Dark

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

Expired

Aug 19, 2026

5.70-22.973%(-1.70)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	5.6500	5.7100	5.4900	5.7000	-22.973%	12	257	0.000%
2026-08-18	8.9900	8.9900	7.4000	7.4000	-28.571%	4	254	-22.973%
2026-08-17	9.5500	10.3600	9.5500	10.3600	+27.429%	5	254	-44.981%
2026-08-14	8.1000	8.1300	8.1000	8.1300	-25.889%	7	551	-29.889%
2026-08-11	10.8500	10.9700	10.8500	10.9700	+4.179%	2	620	-48.040%
2026-08-10	10.7600	10.7600	10.5300	10.5300	-14.041%	2	629	-45.869%
2026-08-05	12.2500	12.2500	12.2500	12.2500	-5.986%	30	629	-53.469%
2026-08-03	12.9400	13.0300	12.9400	13.0300	-9.639%	5	659	-56.255%
2026-07-31	14.5000	14.5000	14.4000	14.4200	+6.029%	10	660	-60.472%
2026-07-30	13.6000	13.6000	13.6000	13.6000	-2.299%	10	668	-58.088%
2026-07-29	13.9200	13.9200	13.9200	13.9200	+7.077%	1	678	-59.052%
2026-07-28	13.0000	13.0000	13.0000	13.0000	-13.102%	3	677	-56.154%
2026-07-27	15.7000	15.7000	14.2500	14.9600	-8.780%	12	680	-61.898%
2026-07-24	16.4500	16.4500	16.4000	16.4000	-6.977%	13	681	-65.244%
2026-07-22	16.4100	17.6300	15.9100	17.6300	-1.232%	21	752	-67.669%
2026-07-21	17.8500	17.8500	17.8500	17.8500	-2.512%	1	802	-68.067%
2026-07-20	18.4000	18.7300	18.3100	18.3100	+6.392%	4	803	-68.869%
2026-07-17	19.9000	19.9000	17.2100	17.2100	+32.385%	56	2,660	-66.880%
2026-07-16	13.4500	13.8000	12.6500	13.0000	-3.346%	93	3,125	-56.154%
2026-07-15	13.4500	13.4500	13.4500	13.4500	+3.065%	20	3,363	-57.621%
2026-07-14	13.6500	13.7000	13.0000	13.0500	+5.157%	69	3,363	-56.322%
2026-07-13	12.0700	12.4300	12.0700	12.4100	-9.942%	36	3,384	-54.069%
2026-07-10	13.7800	13.7800	13.7800	13.7800	+10.152%	1	3,355	-58.636%
2026-07-09	12.3500	12.5100	12.3500	12.5100	+10.708%	14	3,356	-54.436%
2026-07-08	11.4000	11.4000	11.3000	11.3000	+3.765%	43	3,356	-49.558%
2026-07-07	10.1000	11.0000	10.1000	10.8900	-5.057%	4	3,315	-47.658%
2026-07-06	11.4000	11.4700	11.4000	11.4700	+16.684%	9	3,315	-50.305%
2026-07-02	10.9000	10.9000	9.8300	9.8300	-26.914%	2	3,317	-42.014%
2026-07-01	13.4500	13.4500	13.4500	13.4500	+1.971%	1	3,317	-57.621%
2026-06-29	12.3200	13.1900	12.3200	13.1900	+6.802%	4	3,317	-56.785%
2026-06-26	12.5200	12.5200	12.3500	12.3500	-16.385%	7	3,318	-53.846%
2026-06-25	14.8000	14.9100	14.5400	14.7700	+1.442%	29	3,321	-61.408%
