Dark

NFLX20260821P86
NFLX Aug 21 2026 86.00 Put (NFLX260821P00086000)
option OPRA

EOD

Jul 1, 2026

13.45+1.971%(+0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.4500	13.4500	13.4500	13.4500	+1.971%	1	3,317	0.000%
2026-06-29	12.3200	13.1900	12.3200	13.1900	+6.802%	4	3,317	+1.971%
2026-06-26	12.5200	12.5200	12.3500	12.3500	-16.385%	7	3,318	+8.907%
2026-06-25	14.8000	14.9100	14.5400	14.7700	+1.442%	29	3,321	-8.937%
2026-06-24	14.3000	14.5600	14.3000	14.5600	+8.172%	3	3,321	-7.624%
2026-06-23	13.7500	13.7500	13.4600	13.4600	-2.816%	32	3,321	-0.074%
2026-06-22	14.2300	14.2300	13.8500	13.8500	+30.292%	21	3,322	-2.888%
2026-06-18	10.6300	10.6300	10.6300	10.6300	+0.094%	1	3,345	+26.529%
2026-06-17	9.9500	10.6200	9.9500	10.6200	+10.625%	137	3,345	+26.648%
2026-06-16	9.2000	9.9200	9.2000	9.6000	+22.449%	17	3,345	+40.104%
2026-06-15	7.7400	7.8400	7.7400	7.8400	-4.390%	3	3,373	+71.556%
2026-06-12	8.5500	8.5500	8.2000	8.2000	+4.459%	42	3,373	+64.024%
2026-06-11	8.5700	8.5700	7.8500	7.8500	-0.633%	12	3,373	+71.338%
2026-06-09	7.7200	7.9000	7.7200	7.9000	+5.193%	12	3,373	+70.253%
2026-06-08	7.3000	7.5100	7.2500	7.5100	-6.125%	112	3,374	+79.095%
2026-06-05	8.1100	8.2000	7.8500	8.0000	-2.200%	159	3,280	+68.125%
2026-06-04	7.0000	8.1800	7.0000	8.1800	-1.564%	38	3,275	+64.425%
2026-06-03	8.0900	8.3100	8.0000	8.3100	+15.417%	22	3,273	+61.853%
2026-06-02	7.0500	7.2400	6.8500	7.2000	+19.008%	137	3,276	+86.806%
2026-06-01	5.3700	6.1500	5.3700	6.0500	+4.491%	84	3,245	+122.314%
2026-05-29	5.7000	5.8500	5.7000	5.7900	+1.579%	153	3,274	+132.297%
2026-05-28	5.4100	5.8200	5.3500	5.7000	+10.680%	81	3,221	+135.965%
2026-05-27	5.2700	5.2700	4.8000	5.1500	+0.195%	20	3,180	+161.165%
2026-05-26	5.0300	5.3000	5.0300	5.1400	+8.439%	311	3,167	+161.673%
2026-05-22	4.7500	4.8000	4.7000	4.7400	+10.233%	16	3,173	+183.755%
2026-05-21	5.1000	5.1000	4.2500	4.3000	-14.851%	75	3,168	+212.791%
2026-05-20	5.0400	5.0500	4.9000	5.0500	+9.783%	17	3,168	+166.337%
2026-05-19	4.0300	4.6000	4.0000	4.6000	-1.499%	32	3,140	+192.391%
2026-05-18	5.7800	5.7800	4.6000	4.6700	-18.070%	30	3,140	+188.009%
2026-05-15	5.2400	5.7000	5.1400	5.7000	+2.703%	12	3,140	+135.965%
2026-05-14	5.1500	5.6000	5.1500	5.5500	+5.714%	15	3,117	+142.342%
2026-05-13	5.4500	5.6000	5.2000	5.2500	0.000%	26	3,088	+156.190%
2026-05-12	5.6700	5.7800	4.8400	5.2500	-15.323%	36	3,088	+156.190%
2026-05-11	5.4800	6.2500	5.4300	6.2000	+16.981%	577	3,088	+116.935%
2026-05-08	5.2400	5.4000	5.2400	5.3000	+2.713%	56	2,914	+153.774%
