Dark

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

Expired

Aug 20, 2026

2.60-7.143%(-0.20)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.9700	3.5000	2.0500	2.6000	-7.143%	132	1,426	0.000%
2026-08-19	4.0000	4.1300	2.2100	2.8000	-46.257%	101	1,507	-7.143%
2026-08-18	5.2500	5.2500	4.1500	5.2100	-29.116%	51	1,500	-50.096%
2026-08-17	5.3500	7.4200	5.3500	7.3500	+42.718%	19	1,502	-64.626%
2026-08-14	4.9500	5.2000	4.5000	5.1500	-3.377%	217	1,504	-49.515%
2026-08-13	6.4000	6.4000	5.3300	5.3300	-42.316%	12	1,462	-51.220%
2026-08-12	9.2400	9.2400	9.2400	9.2400	+15.212%	1	1,474	-71.861%
2026-08-11	7.0000	8.0200	7.0000	8.0200	-0.373%	5	1,474	-67.581%
2026-08-10	8.2800	8.2800	8.0500	8.0500	-8.314%	3	1,477	-67.702%
2026-08-07	9.0000	9.2000	8.7500	8.7800	-9.298%	4	1,479	-70.387%
2026-08-06	9.4600	9.6800	9.4000	9.6800	+4.198%	22	1,480	-73.140%
2026-08-05	8.4000	9.6000	8.4000	9.2900	-5.493%	138	1,468	-72.013%
2026-08-04	10.3200	10.3200	9.8300	9.8300	-0.203%	16	1,428	-73.550%
2026-08-03	10.2000	10.2000	9.8500	9.8500	-12.986%	41	1,437	-73.604%
2026-07-31	11.3400	11.3400	11.3200	11.3200	+11.527%	75	1,448	-77.032%
2026-07-30	11.8700	11.9500	10.1500	10.1500	+5.181%	47	1,448	-74.384%
2026-07-29	11.1600	11.3000	9.6500	9.6500	-22.614%	24	1,454	-73.057%
2026-07-27	12.7500	12.7500	11.6500	12.4700	-2.957%	21	1,463	-79.150%
2026-07-24	13.8600	13.8600	12.7600	12.8500	-10.764%	108	1,476	-79.767%
2026-07-23	14.7400	14.8900	14.2300	14.4000	-9.206%	29	1,522	-81.944%
2026-07-21	15.3700	15.8600	15.3000	15.8600	-2.099%	12	1,729	-83.607%
2026-07-20	16.2000	16.2000	16.2000	16.2000	+13.128%	1	1,738	-83.951%
2026-07-17	16.8000	16.8000	14.0700	14.3200	+36.122%	77	1,794	-81.844%
2026-07-16	10.9500	10.9700	10.1900	10.5200	+2.335%	44	1,848	-75.285%
2026-07-15	10.7500	10.7500	10.2800	10.2800	-3.925%	4	1,848	-74.708%
2026-07-14	11.0000	11.0000	10.7000	10.7000	+5.941%	10	1,851	-75.701%
2026-07-13	9.5500	10.1000	9.5500	10.1000	-6.998%	39	1,853	-74.257%
2026-07-10	11.2000	11.4000	10.8600	10.8600	+9.146%	23	1,879	-76.059%
2026-07-09	9.7200	10.2000	9.7200	9.9500	+11.049%	87	1,858	-73.869%
2026-07-08	8.9600	8.9600	8.9600	8.9600	+2.400%	1	1,845	-70.982%
2026-07-07	8.2000	8.7500	8.1000	8.7500	-0.455%	29	1,844	-70.286%
2026-07-06	8.7900	8.7900	8.7900	8.7900	+13.419%	1	1,856	-70.421%
2026-07-02	9.1400	9.1400	7.7200	7.7500	-29.417%	75	1,863	-66.452%
2026-07-01	11.0500	11.3500	10.9800	10.9800	-7.731%	19	1,863	-76.321%
