Dark

NFLX20260821P87
NFLX Aug 21 2026 87.00 Put (NFLX260821P00087000)
option OPRA

Expired

Aug 20, 2026

6.70-5.634%(-0.40)859

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.7000	6.7000	6.7000	6.7000	-5.634%	859	572	0.000%
2026-08-19	7.1000	7.1000	7.1000	7.1000	-15.476%	1	572	-5.634%
2026-08-18	9.2100	9.2100	8.4000	8.4000	-23.982%	3	572	-20.238%
2026-08-17	10.5000	11.4000	10.5000	11.0500	+25.711%	8	572	-39.367%
2026-08-14	8.7900	8.7900	8.7900	8.7900	0.000%	5	572	-23.777%
2026-08-13	10.3000	10.3000	8.7900	8.7900	-33.560%	4	577	-23.777%
2026-08-12	12.8500	13.2300	12.8500	13.2300	+1.769%	4	577	-49.358%
2026-08-07	13.0000	13.0000	13.0000	13.0000	-3.632%	2	908	-48.462%
2026-08-06	13.5400	13.5400	13.4900	13.4900	+4.009%	13	908	-50.334%
2026-08-05	12.9200	12.9700	12.9200	12.9700	-16.323%	8	908	-48.342%
2026-07-31	15.5000	15.5000	15.5000	15.5000	+6.092%	7	908	-56.774%
2026-07-30	15.7800	15.7800	14.6100	14.6100	-2.078%	73	908	-54.141%
2026-07-29	14.9200	14.9200	14.9200	14.9200	-6.458%	1	940	-55.094%
2026-07-27	16.1300	16.1300	15.9500	15.9500	-7.267%	31	940	-57.994%
2026-07-24	18.0800	18.0800	17.2000	17.2000	-4.018%	3	941	-61.047%
2026-07-22	17.4200	17.9200	17.4200	17.9200	-6.521%	2	1,076	-62.612%
2026-07-21	19.2900	19.2900	19.1700	19.1700	+0.366%	12	1,111	-65.050%
2026-07-20	19.4900	19.6500	18.8500	19.1000	+3.523%	54	1,116	-64.921%
2026-07-17	21.3300	21.3300	17.9500	18.4500	+33.213%	116	1,252	-63.686%
2026-07-16	14.3500	14.3500	13.7800	13.8500	-3.147%	8	2,023	-51.625%
2026-07-15	13.7000	14.3000	13.0500	14.3000	+2.878%	88	2,064	-53.147%
2026-07-14	14.8500	14.8500	13.9000	13.9000	+4.906%	23	2,090	-51.799%
2026-07-13	12.9700	13.3000	12.9000	13.2500	-7.278%	16	2,093	-49.434%
2026-07-10	14.2900	14.2900	14.2900	14.2900	+6.721%	1	2,097	-53.114%
2026-07-09	13.3900	13.3900	13.3900	13.3900	+10.115%	1	2,097	-49.963%
2026-07-08	12.5000	12.5000	12.0800	12.1600	-1.138%	15	2,097	-44.901%
2026-07-06	12.1400	12.3000	12.1400	12.3000	+11.818%	24	2,098	-45.528%
2026-07-02	11.5500	11.5500	11.0000	11.0000	-22.151%	3	2,103	-39.091%
2026-07-01	15.1200	15.1200	14.1300	14.1300	-8.484%	5	2,103	-52.583%
2026-06-30	14.3800	15.4900	14.3800	15.4400	+14.540%	6	2,103	-56.606%
2026-06-29	13.4700	13.4800	13.4700	13.4800	-4.397%	50	2,105	-50.297%
2026-06-26	14.3200	14.3600	13.3200	14.1000	-8.442%	16	2,112	-52.482%
2026-06-25	15.5000	15.9500	15.0300	15.4000	+0.984%	23	2,125	-56.494%
2026-06-24	15.0000	15.6500	15.0000	15.2500	+4.811%	5	2,119	-56.066%
2026-06-23	14.3000	14.5500	14.3000	14.5500	-2.610%	11	2,121	-53.952%
