Dark

NFLX20260821P85
NFLX Aug 21 2026 85.00 Put (NFLX260821P00085000)
option OPRA

Expired

Aug 20, 2026

4.50-4.255%(-0.20)7,801

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.7500	5.4000	4.2000	4.5000	-4.255%	7,801	817	0.000%
2026-08-19	6.4500	6.4500	4.0000	4.7000	-28.025%	139	5,964	-4.255%
2026-08-18	7.5200	7.5200	6.0000	6.5300	-29.252%	120	6,031	-31.087%
2026-08-17	7.3000	9.4000	7.3000	9.2300	+34.745%	33	6,099	-51.246%
2026-08-14	6.5800	7.1300	6.5800	6.8500	-1.439%	33	6,115	-34.307%
2026-08-13	8.5000	8.5000	6.9000	6.9500	-37.668%	78	6,112	-35.252%
2026-08-12	10.7700	11.1500	10.7700	11.1500	+8.043%	5	6,142	-59.641%
2026-08-11	9.0000	10.3800	8.3000	10.3200	+14.539%	27	8,618	-56.395%
2026-08-10	11.2900	11.7000	8.9700	9.0100	-14.839%	31	8,639	-50.055%
2026-08-07	10.9400	11.0200	10.5800	10.5800	-7.112%	98	8,655	-57.467%
2026-08-06	10.0300	11.5800	10.0300	11.3900	-2.399%	35	8,706	-60.492%
2026-08-05	10.2400	11.7100	10.2400	11.6700	-1.436%	60	8,735	-61.440%
2026-08-04	11.6500	12.5200	11.6500	11.8400	-2.149%	32	8,756	-61.993%
2026-08-03	12.3300	12.5600	11.3700	12.1000	-10.037%	243	8,787	-62.810%
2026-07-31	12.8100	13.7500	12.3500	13.4500	+10.791%	74	8,852	-66.543%
2026-07-30	13.8600	14.2500	12.1400	12.1400	+3.849%	95	8,911	-62.932%
2026-07-29	13.1800	13.1800	11.6200	11.6900	-6.255%	28	8,940	-61.506%
2026-07-28	12.6600	12.6600	11.6900	12.4700	-13.702%	113	8,966	-63.913%
2026-07-27	14.7000	14.8700	13.7000	14.4500	-1.701%	62	9,023	-68.858%
2026-07-24	16.3400	16.3400	14.7000	14.7000	-9.926%	27	9,073	-69.388%
2026-07-23	16.7000	16.7400	15.8600	16.3200	-0.790%	30	9,091	-72.426%
2026-07-22	15.4100	16.4500	14.7300	16.4500	-1.967%	22	9,421	-72.644%
2026-07-21	17.4000	18.3900	16.7800	16.7800	-4.929%	83	9,445	-73.182%
2026-07-20	16.8300	17.9500	16.8300	17.6500	+7.230%	42	9,523	-74.504%
2026-07-17	17.5200	19.5400	15.8200	16.4600	+38.669%	1,148	9,845	-72.661%
2026-07-16	12.0300	12.9600	11.8200	11.8700	-5.116%	166	10,081	-62.089%
2026-07-15	11.9500	12.6500	11.4900	12.5100	+1.707%	89	9,951	-64.029%
2026-07-14	12.8400	12.8400	12.1500	12.3000	+1.068%	87	9,937	-63.415%
2026-07-13	11.6000	12.2000	11.1000	12.1700	-4.549%	204	9,860	-63.024%
2026-07-10	11.7500	13.4000	11.7500	12.7500	+11.842%	128	9,836	-64.706%
2026-07-09	11.3500	11.8300	11.2500	11.4000	+10.145%	33	9,820	-60.526%
2026-07-08	11.0200	11.2500	10.3500	10.3500	+1.471%	10	9,802	-56.522%
2026-07-07	9.4200	10.2600	9.4200	10.2000	-4.405%	92	9,792	-55.882%
2026-07-06	9.4000	10.6700	9.4000	10.6700	+14.855%	97	9,755	-57.826%
2026-07-02	11.2000	11.2000	9.0800	9.2900	-23.665%	54	9,680	-51.561%
2026-07-01	12.7400	12.9000	12.0500	12.1700	-12.193%	33	9,680	-63.024%
2026-06-30	12.4800	13.8600	12.4800	13.8600	+13.328%	64	9,654	-67.532%
2026-06-29	11.5200	12.2300	10.7600	12.2300	-4.751%	66	9,629	-63.205%