2026-05-07	4.9000	5.1600	4.9000	5.1600	-0.193%	33	2,906	+160.659%
2026-05-06	5.5000	5.6900	5.0500	5.1700	-1.524%	97	2,875	+160.155%
2026-05-05	4.9100	5.3000	4.9100	5.2500	+27.427%	7	2,849	+156.190%
2026-05-04	4.1200	4.1200	4.0000	4.1200	+21.534%	23	2,851	+226.456%
2026-05-01	3.3900	3.3900	3.3900	3.3900	-6.868%	3	2,829	+296.755%
2026-04-30	3.6400	3.6400	3.6400	3.6400	-7.848%	1	2,829	+269.505%
2026-04-29	3.9500	3.9500	3.9500	3.9500	-11.236%	2	2,829	+240.506%
2026-04-28	4.3000	4.4500	4.3000	4.4500	+15.584%	11	2,829	+202.247%
2026-04-24	3.9900	4.0200	3.8500	3.8500	-2.532%	27	2,828	+249.351%
2026-04-23	3.7500	3.9500	3.7500	3.9500	-0.504%	41	2,826	+240.506%
2026-04-22	3.7300	3.9700	3.7300	3.9700	-1.489%	5	2,823	+238.791%
2026-04-21	3.7500	4.0300	3.7500	4.0300	+8.043%	63	2,818	+233.747%
2026-04-20	2.8500	3.7300	2.8500	3.7300	+22.295%	24	2,766	+260.590%
2026-04-17	2.8800	3.1500	2.7400	3.0500	+77.326%	1,944	2,758	+340.984%
2026-04-16	1.6700	1.7200	1.6700	1.7200	-10.417%	2	2,109	+681.977%
2026-04-15	2.0700	2.0700	1.9200	1.9200	-4.000%	47	2,110	+600.521%
2026-04-14	2.0700	2.0700	1.9800	2.0000	-20.000%	7	2,165	+572.500%
2026-04-13	2.5800	2.6300	2.4900	2.5000	-6.716%	30	2,168	+438.000%
2026-04-10	2.7600	2.7600	2.6700	2.6800	-6.294%	44	2,169	+401.866%
2026-04-09	3.2500	3.2500	2.8600	2.8600	-15.882%	4	2,182	+370.280%
2026-04-08	3.5000	3.5000	3.4000	3.4000	-10.995%	4	2,185	+295.588%
2026-04-07	4.0000	4.0000	3.8200	3.8200	+6.704%	2	2,183	+252.094%
2026-04-06	3.5800	3.5800	3.5800	3.5800	-15.765%	1	2,184	+275.698%
2026-04-02	4.2500	4.2500	4.2500	4.2500	-22.727%	3	2,185	+216.471%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-1.079%	1	2,185	+144.545%
2026-03-27	5.6000	5.6000	5.5600	5.5600	+4.906%	2	2,185	+141.906%
2026-03-26	5.7500	5.7500	5.0000	5.3000	-6.195%	85	2,186	+153.774%
2026-03-25	5.7500	5.7500	5.6500	5.6500	+3.102%	2	2,240	+138.053%
2026-03-24	5.4800	5.4800	5.4800	5.4800	+3.592%	1	2,240	+145.438%
2026-03-23	5.5500	5.5500	5.2900	5.2900	-13.279%	273	2,239	+154.253%
2026-03-19	6.1000	6.1000	6.1000	6.1000	+20.792%	1	2,239	+120.492%
2026-03-18	5.0500	5.0500	5.0500	5.0500	0.000%	2	2,238	+166.337%
2026-03-17	5.1500	5.1500	5.0500	5.0500	-18.680%	12	2,236	+166.337%
2026-03-13	5.4000	6.2100	5.3600	6.2100	+10.893%	311	2,236	+116.586%
2026-03-12	5.6000	5.6500	5.6000	5.6000	+3.704%	35	2,174	+140.179%
2026-03-11	5.1500	5.4000	5.1500	5.4000	+7.356%	8	2,145	+149.074%
2026-03-10	5.0300	5.0300	5.0300	5.0300	+0.600%	20	2,145	+167.396%