2026-06-30	11.8200	11.9000	11.4200	11.9000	+11.423%	14	1,866	-78.151%
2026-06-29	9.3500	10.6800	9.2500	10.6800	+1.908%	31	1,875	-75.655%
2026-06-26	10.3900	10.6600	9.9900	10.4800	-13.531%	65	1,896	-75.191%
2026-06-25	12.3500	12.3500	11.5500	12.1200	-0.656%	36	1,867	-78.548%
2026-06-24	11.2400	12.3000	11.0500	12.2000	+7.489%	196	1,886	-78.689%
2026-06-23	11.1600	11.4800	10.8000	11.3500	-0.960%	253	2,041	-77.093%
2026-06-22	8.7000	12.1500	8.5500	11.4600	+47.871%	210	2,219	-77.312%
2026-06-18	8.7900	8.7900	7.7500	7.7500	-9.144%	36	2,334	-66.452%
2026-06-17	7.6800	8.5300	7.6600	8.5300	+14.497%	19	2,334	-69.519%
2026-06-16	6.4000	7.9500	6.4000	7.4500	+30.702%	63	2,334	-65.101%
2026-06-15	5.8600	5.9000	5.7000	5.7000	-10.938%	18	2,222	-54.386%
2026-06-12	7.1000	7.1000	6.2000	6.4000	+6.667%	15	2,222	-59.375%
2026-06-11	5.8800	6.7500	5.8800	6.0000	+2.564%	479	2,222	-56.667%
2026-06-10	5.9300	6.2000	5.5700	5.8500	-2.337%	186	1,849	-55.556%
2026-06-09	5.9000	6.1200	5.8000	5.9900	+4.174%	118	1,816	-56.594%
2026-06-08	6.2000	6.2000	5.5000	5.7500	-0.347%	164	1,747	-54.783%
2026-06-05	6.0000	6.4300	5.6000	5.7700	-9.134%	190	1,687	-54.939%
2026-06-04	5.7300	6.3500	5.6000	6.3500	-1.550%	34	1,602	-59.055%
2026-06-03	5.5300	6.6500	5.5300	6.4500	+15.179%	509	1,595	-59.690%
2026-06-02	5.2100	5.6000	5.2000	5.6000	+24.444%	59	1,230	-53.571%
2026-06-01	4.5000	4.6000	4.4900	4.5000	+3.926%	67	1,211	-42.222%
2026-05-29	4.3800	4.4000	4.2500	4.3300	+2.607%	61	1,231	-39.954%
2026-05-28	4.0800	4.3000	4.0000	4.2200	+6.835%	12	1,194	-38.389%
2026-05-27	3.7000	3.9500	3.7000	3.9500	-1.250%	8	1,191	-34.177%
2026-05-26	3.9500	4.0000	3.8500	4.0000	+11.111%	80	1,186	-35.000%
2026-05-22	3.5500	3.6000	3.5500	3.6000	+7.463%	10	1,148	-27.778%
2026-05-21	3.5000	3.5000	3.3500	3.3500	-11.842%	2	1,148	-22.388%
2026-05-20	3.8000	3.8500	3.7500	3.8000	+10.145%	9	1,148	-31.579%
2026-05-19	2.9900	3.6200	2.9900	3.4500	0.000%	37	1,156	-24.638%
2026-05-18	4.3800	4.4000	3.4500	3.4500	-19.580%	9	1,156	-24.638%
2026-05-15	3.7500	4.2900	3.7500	4.2900	+3.125%	11	1,156	-39.394%
2026-05-14	4.0000	4.1600	3.9700	4.1600	+4.000%	16	1,153	-37.500%
2026-05-13	4.3000	4.3000	3.9500	4.0000	+0.251%	60	1,144	-35.000%
2026-05-12	4.4700	4.4700	3.6000	3.9900	-17.732%	37	1,144	-34.837%
2026-05-11	4.3000	4.8500	4.2500	4.8500	+18.293%	38	1,144	-46.392%
2026-05-08	3.9900	4.1000	3.9900	4.1000	+6.494%	4	1,116	-36.585%
2026-05-07	3.6500	3.8500	3.6500	3.8500	-3.750%	5	1,113	-32.468%
