2500	0.000%	38	1,216	+200.615%
2026-05-18	3.4000	3.4000	3.2500	3.2500	-13.333%	2	1,216	+200.615%
2026-05-15	3.7000	3.7500	3.7000	3.7500	-5.063%	30	1,216	+160.533%
2026-05-14	3.6500	3.9500	3.6300	3.9500	+15.836%	43	1,186	+147.342%
2026-05-12	3.8300	3.8300	3.4100	3.4100	-22.500%	219	1,145	+186.510%
2026-05-11	4.1000	4.4000	4.1000	4.4000	+20.548%	61	1,145	+122.045%
2026-05-08	3.6400	3.7500	3.6200	3.6500	+4.286%	19	1,173	+167.671%
2026-05-07	3.4000	3.6000	3.3500	3.5000	-2.778%	73	1,160	+179.143%
2026-05-06	3.8000	3.8000	3.5500	3.6000	-5.263%	19	1,110	+171.389%
2026-05-05	3.0500	3.8000	3.0500	3.8000	+53.226%	95	1,096	+157.105%
2026-05-01	2.3900	2.4800	2.3800	2.4800	-9.158%	16	1,111	+293.952%
2026-04-29	2.8200	2.8200	2.7300	2.7300	+1.111%	12	1,111	+257.875%
2026-04-28	3.0000	3.0000	2.7000	2.7000	-2.174%	7	1,112	+261.852%
2026-04-27	2.6500	2.7600	2.6000	2.7600	+2.985%	74	1,109	+253.986%
2026-04-24	2.8100	2.8600	2.6800	2.6800	-1.107%	145	1,049	+264.552%
2026-04-23	2.7100	2.7100	2.7100	2.7100	-3.214%	1	1,015	+260.517%
2026-04-22	2.7300	2.8000	2.6600	2.8000	+0.719%	17	1,015	+248.929%
2026-04-21	2.5800	2.8000	2.5800	2.7800	+6.923%	47	970	+251.439%
2026-04-20	2.2200	2.6000	2.1600	2.6000	+23.810%	15	970	+275.769%
2026-04-17	2.0200	2.1000	1.9100	2.1000	+75.000%	8	963	+365.238%
2026-04-16	1.2000	1.2000	1.2000	1.2000	-13.669%	20	955	+714.167%
2026-04-15	1.3900	1.3900	1.3900	1.3900	-6.081%	1	955	+602.878%
2026-04-14	1.4800	1.4800	1.4800	1.4800	-16.854%	1	956	+560.135%
2026-04-13	1.8300	1.8400	1.7500	1.7800	-11.443%	138	956	+448.876%
2026-04-10	2.0100	2.0100	1.9600	2.0100	-4.286%	34	1,011	+386.070%
2026-04-09	2.1300	2.1300	2.1000	2.1000	-14.980%	2	1,015	+365.238%
2026-04-08	2.4700	2.4700	2.4700	2.4700	-21.587%	4	1,017	+295.547%
2026-04-02	3.5100	3.5100	3.1500	3.1500	-7.353%	27	1,012	+210.159%
2026-04-01	3.4000	3.4000	3.4000	3.4000	-10.526%	4	1,012	+187.353%
2026-03-31	3.9500	3.9500	3.6400	3.8000	-17.391%	6	1,014	+157.105%
2026-03-30	4.4000	4.6500	4.2000	4.6000	+6.729%	115	1,014	+112.391%
2026-03-27	4.4000	4.4000	4.3100	4.3100	-2.045%	5	1,102	+126.682%
2026-03-26	4.3000	4.4000	4.3000	4.4000	-1.124%	3	1,100	+122.045%
2026-03-25	4.4500	4.4500	4.4500	4.4500	-4.711%	1	1,100	+119.551%
2026-03-24	4.1500	4.6700	4.1500	4.6700	+19.744%	30	1,099	+109.208%
2026-03-23	4.3000	4.3500	3.9000	3.9000	-18.067%	73	1,097	+150.513%
2026-03-20	4.8000	4.8000	4.7500	4.7600	-0.418%	9	1,058	+105.252%
2026-03-19	4.2500	4.7800	4.2500	4.7800	+25.789%	37	1,051	+104.393%
2026-03-18	3.8000	3.8000	3.8000	3.8000	0.000%	2	1,023	+157.105%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-6.173%	3	1,023	+157.105%
2026-03-16	4.0500	4.0500	4.0500	4.0500	-8.989%	4	1,023	+141.235%