2026-06-26	13.9100	13.9100	11.2500	12.8400	-11.448%	252	9,624	-64.953%
2026-06-25	13.9000	14.5000	13.3100	14.5000	+4.467%	62	9,576	-68.966%
2026-06-24	13.0900	13.9500	12.7000	13.8800	+6.605%	135	9,585	-67.579%
2026-06-23	12.8500	13.1700	12.4600	13.0200	-1.587%	68	9,547	-65.438%
2026-06-22	10.2500	13.7400	10.1000	13.2300	+44.590%	122	9,569	-65.986%
2026-06-18	10.0200	10.0300	9.1500	9.1500	-7.295%	56	9,552	-50.820%
2026-06-17	9.3000	10.0000	9.0400	9.8700	+12.415%	120	9,552	-54.407%
2026-06-16	6.7300	9.3800	6.7300	8.7800	+27.246%	681	9,552	-48.747%
2026-06-15	7.1400	7.4300	6.9000	6.9000	-9.804%	155	9,940	-34.783%
2026-06-12	6.8100	8.4700	6.8100	7.6500	+6.993%	63	9,940	-41.176%
2026-06-11	7.5700	8.0200	7.1500	7.1500	+2.436%	82	9,940	-37.063%
2026-06-10	6.9500	7.3500	6.6800	6.9800	-3.724%	121	9,887	-35.530%
2026-06-09	7.0200	7.2500	6.8700	7.2500	+8.371%	44	9,844	-37.931%
2026-06-08	7.4300	7.4300	6.5300	6.6900	-7.978%	337	9,692	-32.735%
2026-06-05	7.0800	7.6200	6.9400	7.2700	-2.153%	659	9,824	-38.102%
2026-06-04	6.7900	7.4800	6.6400	7.4300	-2.108%	90	10,064	-39.435%
2026-06-03	6.8500	7.7700	6.8500	7.5900	+14.135%	108	10,005	-40.711%
2026-06-02	5.5300	6.7000	5.5300	6.6500	+22.921%	172	9,985	-32.331%
2026-06-01	5.3500	5.6600	5.0000	5.4100	+3.048%	355	9,929	-16.821%
2026-05-29	5.1000	5.4000	5.0500	5.2500	+4.167%	801	9,666	-14.286%
2026-05-28	4.7500	5.3500	4.7500	5.0400	+11.504%	338	9,620	-10.714%
2026-05-27	4.7500	4.7500	4.4200	4.5200	-6.804%	5,122	9,390	-0.442%
2026-05-26	4.3500	4.8500	4.3500	4.8500	+9.977%	1,543	4,430	-7.216%
2026-05-22	4.1500	4.4100	4.1500	4.4100	+6.265%	66	3,071	+2.041%
2026-05-21	4.4000	4.5500	3.8400	4.1500	-8.186%	21	3,049	+8.434%
2026-05-20	4.6200	4.7500	4.4400	4.5200	+3.908%	404	3,049	-0.442%
2026-05-19	3.8700	4.3500	3.5200	4.3500	+3.571%	287	3,102	+3.448%
2026-05-18	4.9500	5.1500	4.1500	4.2000	-18.447%	130	3,102	+7.143%
2026-05-15	4.2500	5.1500	4.2500	5.1500	+5.102%	54	3,102	-12.621%
2026-05-14	4.6600	5.1300	4.6600	4.9000	+4.701%	23	3,093	-8.163%
2026-05-13	5.3000	5.3000	4.6200	4.6800	-2.500%	25	3,067	-3.846%
2026-05-12	5.4000	5.4000	4.3400	4.8000	-16.084%	100	3,067	-6.250%
2026-05-11	5.2600	5.7500	5.0100	5.7200	+16.735%	222	3,067	-21.329%
2026-05-08	4.8500	5.0000	4.8000	4.9000	+6.291%	45	2,991	-8.163%
2026-05-07	4.5000	4.7200	4.4500	4.6100	-2.331%	24	2,980	-2.386%
2026-05-06	5.1000	5.1000	4.6500	4.7200	-3.673%	219	2,971	-4.661%
2026-05-05	4.2000	5.0000	4.1400	4.9000	+28.947%	145	2,854	-8.163%
2026-05-04	3.5500	3.8500	3.4500	3.8000	+8.571%	514	2,837	+18.421%
2026-05-01	2.9400	3.5500	2.9400	3.5000	+9.375%	46	2,861	+28.571%
2026-04-30	3.8600	4.3000	3.0500	3.2000	-11.357%	168	2,861	+40.625%
2026-04-29	3.4900	3.6800	3.4300	3.6100	0.000%	519	2,810	+24.654%
2026-04-28	3.8200	4.1200	3.6100	3.6100	-5.000%	55	2,338	+24.654%
2026-04-27	3.6900	3.8000	3.4500	3.8000	+7.345%	32	2,308	+18.421%