2026-06-24	14.3000	14.5600	14.3000	14.5600	+8.172%	3	3,321	-60.852%
2026-06-23	13.7500	13.7500	13.4600	13.4600	-2.816%	32	3,321	-57.652%
2026-06-22	14.2300	14.2300	13.8500	13.8500	+30.292%	21	3,322	-58.845%
2026-06-18	10.6300	10.6300	10.6300	10.6300	+0.094%	1	3,345	-46.378%
2026-06-17	9.9500	10.6200	9.9500	10.6200	+10.625%	137	3,345	-46.328%
2026-06-16	9.2000	9.9200	9.2000	9.6000	+22.449%	17	3,345	-40.625%
2026-06-15	7.7400	7.8400	7.7400	7.8400	-4.390%	3	3,373	-27.296%
2026-06-12	8.5500	8.5500	8.2000	8.2000	+4.459%	42	3,373	-30.488%
2026-06-11	8.5700	8.5700	7.8500	7.8500	-0.633%	12	3,373	-27.389%
2026-06-09	7.7200	7.9000	7.7200	7.9000	+5.193%	12	3,373	-27.848%
2026-06-08	7.3000	7.5100	7.2500	7.5100	-6.125%	112	3,374	-24.101%
2026-06-05	8.1100	8.2000	7.8500	8.0000	-2.200%	159	3,280	-28.750%
2026-06-04	7.0000	8.1800	7.0000	8.1800	-1.564%	38	3,275	-30.318%
2026-06-03	8.0900	8.3100	8.0000	8.3100	+15.417%	22	3,273	-31.408%
2026-06-02	7.0500	7.2400	6.8500	7.2000	+19.008%	137	3,276	-20.833%
2026-06-01	5.3700	6.1500	5.3700	6.0500	+4.491%	84	3,245	-5.785%
2026-05-29	5.7000	5.8500	5.7000	5.7900	+1.579%	153	3,274	-1.554%
2026-05-28	5.4100	5.8200	5.3500	5.7000	+10.680%	81	3,221	0.000%
2026-05-27	5.2700	5.2700	4.8000	5.1500	+0.195%	20	3,180	+10.680%
2026-05-26	5.0300	5.3000	5.0300	5.1400	+8.439%	311	3,167	+10.895%
2026-05-22	4.7500	4.8000	4.7000	4.7400	+10.233%	16	3,173	+20.253%
2026-05-21	5.1000	5.1000	4.2500	4.3000	-14.851%	75	3,168	+32.558%
2026-05-20	5.0400	5.0500	4.9000	5.0500	+9.783%	17	3,168	+12.871%
2026-05-19	4.0300	4.6000	4.0000	4.6000	-1.499%	32	3,140	+23.913%
2026-05-18	5.7800	5.7800	4.6000	4.6700	-18.070%	30	3,140	+22.056%
2026-05-15	5.2400	5.7000	5.1400	5.7000	+2.703%	12	3,140	0.000%
2026-05-14	5.1500	5.6000	5.1500	5.5500	+5.714%	15	3,117	+2.703%
2026-05-13	5.4500	5.6000	5.2000	5.2500	0.000%	26	3,088	+8.571%
2026-05-12	5.6700	5.7800	4.8400	5.2500	-15.323%	36	3,088	+8.571%
2026-05-11	5.4800	6.2500	5.4300	6.2000	+16.981%	577	3,088	-8.065%
2026-05-08	5.2400	5.4000	5.2400	5.3000	+2.713%	56	2,914	+7.547%
2026-05-07	4.9000	5.1600	4.9000	5.1600	-0.193%	33	2,906	+10.465%
2026-05-06	5.5000	5.6900	5.0500	5.1700	-1.524%	97	2,875	+10.251%
2026-05-05	4.9100	5.3000	4.9100	5.2500	+27.427%	7	2,849	+8.571%
2026-05-04	4.1200	4.1200	4.0000	4.1200	+21.534%	23	2,851	+38.350%