2026-03-13	4.2000	4.4500	4.2000	4.4500	+8.537%	461	1,023	+119.551%
2026-03-11	3.7400	4.1000	3.7400	4.1000	+6.218%	10	952	+138.293%
2026-03-10	3.8600	3.8600	3.8600	3.8600	+1.579%	1	957	+153.109%
2026-03-09	3.8700	3.8700	3.8000	3.8000	-1.299%	11	958	+157.105%
2026-03-06	3.7500	3.8500	3.7500	3.8500	+1.316%	6	957	+153.766%
2026-03-05	3.6000	3.8500	3.5500	3.8000	+8.571%	305	956	+157.105%
2026-03-04	3.5000	3.5000	3.5000	3.5000	-13.580%	1	880	+179.143%
2026-03-03	4.0500	4.0500	4.0500	4.0500	+8.579%	75	881	+141.235%
2026-03-02	3.8000	3.9000	3.7300	3.7300	-4.359%	116	806	+161.930%
2026-02-27	4.5000	5.0000	3.9000	3.9000	-46.575%	29	755	+150.513%
2026-02-26	8.0500	8.0500	7.3000	7.3000	-10.429%	92	752	+33.836%
2026-02-25	9.0000	9.0000	8.1500	8.1500	-24.186%	171	743	+19.877%
2026-02-24	10.7500	10.7500	10.7500	10.7500	-8.120%	1	743	-9.116%
2026-02-23	11.6000	11.7100	11.6000	11.7000	+8.837%	25	743	-16.496%
2026-02-18	10.7500	10.7500	10.7500	10.7500	-3.153%	3	727	-9.116%
2026-02-13	11.1000	11.1000	11.1000	11.1000	-3.057%	1	724	-11.982%
2026-02-12	9.7600	11.9500	9.7600	11.4500	+24.728%	363	724	-14.672%
2026-02-11	9.1800	9.1800	9.1800	9.1800	+16.943%	4	563	+6.427%
2026-02-10	7.8500	7.8500	7.8500	7.8500	-6.548%	20	559	+24.459%
2026-02-06	8.4000	8.4000	8.4000	8.4000	-4.545%	1	569	+16.310%
2026-02-05	8.7000	8.8000	8.6500	8.8000	+0.686%	203	569	+11.023%
2026-02-04	9.0500	9.0500	8.7400	8.7400	-3.956%	25	377	+11.785%
2026-02-03	7.9200	9.1000	7.9200	9.1000	+27.451%	9	357	+7.363%
2026-02-02	7.1400	7.1400	7.1400	7.1400	-6.053%	5	351	+36.835%
2026-01-30	7.5300	7.6000	7.5300	7.6000	-3.431%	2	346	+28.553%
2026-01-29	7.5400	7.8700	7.5400	7.8700	+10.845%	12	345	+24.142%
2026-01-28	7.1000	7.1000	7.1000	7.1000	+3.650%	1	349	+37.606%
2026-01-27	7.3000	7.3000	6.8500	6.8500	-9.272%	154	348	+42.628%
2026-01-22	7.3000	7.6500	7.2000	7.5500	+4.861%	56	198	+29.404%
2026-01-21	8.0000	8.0400	7.1300	7.2000	+2.857%	110	145	+35.694%
2026-01-20	6.6500	7.0000	6.6500	7.0000	+5.105%	2	44	+39.571%
2026-01-16	6.6600	6.6600	6.6600	6.6600	+6.560%	1	43	+46.697%
2026-01-13	6.2800	6.2800	6.2500	6.2500	-4.141%	2	43	+56.320%
2026-01-09	6.5200	6.5200	6.5200	6.5200	+8.306%	2	42	+49.847%
2026-01-08	6.0200	6.0200	6.0200	6.0200	+0.333%	10	42	+62.292%
2026-01-06	6.0000	6.0000	6.0000	6.0000	+12.150%	1	34	+62.833%
2025-12-29	5.3500	5.3500	5.3500	5.3500	+0.753%	1	33	+82.617%
2025-12-19	5.3100	5.3100	5.3100	5.3100	+5.357%	1	33	+83.992%
2025-12-17	5.0800	5.0800	5.0400	5.0400	-6.667%	2	33	+93.849%
2025-12-08	5.0000	5.4000	5.0000	5.4000	+47.945%	2	34	+80.926%
2025-11-24	3.6500	3.6500	3.6500	3.6500	+22.896%	2	33	+167.671%
2025-11-17	2.9700	2.9700	2.9700	2.9700	0.000%	1	31	+228.956%