2026-04-24	3.6500	3.7300	3.5300	3.5400	-3.014%	126	2,297	+27.119%
2026-04-23	3.3500	3.6500	3.3500	3.6500	+1.389%	82	2,293	+23.288%
2026-04-22	3.4800	3.6000	3.4000	3.6000	-5.263%	30	2,304	+25.000%
2026-04-21	3.4500	3.8000	3.4200	3.8000	+15.152%	76	2,283	+18.421%
2026-04-20	2.6500	3.5000	2.6500	3.3000	+19.565%	92	2,283	+36.364%
2026-04-17	2.6300	3.0000	2.3000	2.7600	+75.796%	235	2,203	+63.043%
2026-04-16	1.6800	1.7000	1.5500	1.5700	-5.988%	51	2,144	+186.624%
2026-04-15	1.8000	1.8800	1.6700	1.6700	-9.730%	109	2,147	+169.461%
2026-04-14	2.1000	2.1300	1.8000	1.8500	-17.411%	14	2,149	+143.243%
2026-04-13	2.4300	2.4300	2.2400	2.2400	-8.571%	103	2,154	+100.893%
2026-04-10	2.5500	2.7500	2.4500	2.4500	-8.240%	43	2,152	+83.673%
2026-04-09	2.8100	2.8100	2.6700	2.6700	-17.846%	9	2,150	+68.539%
2026-04-08	3.1500	3.4000	3.1500	3.2500	-11.685%	38	2,155	+38.462%
2026-04-07	3.6000	3.6800	3.6000	3.6800	+2.507%	110	2,121	+22.283%
2026-04-06	3.0800	3.7500	3.0800	3.5900	-6.753%	17	2,211	+25.348%
2026-04-02	4.3500	4.3500	3.8500	3.8500	-8.333%	9	2,207	+16.883%
2026-04-01	4.4800	4.7000	4.1800	4.2000	-3.448%	83	2,207	+7.143%
2026-03-31	4.4800	4.4800	4.3500	4.3500	-17.925%	16	2,202	+3.448%
2026-03-27	5.2500	5.3000	5.0800	5.3000	+6.426%	165	2,186	-15.094%
2026-03-26	4.9800	4.9800	4.9800	4.9800	-6.916%	70	2,179	-9.639%
2026-03-25	5.4400	5.4400	5.3500	5.3500	+10.309%	18	2,179	-15.888%
2026-03-23	5.3000	5.3000	4.8500	4.8500	-15.652%	402	2,179	-7.216%
2026-03-20	5.7000	5.8300	5.6700	5.7500	+3.604%	25	2,174	-21.739%
2026-03-19	4.9500	5.8700	4.9500	5.5500	+16.352%	206	2,185	-18.919%
2026-03-18	4.7700	4.7700	4.7700	4.7700	+1.489%	1	2,029	-5.660%
2026-03-17	4.6200	4.7700	4.6200	4.7000	-2.692%	4	2,030	-4.255%
2026-03-16	4.9500	5.0000	4.8300	4.8300	-5.294%	20	2,033	-6.832%
2026-03-13	5.0500	5.1000	5.0500	5.1000	-2.857%	393	2,015	-11.765%
2026-03-12	5.4000	5.4700	5.2500	5.2500	+5.634%	10	2,018	-14.286%
2026-03-11	4.6500	4.9700	4.6300	4.9700	+4.632%	17	2,013	-9.457%
2026-03-10	4.7500	4.7500	4.7500	4.7500	0.000%	1	2,017	-5.263%
2026-03-09	4.6500	4.8800	4.6000	4.7500	+2.151%	153	2,019	-5.263%
2026-03-06	4.7000	4.7000	4.6500	4.6500	+3.104%	3	2,028	-3.226%
2026-03-05	4.1700	4.5100	4.1700	4.5100	+6.118%	13	2,027	-0.222%
2026-03-04	4.4000	4.5500	4.2000	4.2500	-10.901%	388	2,021	+5.882%
2026-03-03	4.8500	5.2000	4.7700	4.7700	+3.471%	181	1,963	-5.660%
2026-03-02	4.9200	4.9700	4.6100	4.6100	-3.556%	131	1,854	-2.386%
2026-02-27	6.1900	6.7500	4.7500	4.7800	-44.740%	207	1,731	-5.858%
2026-02-26	9.3600	9.3600	8.6500	8.6500	-10.640%	116	1,627	-47.977%
2026-02-25	10.5500	10.5500	9.6800	9.6800	-20.980%	136	1,485	-53.512%
2026-02-20	12.3600	12.3600	12.2500	12.2500	-4.297%	2	1,485	-63.265%
2026-02-18	12.8000	12.8000	12.8000	12.8000	+0.235%	1	1,483	-64.844%
2026-02-13	13.6000	13.6000	12.7700	12.7700	-4.488%	15	1,494	-64.761%