2026-03-09	5.1000	5.2000	4.9000	5.0000	+4.167%	102	2,126	+169.000%
2026-03-05	4.5500	4.8500	4.5000	4.8000	+5.495%	66	2,132	+180.208%
2026-03-04	4.6000	4.6000	4.5500	4.5500	-12.500%	2	2,126	+195.604%
2026-03-03	5.2000	5.2000	5.2000	5.2000	+1.961%	46	2,126	+158.654%
2026-03-02	5.1000	5.1000	4.7800	5.1000	-3.774%	46	2,080	+163.725%
2026-02-27	6.3500	6.4000	5.3000	5.3000	-42.077%	113	2,044	+153.774%
2026-02-26	9.4000	9.4000	9.1500	9.1500	-12.019%	66	2,033	+46.995%
2026-02-25	11.1500	11.1500	10.2400	10.4000	-23.810%	68	1,998	+29.327%
2026-02-13	13.6500	13.6500	13.6500	13.6500	-1.799%	1	1,998	-1.465%
2026-02-12	13.9000	13.9000	13.9000	13.9000	+20.346%	1	1,998	-3.237%
2026-02-11	11.5500	11.5500	11.5500	11.5500	+10.210%	1	1,998	+16.450%
2026-02-06	10.7000	10.7000	10.4800	10.4800	-2.963%	8	1,998	+28.340%
2026-02-05	10.3000	10.8500	10.3000	10.8000	-3.571%	136	1,995	+24.537%
2026-02-03	10.8500	11.2100	10.8500	11.2000	+15.464%	5	1,909	+20.089%
2026-01-30	9.7000	9.7000	9.7000	9.7000	+6.593%	1	1,908	+38.660%
2026-01-28	9.1000	9.1000	9.1000	9.1000	+5.202%	2	1,909	+47.802%
2026-01-26	8.6500	8.6500	8.6500	8.6500	-1.705%	30	1,910	+55.491%
2026-01-23	9.0000	9.0000	8.8000	8.8000	-8.046%	33	1,910	+52.841%
2026-01-22	8.7500	9.5700	8.7500	9.5700	-2.843%	71	1,877	+40.543%
2026-01-21	9.8500	9.8500	9.8500	9.8500	+14.535%	8	1,806	+36.548%
2026-01-20	8.6000	8.6000	8.6000	8.6000	0.000%	1	1,798	+56.395%
2026-01-16	8.6000	8.6000	8.6000	8.6000	+4.750%	1	1,796	+56.395%
2026-01-09	8.1000	8.2100	8.1000	8.2100	+6.623%	4	1,796	+63.825%
2026-01-08	7.7000	7.7000	7.7000	7.7000	+1.183%	8	1,796	+74.675%
2026-01-07	7.6100	7.6100	7.6100	7.6100	-0.262%	1	1,788	+76.741%
2026-01-06	7.6300	7.6300	7.6300	7.6300	+3.668%	1	1,789	+76.278%
2026-01-02	7.3600	7.3600	7.3600	7.3600	+12.366%	1	1,788	+82.745%
2025-12-30	6.6000	6.6000	6.5500	6.5500	-3.250%	570	1,788	+105.344%
2025-12-29	6.7700	6.7700	6.7700	6.7700	+1.347%	6	1,218	+98.671%
2025-12-26	6.6800	6.6800	6.6800	6.6800	-2.482%	1	1,212	+101.347%
2025-12-17	6.8500	6.8500	6.8500	6.8500	-7.557%	1	1,211	+96.350%
2025-12-15	7.4100	7.4100	7.4100	7.4100	+0.407%	5	1,212	+81.511%
2025-12-11	7.3800	7.3800	7.3800	7.3800	+8.211%	48	1,207	+82.249%
2025-12-09	6.8300	6.8400	6.8200	6.8200	-4.615%	5	1,159	+97.214%
2025-12-08	6.2500	7.1500	6.2500	7.1500	+30.000%	1,020	1,154	+88.112%
2025-12-05	6.0000	6.0000	5.2200	5.5000	+12.245%	11	134	+144.545%
2025-12-03	5.0000	5.0000	4.9000	4.9000	+36.111%	16	123	+174.490%
2025-11-18	3.6000	3.6000	3.6000	3.6000	0.000%	7	107	+273.611%