2026-05-06	4.2300	4.2300	3.9000	4.0000	-2.439%	37	1,114	-35.000%
2026-05-05	3.4000	4.1000	3.4000	4.1000	+41.379%	22	1,103	-36.585%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-3.974%	13	1,087	-10.345%
2026-04-29	2.9800	3.0200	2.9800	3.0200	-9.851%	20	1,087	-13.907%
2026-04-28	3.3500	3.3500	3.3500	3.3500	+13.946%	6	1,082	-22.388%
2026-04-27	3.1300	3.1300	2.9100	2.9400	-5.161%	93	1,076	-11.565%
2026-04-24	3.1000	3.1000	3.1000	3.1000	+1.639%	8	1,009	-16.129%
2026-04-23	2.6800	3.0500	2.6800	3.0500	0.000%	135	1,001	-14.754%
2026-04-22	3.0500	3.0500	3.0000	3.0500	+8.929%	49	907	-14.754%
2026-04-20	2.3500	2.8900	2.3500	2.8000	+31.455%	105	907	-7.143%
2026-04-17	2.1600	2.2900	2.1300	2.1300	+56.618%	5	1,001	+22.066%
2026-04-16	1.3400	1.3600	1.2500	1.3600	-6.207%	68	999	+91.176%
2026-04-15	1.5100	1.6000	1.4500	1.4500	-4.605%	92	995	+79.310%
2026-04-14	1.6100	1.6100	1.5200	1.5200	-21.649%	3	948	+71.053%
2026-04-13	2.0500	2.0600	1.9100	1.9400	-8.491%	125	950	+34.021%
2026-04-10	2.2500	2.2500	2.1200	2.1200	-7.424%	23	1,006	+22.642%
2026-04-09	2.6000	2.6000	2.2300	2.2900	-26.837%	23	1,016	+13.537%
2026-04-07	3.1200	3.1300	3.1200	3.1300	-2.795%	10	1,018	-16.933%
2026-04-06	2.5600	3.2200	2.5600	3.2200	-4.734%	5	1,018	-19.255%
2026-04-02	3.4600	3.5000	3.3500	3.3800	-7.397%	19	1,020	-23.077%
2026-04-01	3.6300	3.6500	3.6300	3.6500	-8.750%	2	1,020	-28.767%
2026-03-31	4.4000	4.4000	3.8400	4.0000	-14.894%	8	1,020	-35.000%
2026-03-30	4.7000	4.7000	4.7000	4.7000	+2.397%	1	1,019	-44.681%
2026-03-27	4.5000	4.5900	4.5000	4.5900	+0.879%	8	1,019	-43.355%
2026-03-26	4.8500	4.8500	4.5500	4.5500	-6.186%	3	1,012	-42.857%
2026-03-25	4.7500	4.8500	4.7000	4.8500	+4.301%	35	1,011	-46.392%
2026-03-24	4.5000	4.6500	4.5000	4.6500	+10.714%	24	978	-44.086%
2026-03-23	4.6000	4.6000	4.2000	4.2000	-18.447%	40	957	-38.095%
2026-03-19	4.6000	5.1500	4.6000	5.1500	+25.610%	29	917	-49.515%
2026-03-18	4.1500	4.1500	4.1000	4.1000	-1.679%	13	915	-36.585%
2026-03-17	4.1500	4.1700	4.1500	4.1700	-4.138%	2	907	-37.650%
2026-03-16	4.2500	4.3500	4.2500	4.3500	-7.447%	11	907	-40.230%
2026-03-13	4.5500	4.7000	4.4500	4.7000	+1.075%	535	907	-44.681%
2026-03-12	4.5000	4.7800	4.5000	4.6500	+8.140%	73	902	-44.086%
2026-03-11	4.2500	4.3000	4.2500	4.3000	+2.138%	10	861	-39.535%
2026-03-10	4.3000	4.3000	4.2100	4.2100	+2.683%	4	861	-38.242%
2026-03-09	4.1000	4.1000	4.1000	4.1000	0.000%	6	864	-36.585%
2026-03-06	3.9800	4.1000	3.9700	4.1000	+5.670%	6	864	-36.585%