2026-05-01	3.3900	3.3900	3.3900	3.3900	-6.868%	3	2,829	+68.142%
2026-04-30	3.6400	3.6400	3.6400	3.6400	-7.848%	1	2,829	+56.593%
2026-04-29	3.9500	3.9500	3.9500	3.9500	-11.236%	2	2,829	+44.304%
2026-04-28	4.3000	4.4500	4.3000	4.4500	+15.584%	11	2,829	+28.090%
2026-04-24	3.9900	4.0200	3.8500	3.8500	-2.532%	27	2,828	+48.052%
2026-04-23	3.7500	3.9500	3.7500	3.9500	-0.504%	41	2,826	+44.304%
2026-04-22	3.7300	3.9700	3.7300	3.9700	-1.489%	5	2,823	+43.577%
2026-04-21	3.7500	4.0300	3.7500	4.0300	+8.043%	63	2,818	+41.439%
2026-04-20	2.8500	3.7300	2.8500	3.7300	+22.295%	24	2,766	+52.815%
2026-04-17	2.8800	3.1500	2.7400	3.0500	+77.326%	1,944	2,758	+86.885%
2026-04-16	1.6700	1.7200	1.6700	1.7200	-10.417%	2	2,109	+231.395%
2026-04-15	2.0700	2.0700	1.9200	1.9200	-4.000%	47	2,110	+196.875%
2026-04-14	2.0700	2.0700	1.9800	2.0000	-20.000%	7	2,165	+185.000%
2026-04-13	2.5800	2.6300	2.4900	2.5000	-6.716%	30	2,168	+128.000%
2026-04-10	2.7600	2.7600	2.6700	2.6800	-6.294%	44	2,169	+112.687%
2026-04-09	3.2500	3.2500	2.8600	2.8600	-15.882%	4	2,182	+99.301%
2026-04-08	3.5000	3.5000	3.4000	3.4000	-10.995%	4	2,185	+67.647%
2026-04-07	4.0000	4.0000	3.8200	3.8200	+6.704%	2	2,183	+49.215%
2026-04-06	3.5800	3.5800	3.5800	3.5800	-15.765%	1	2,184	+59.218%
2026-04-02	4.2500	4.2500	4.2500	4.2500	-22.727%	3	2,185	+34.118%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-1.079%	1	2,185	+3.636%
2026-03-27	5.6000	5.6000	5.5600	5.5600	+4.906%	2	2,185	+2.518%
2026-03-26	5.7500	5.7500	5.0000	5.3000	-6.195%	85	2,186	+7.547%
2026-03-25	5.7500	5.7500	5.6500	5.6500	+3.102%	2	2,240	+0.885%
2026-03-24	5.4800	5.4800	5.4800	5.4800	+3.592%	1	2,240	+4.015%
2026-03-23	5.5500	5.5500	5.2900	5.2900	-13.279%	273	2,239	+7.750%
2026-03-19	6.1000	6.1000	6.1000	6.1000	+20.792%	1	2,239	-6.557%
2026-03-18	5.0500	5.0500	5.0500	5.0500	0.000%	2	2,238	+12.871%
2026-03-17	5.1500	5.1500	5.0500	5.0500	-18.680%	12	2,236	+12.871%
2026-03-13	5.4000	6.2100	5.3600	6.2100	+10.893%	311	2,236	-8.213%
2026-03-12	5.6000	5.6500	5.6000	5.6000	+3.704%	35	2,174	+1.786%
2026-03-11	5.1500	5.4000	5.1500	5.4000	+7.356%	8	2,145	+5.556%
2026-03-10	5.0300	5.0300	5.0300	5.0300	+0.600%	20	2,145	+13.320%
2026-03-09	5.1000	5.2000	4.9000	5.0000	+4.167%	102	2,126	+14.000%
2026-03-05	4.5500	4.8500	4.5000	4.8000	+5.495%	66	2,132	+18.750%
2026-03-04	4.6000	4.6000	4.5500	4.5500	-12.500%	2	2,126	+25.275%
