Dark

NFLX20260821P83
NFLX Aug 21 2026 83.00 Put (NFLX260821P00083000)
option OPRA

EOD

Jul 1, 2026

10.98-7.731%(-0.92)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.0500	11.3500	10.9800	10.9800	-7.731%	19	1,863	0.000%
2026-06-30	11.8200	11.9000	11.4200	11.9000	+11.423%	14	1,866	-7.731%
2026-06-29	9.3500	10.6800	9.2500	10.6800	+1.908%	31	1,875	+2.809%
2026-06-26	10.3900	10.6600	9.9900	10.4800	-13.531%	65	1,896	+4.771%
2026-06-25	12.3500	12.3500	11.5500	12.1200	-0.656%	36	1,867	-9.406%
2026-06-24	11.2400	12.3000	11.0500	12.2000	+7.489%	196	1,886	-10.000%
2026-06-23	11.1600	11.4800	10.8000	11.3500	-0.960%	253	2,041	-3.260%
2026-06-22	8.7000	12.1500	8.5500	11.4600	+47.871%	210	2,219	-4.188%
2026-06-18	8.7900	8.7900	7.7500	7.7500	-9.144%	36	2,334	+41.677%
2026-06-17	7.6800	8.5300	7.6600	8.5300	+14.497%	19	2,334	+28.722%
2026-06-16	6.4000	7.9500	6.4000	7.4500	+30.702%	63	2,334	+47.383%
2026-06-15	5.8600	5.9000	5.7000	5.7000	-10.938%	18	2,222	+92.632%
2026-06-12	7.1000	7.1000	6.2000	6.4000	+6.667%	15	2,222	+71.563%
2026-06-11	5.8800	6.7500	5.8800	6.0000	+2.564%	479	2,222	+83.000%
2026-06-10	5.9300	6.2000	5.5700	5.8500	-2.337%	186	1,849	+87.692%
2026-06-09	5.9000	6.1200	5.8000	5.9900	+4.174%	118	1,816	+83.306%
2026-06-08	6.2000	6.2000	5.5000	5.7500	-0.347%	164	1,747	+90.957%
2026-06-05	6.0000	6.4300	5.6000	5.7700	-9.134%	190	1,687	+90.295%
2026-06-04	5.7300	6.3500	5.6000	6.3500	-1.550%	34	1,602	+72.913%
2026-06-03	5.5300	6.6500	5.5300	6.4500	+15.179%	509	1,595	+70.233%
2026-06-02	5.2100	5.6000	5.2000	5.6000	+24.444%	59	1,230	+96.071%
2026-06-01	4.5000	4.6000	4.4900	4.5000	+3.926%	67	1,211	+144.000%
2026-05-29	4.3800	4.4000	4.2500	4.3300	+2.607%	61	1,231	+153.580%
2026-05-28	4.0800	4.3000	4.0000	4.2200	+6.835%	12	1,194	+160.190%
2026-05-27	3.7000	3.9500	3.7000	3.9500	-1.250%	8	1,191	+177.975%
2026-05-26	3.9500	4.0000	3.8500	4.0000	+11.111%	80	1,186	+174.500%
2026-05-22	3.5500	3.6000	3.5500	3.6000	+7.463%	10	1,148	+205.000%
2026-05-21	3.5000	3.5000	3.3500	3.3500	-11.842%	2	1,148	+227.761%
2026-05-20	3.8000	3.8500	3.7500	3.8000	+10.145%	9	1,148	+188.947%
2026-05-19	2.9900	3.6200	2.9900	3.4500	0.000%	37	1,156	+218.261%
2026-05-18	4.3800	4.4000	3.4500	3.4500	-19.580%	9	1,156	+218.261%
2026-05-15	3.7500	4.2900	3.7500	4.2900	+3.125%	11	1,156	+155.944%
2026-05-14	4.0000	4.1600	3.9700	4.1600	+4.000%	16	1,153	+163.942%
2026-05-13	4.3000	4.3000	3.9500	4.0000	+0.251%	60	1,144	+174.500%
2026-05-12	4.4700	4.4700	3.6000	3.9900	-17.732%	37	1,144	+175.188%
2026-05-11	4.3000	4.8500	4.2500	4.8500	+18.293%	38	1,144	+126.392%