2026-03-05	3.8800	3.8800	3.8800	3.8800	+0.779%	5	862	-32.990%
2026-03-04	3.8500	3.8500	3.8500	3.8500	-9.412%	1	862	-32.468%
2026-03-03	4.2500	4.3000	4.2500	4.2500	-1.163%	113	861	-38.824%
2026-03-02	4.0500	4.3000	4.0500	4.3000	+1.415%	109	757	-39.535%
2026-02-27	5.4300	5.5500	4.2400	4.2400	-45.290%	351	713	-38.679%
2026-02-26	8.3000	8.3000	7.7000	7.7500	-10.920%	174	489	-66.452%
2026-02-25	9.4500	9.4500	8.7000	8.7000	-25.258%	117	426	-70.115%
2026-02-24	11.6400	11.6400	11.6400	11.6400	-5.366%	1	426	-77.663%
2026-02-23	12.2000	12.3000	12.2000	12.3000	+16.038%	8	426	-78.862%
2026-02-20	10.6000	10.6000	10.6000	10.6000	-10.169%	1	421	-75.472%
2026-02-17	11.8000	11.8000	11.8000	11.8000	+1.724%	2	421	-77.966%
2026-02-13	11.5000	11.6000	11.4000	11.6000	-7.937%	5	420	-77.586%
2026-02-12	11.6500	12.6000	11.2000	12.6000	+41.573%	26	420	-79.365%
2026-02-06	8.9000	8.9000	8.9000	8.9000	-2.412%	2	423	-70.787%
2026-02-05	8.6200	9.1200	8.6200	9.1200	+0.220%	2	421	-71.491%
2026-02-03	9.1000	9.1000	9.1000	9.1000	+17.876%	2	420	-71.429%
2026-02-02	7.7200	7.7200	7.7200	7.7200	-5.043%	1	419	-66.321%
2026-01-30	8.0000	8.1300	8.0000	8.1300	-2.983%	24	418	-68.020%
2026-01-29	8.3000	8.3800	8.2000	8.3800	+10.263%	7	406	-68.974%
2026-01-28	7.4200	7.6000	7.4200	7.6000	-0.654%	2	401	-65.789%
2026-01-27	7.7700	7.7700	7.6300	7.6500	-5.904%	12	401	-66.013%
2026-01-22	7.7000	8.2200	7.7000	8.1300	+8.400%	36	401	-68.020%
2026-01-21	8.9000	8.9000	7.5000	7.5000	+3.448%	58	394	-65.333%
2026-01-20	7.2500	7.2500	7.2500	7.2500	+12.403%	1	348	-64.138%
2026-01-08	6.4500	6.4500	6.4500	6.4500	+1.256%	2	347	-59.690%
2026-01-06	6.3700	6.3700	6.3700	6.3700	+14.775%	1	345	-59.184%
2025-12-31	5.5500	5.5500	5.5500	5.5500	+0.362%	1	343	-53.153%
2025-12-30	5.5300	5.5300	5.5300	5.5300	-7.833%	1	343	-52.984%
2025-12-18	5.9000	6.0000	5.9000	6.0000	+1.695%	100	343	-56.667%
2025-12-17	5.9000	5.9000	5.9000	5.9000	-4.065%	25	343	-55.932%
2025-12-12	5.9500	6.1500	5.9500	6.1500	-4.651%	75	368	-57.724%
2025-12-11	6.4500	6.4500	6.4500	6.4500	-1.225%	50	391	-59.690%
2025-12-10	6.5100	6.5300	6.5100	6.5300	+14.561%	2	391	-60.184%
2025-12-09	5.7000	5.7000	5.7000	5.7000	-6.557%	3	391	-54.386%
2025-12-08	6.0000	6.1000	6.0000	6.1000	+22.000%	2	391	-57.377%
2025-12-05	5.0000	5.0000	5.0000	5.0000	+13.636%	100	389	-48.000%
2025-12-04	4.4000	4.4000	4.4000	4.4000	+7.317%	50	425	-40.909%
2025-12-03	4.1000	4.1000	4.1000	4.1000	+31.410%	300	375	-36.585%
2025-11-17	3.0500	3.1200	3.0500	3.1200	0.000%	6	76	-16.667%