2026-03-03	5.2000	5.2000	5.2000	5.2000	+1.961%	46	2,126	+9.615%
2026-03-02	5.1000	5.1000	4.7800	5.1000	-3.774%	46	2,080	+11.765%
2026-02-27	6.3500	6.4000	5.3000	5.3000	-42.077%	113	2,044	+7.547%
2026-02-26	9.4000	9.4000	9.1500	9.1500	-12.019%	66	2,033	-37.705%
2026-02-25	11.1500	11.1500	10.2400	10.4000	-23.810%	68	1,998	-45.192%
2026-02-13	13.6500	13.6500	13.6500	13.6500	-1.799%	1	1,998	-58.242%
2026-02-12	13.9000	13.9000	13.9000	13.9000	+20.346%	1	1,998	-58.993%
2026-02-11	11.5500	11.5500	11.5500	11.5500	+10.210%	1	1,998	-50.649%
2026-02-06	10.7000	10.7000	10.4800	10.4800	-2.963%	8	1,998	-45.611%
2026-02-05	10.3000	10.8500	10.3000	10.8000	-3.571%	136	1,995	-47.222%
2026-02-03	10.8500	11.2100	10.8500	11.2000	+15.464%	5	1,909	-49.107%
2026-01-30	9.7000	9.7000	9.7000	9.7000	+6.593%	1	1,908	-41.237%
2026-01-28	9.1000	9.1000	9.1000	9.1000	+5.202%	2	1,909	-37.363%
2026-01-26	8.6500	8.6500	8.6500	8.6500	-1.705%	30	1,910	-34.104%
2026-01-23	9.0000	9.0000	8.8000	8.8000	-8.046%	33	1,910	-35.227%
2026-01-22	8.7500	9.5700	8.7500	9.5700	-2.843%	71	1,877	-40.439%
2026-01-21	9.8500	9.8500	9.8500	9.8500	+14.535%	8	1,806	-42.132%
2026-01-20	8.6000	8.6000	8.6000	8.6000	0.000%	1	1,798	-33.721%
2026-01-16	8.6000	8.6000	8.6000	8.6000	+4.750%	1	1,796	-33.721%
2026-01-09	8.1000	8.2100	8.1000	8.2100	+6.623%	4	1,796	-30.572%
2026-01-08	7.7000	7.7000	7.7000	7.7000	+1.183%	8	1,796	-25.974%
2026-01-07	7.6100	7.6100	7.6100	7.6100	-0.262%	1	1,788	-25.099%
2026-01-06	7.6300	7.6300	7.6300	7.6300	+3.668%	1	1,789	-25.295%
2026-01-02	7.3600	7.3600	7.3600	7.3600	+12.366%	1	1,788	-22.554%
2025-12-30	6.6000	6.6000	6.5500	6.5500	-3.250%	570	1,788	-12.977%
2025-12-29	6.7700	6.7700	6.7700	6.7700	+1.347%	6	1,218	-15.805%
2025-12-26	6.6800	6.6800	6.6800	6.6800	-2.482%	1	1,212	-14.671%
2025-12-17	6.8500	6.8500	6.8500	6.8500	-7.557%	1	1,211	-16.788%
2025-12-15	7.4100	7.4100	7.4100	7.4100	+0.407%	5	1,212	-23.077%
2025-12-11	7.3800	7.3800	7.3800	7.3800	+8.211%	48	1,207	-22.764%
2025-12-09	6.8300	6.8400	6.8200	6.8200	-4.615%	5	1,159	-16.422%
2025-12-08	6.2500	7.1500	6.2500	7.1500	+30.000%	1,020	1,154	-20.280%
2025-12-05	6.0000	6.0000	5.2200	5.5000	+12.245%	11	134	+3.636%
2025-12-03	5.0000	5.0000	4.9000	4.9000	+36.111%	16	123	+16.327%
2025-11-18	3.6000	3.6000	3.6000	3.6000	0.000%	7	107	+58.333%