2026-05-08	3.9900	4.1000	3.9900	4.1000	+6.494%	4	1,116	+167.805%
2026-05-07	3.6500	3.8500	3.6500	3.8500	-3.750%	5	1,113	+185.195%
2026-05-06	4.2300	4.2300	3.9000	4.0000	-2.439%	37	1,114	+174.500%
2026-05-05	3.4000	4.1000	3.4000	4.1000	+41.379%	22	1,103	+167.805%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-3.974%	13	1,087	+278.621%
2026-04-29	2.9800	3.0200	2.9800	3.0200	-9.851%	20	1,087	+263.576%
2026-04-28	3.3500	3.3500	3.3500	3.3500	+13.946%	6	1,082	+227.761%
2026-04-27	3.1300	3.1300	2.9100	2.9400	-5.161%	93	1,076	+273.469%
2026-04-24	3.1000	3.1000	3.1000	3.1000	+1.639%	8	1,009	+254.194%
2026-04-23	2.6800	3.0500	2.6800	3.0500	0.000%	135	1,001	+260.000%
2026-04-22	3.0500	3.0500	3.0000	3.0500	+8.929%	49	907	+260.000%
2026-04-20	2.3500	2.8900	2.3500	2.8000	+31.455%	105	907	+292.143%
2026-04-17	2.1600	2.2900	2.1300	2.1300	+56.618%	5	1,001	+415.493%
2026-04-16	1.3400	1.3600	1.2500	1.3600	-6.207%	68	999	+707.353%
2026-04-15	1.5100	1.6000	1.4500	1.4500	-4.605%	92	995	+657.241%
2026-04-14	1.6100	1.6100	1.5200	1.5200	-21.649%	3	948	+622.368%
2026-04-13	2.0500	2.0600	1.9100	1.9400	-8.491%	125	950	+465.979%
2026-04-10	2.2500	2.2500	2.1200	2.1200	-7.424%	23	1,006	+417.925%
2026-04-09	2.6000	2.6000	2.2300	2.2900	-26.837%	23	1,016	+379.476%
2026-04-07	3.1200	3.1300	3.1200	3.1300	-2.795%	10	1,018	+250.799%
2026-04-06	2.5600	3.2200	2.5600	3.2200	-4.734%	5	1,018	+240.994%
2026-04-02	3.4600	3.5000	3.3500	3.3800	-7.397%	19	1,020	+224.852%
2026-04-01	3.6300	3.6500	3.6300	3.6500	-8.750%	2	1,020	+200.822%
2026-03-31	4.4000	4.4000	3.8400	4.0000	-14.894%	8	1,020	+174.500%
2026-03-30	4.7000	4.7000	4.7000	4.7000	+2.397%	1	1,019	+133.617%
2026-03-27	4.5000	4.5900	4.5000	4.5900	+0.879%	8	1,019	+139.216%
2026-03-26	4.8500	4.8500	4.5500	4.5500	-6.186%	3	1,012	+141.319%
2026-03-25	4.7500	4.8500	4.7000	4.8500	+4.301%	35	1,011	+126.392%
2026-03-24	4.5000	4.6500	4.5000	4.6500	+10.714%	24	978	+136.129%
2026-03-23	4.6000	4.6000	4.2000	4.2000	-18.447%	40	957	+161.429%
2026-03-19	4.6000	5.1500	4.6000	5.1500	+25.610%	29	917	+113.204%
2026-03-18	4.1500	4.1500	4.1000	4.1000	-1.679%	13	915	+167.805%
2026-03-17	4.1500	4.1700	4.1500	4.1700	-4.138%	2	907	+163.309%
2026-03-16	4.2500	4.3500	4.2500	4.3500	-7.447%	11	907	+152.414%
2026-03-13	4.5500	4.7000	4.4500	4.7000	+1.075%	535	907	+133.617%
2026-03-12	4.5000	4.7800	4.5000	4.6500	+8.140%	73	902	+136.129%
2026-03-11	4.2500	4.3000	4.2500	4.3000	+2.138%	10	861	+155.349%
2026-03-10	4.3000	4.3000	4.2100	4.2100	+2.683%	4	861	+160.808%
2026-03-09	4.1000	4.1000	4.1000	4.1000	0.000%	6	864	+167.805%