2026-02-12	11.4600	13.8800	11.4600	13.3700	+41.481%	38	1,494	-66.343%
2026-02-10	9.6700	9.6700	8.6900	9.4500	-12.500%	18	1,457	-52.381%
2026-02-09	10.6700	10.8000	10.6500	10.8000	+5.882%	15	1,459	-58.333%
2026-02-06	10.0000	10.2000	10.0000	10.2000	-1.449%	5	1,447	-55.882%
2026-02-05	9.7000	10.3500	9.7000	10.3500	-0.576%	146	1,443	-56.522%
2026-02-04	10.3000	10.4600	10.3000	10.4100	-3.343%	7	1,361	-56.772%
2026-02-03	10.6000	10.8000	10.4300	10.7700	+28.214%	6	1,365	-58.217%
2026-02-02	8.4000	8.4000	8.4000	8.4000	-10.733%	1	1,365	-46.429%
2026-01-29	9.3400	9.4100	9.3400	9.4100	+9.419%	3	1,366	-52.179%
2026-01-28	8.2500	8.6000	7.8500	8.6000	+4.878%	6	1,365	-47.674%
2026-01-27	8.2000	8.2000	8.2000	8.2000	+1.737%	1	1,363	-45.122%
2026-01-26	8.1200	8.2000	8.0500	8.0600	+1.384%	8	1,363	-44.169%
2026-01-23	8.7500	8.7500	7.9500	7.9500	-12.541%	33	1,358	-43.396%
2026-01-22	8.9500	9.2100	8.9500	9.0900	+10.182%	86	1,325	-50.495%
2026-01-21	9.8700	9.8700	8.2500	8.2500	-0.602%	55	1,321	-45.455%
2026-01-20	7.9000	8.3000	7.9000	8.3000	+2.091%	3	1,310	-45.783%
2026-01-16	8.1400	8.1400	8.1300	8.1300	+1.625%	6	1,308	-44.649%
2026-01-14	8.0000	8.0000	8.0000	8.0000	+7.239%	3	1,308	-43.750%
2026-01-13	7.3300	7.4600	7.3300	7.4600	+0.134%	2	1,305	-39.678%
2026-01-12	7.4500	7.4900	7.4000	7.4500	-4.487%	51	1,305	-39.597%
2026-01-09	7.5500	7.8500	7.5500	7.8000	+7.586%	111	1,314	-42.308%
2026-01-08	7.2600	7.3300	7.2000	7.2500	+2.113%	7	1,285	-37.931%
2026-01-06	7.2300	7.2300	7.1000	7.1000	+6.767%	11	1,285	-36.620%
2026-01-05	6.6500	6.6500	6.6500	6.6500	-5.000%	1	1,275	-32.331%
2026-01-02	6.5500	7.0200	6.5200	7.0000	+12.000%	4	1,275	-35.714%
2025-12-30	6.2500	6.2500	6.2500	6.2500	-1.575%	1	1,272	-28.000%
2025-12-29	6.3500	6.3500	6.3500	6.3500	0.000%	1	1,271	-29.134%
2025-12-26	6.3500	6.3500	6.3500	6.3500	-3.349%	3	1,272	-29.134%
2025-12-18	6.5700	6.5700	6.5700	6.5700	+3.465%	5	1,269	-31.507%
2025-12-17	6.3500	6.3500	6.3500	6.3500	-5.926%	2	1,274	-29.134%
2025-12-12	6.7500	6.7500	6.7500	6.7500	-4.526%	4	1,273	-33.333%
2025-12-11	7.3500	7.3500	7.0700	7.0700	-1.806%	51	1,269	-36.351%
2025-12-10	6.8500	7.2000	6.8500	7.2000	+11.628%	13	1,218	-37.500%
2025-12-09	6.4000	6.4500	6.2500	6.4500	-2.273%	560	1,218	-30.233%
2025-12-08	6.4000	6.7500	6.2200	6.6000	+26.923%	25	676	-31.818%
2025-12-05	5.6900	5.8200	5.2000	5.2000	+5.691%	27	652	-13.462%
2025-12-04	4.9000	4.9200	4.9000	4.9200	+0.408%	5	627	-8.537%
2025-12-03	4.5000	4.9000	4.5000	4.9000	+18.072%	15	623	-8.163%
2025-11-26	4.1500	4.1500	4.1500	4.1500	-3.488%	3	607	+8.434%
2025-11-24	4.6000	4.6000	4.3000	4.3000	+2.625%	438	607	+4.651%
2025-11-20	4.1900	4.1900	4.1900	4.1900	+24.332%	10	218	+7.399%
2025-11-18	3.3700	3.3700	3.3700	3.3700	-6.389%	99	218	+33.531%
2025-11-17	3.3500	3.6000	3.3500	3.6000	0.000%	54	218	+25.000%