2026-03-06	3.9800	4.1000	3.9700	4.1000	+5.670%	6	864	+167.805%
2026-03-05	3.8800	3.8800	3.8800	3.8800	+0.779%	5	862	+182.990%
2026-03-04	3.8500	3.8500	3.8500	3.8500	-9.412%	1	862	+185.195%
2026-03-03	4.2500	4.3000	4.2500	4.2500	-1.163%	113	861	+158.353%
2026-03-02	4.0500	4.3000	4.0500	4.3000	+1.415%	109	757	+155.349%
2026-02-27	5.4300	5.5500	4.2400	4.2400	-45.290%	351	713	+158.962%
2026-02-26	8.3000	8.3000	7.7000	7.7500	-10.920%	174	489	+41.677%
2026-02-25	9.4500	9.4500	8.7000	8.7000	-25.258%	117	426	+26.207%
2026-02-24	11.6400	11.6400	11.6400	11.6400	-5.366%	1	426	-5.670%
2026-02-23	12.2000	12.3000	12.2000	12.3000	+16.038%	8	426	-10.732%
2026-02-20	10.6000	10.6000	10.6000	10.6000	-10.169%	1	421	+3.585%
2026-02-17	11.8000	11.8000	11.8000	11.8000	+1.724%	2	421	-6.949%
2026-02-13	11.5000	11.6000	11.4000	11.6000	-7.937%	5	420	-5.345%
2026-02-12	11.6500	12.6000	11.2000	12.6000	+41.573%	26	420	-12.857%
2026-02-06	8.9000	8.9000	8.9000	8.9000	-2.412%	2	423	+23.371%
2026-02-05	8.6200	9.1200	8.6200	9.1200	+0.220%	2	421	+20.395%
2026-02-03	9.1000	9.1000	9.1000	9.1000	+17.876%	2	420	+20.659%
2026-02-02	7.7200	7.7200	7.7200	7.7200	-5.043%	1	419	+42.228%
2026-01-30	8.0000	8.1300	8.0000	8.1300	-2.983%	24	418	+35.055%
2026-01-29	8.3000	8.3800	8.2000	8.3800	+10.263%	7	406	+31.026%
2026-01-28	7.4200	7.6000	7.4200	7.6000	-0.654%	2	401	+44.474%
2026-01-27	7.7700	7.7700	7.6300	7.6500	-5.904%	12	401	+43.529%
2026-01-22	7.7000	8.2200	7.7000	8.1300	+8.400%	36	401	+35.055%
2026-01-21	8.9000	8.9000	7.5000	7.5000	+3.448%	58	394	+46.400%
2026-01-20	7.2500	7.2500	7.2500	7.2500	+12.403%	1	348	+51.448%
2026-01-08	6.4500	6.4500	6.4500	6.4500	+1.256%	2	347	+70.233%
2026-01-06	6.3700	6.3700	6.3700	6.3700	+14.775%	1	345	+72.370%
2025-12-31	5.5500	5.5500	5.5500	5.5500	+0.362%	1	343	+97.838%
2025-12-30	5.5300	5.5300	5.5300	5.5300	-7.833%	1	343	+98.553%
2025-12-18	5.9000	6.0000	5.9000	6.0000	+1.695%	100	343	+83.000%
2025-12-17	5.9000	5.9000	5.9000	5.9000	-4.065%	25	343	+86.102%
2025-12-12	5.9500	6.1500	5.9500	6.1500	-4.651%	75	368	+78.537%
2025-12-11	6.4500	6.4500	6.4500	6.4500	-1.225%	50	391	+70.233%
2025-12-10	6.5100	6.5300	6.5100	6.5300	+14.561%	2	391	+68.147%
2025-12-09	5.7000	5.7000	5.7000	5.7000	-6.557%	3	391	+92.632%
2025-12-08	6.0000	6.1000	6.0000	6.1000	+22.000%	2	391	+80.000%
2025-12-05	5.0000	5.0000	5.0000	5.0000	+13.636%	100	389	+119.600%
2025-12-04	4.4000	4.4000	4.4000	4.4000	+7.317%	50	425	+149.545%
2025-12-03	4.1000	4.1000	4.1000	4.1000	+31.410%	300	375	+167.805%
2025-11-17	3.0500	3.1200	3.0500	3.1200	0.000%	6	76	+251.923%