2026-06-22	11.5400	15.0600	11.5400	14.9400	+28.021%	24	2,122	-55.154%
2026-06-18	11.6400	11.8100	11.6400	11.6700	+4.852%	9	2,081	-42.588%
2026-06-17	10.7600	11.6400	10.7500	11.1300	+7.019%	11	2,081	-39.802%
2026-06-16	9.4500	11.0100	9.4400	10.4000	+25.604%	398	2,081	-35.577%
2026-06-15	8.5000	8.6500	8.2000	8.2800	-5.371%	15	2,286	-19.082%
2026-06-12	9.6000	9.6000	8.7500	8.7500	-4.995%	13	2,286	-23.429%
2026-06-11	8.7300	9.3000	8.7300	9.2100	+15.849%	61	2,286	-27.253%
2026-06-10	8.5500	8.5500	7.9500	7.9500	-2.454%	4	2,234	-15.723%
2026-06-09	8.2500	8.3500	8.1500	8.1500	-4.343%	101	2,234	-17.791%
2026-06-08	8.5200	8.5200	8.5200	8.5200	+3.273%	1	2,144	-21.362%
2026-06-05	8.7000	8.7000	8.2500	8.2500	-6.250%	149	2,144	-18.788%
2026-06-04	8.8600	8.8600	8.8000	8.8000	-1.124%	21	2,017	-23.864%
2026-06-03	8.4300	8.9500	8.4300	8.9000	+14.543%	41	2,037	-24.719%
2026-06-02	7.5500	7.8000	7.3500	7.7700	+19.355%	38	2,017	-13.771%
2026-06-01	6.2300	6.7000	6.2000	6.5100	+4.160%	51	2,006	+2.919%
2026-05-29	5.8000	6.4000	5.8000	6.2500	+2.965%	64	1,996	+7.200%
2026-05-28	5.9300	6.3000	5.8000	6.0700	+10.364%	228	1,967	+10.379%
2026-05-27	5.6500	5.6500	5.3500	5.5000	-2.655%	7	1,958	+21.818%
2026-05-26	5.4400	5.8000	5.3000	5.6500	+6.604%	120	1,952	+18.584%
2026-05-22	5.1500	5.3500	5.1500	5.3000	+10.647%	25	1,894	+26.415%
2026-05-21	5.4700	5.5300	4.7000	4.7900	-12.110%	40	1,877	+39.875%
2026-05-20	5.4600	5.6500	5.4000	5.4500	+6.863%	71	1,877	+22.936%
2026-05-19	4.7000	5.1700	4.4000	5.1000	+4.082%	12	1,849	+31.373%
2026-05-18	5.9000	5.9000	4.9000	4.9000	-18.333%	69	1,849	+36.735%
2026-05-15	5.3800	6.0000	5.3800	6.0000	+0.503%	235	1,849	+11.667%
2026-05-14	5.5000	5.9700	5.5000	5.9700	+4.737%	14	1,757	+12.228%
2026-05-13	5.9300	6.0300	5.7000	5.7000	-0.870%	75	1,697	+17.544%
2026-05-12	6.4200	6.4200	5.4500	5.7500	-15.441%	58	1,697	+16.522%
2026-05-11	6.2500	6.8000	5.9000	6.8000	+16.239%	98	1,697	-1.471%
2026-05-08	5.7500	5.8600	5.7000	5.8500	+4.464%	38	1,686	+14.530%
2026-05-07	5.5000	5.6000	5.3000	5.6000	-0.885%	25	1,660	+19.643%
2026-05-06	5.9500	5.9500	5.6000	5.6500	-0.877%	42	1,642	+18.584%
2026-05-05	4.9500	5.8700	4.9000	5.7000	+25.275%	57	1,649	+17.544%
2026-05-04	4.1500	4.5500	4.1400	4.5500	+7.820%	4	1,610	+47.253%
2026-05-01	3.6900	4.2200	3.6500	4.2200	+7.928%	15	1,615	+58.768%
2026-04-30	3.9100	3.9100	3.9100	3.9100	-9.700%	1	1,615	+71.355%
2026-04-28	4.7100	4.8000	4.3300	4.3300	-3.778%	8	1,616	+54.734%
2026-04-27	4.5000	4.5000	4.5000	4.5000	+7.914%	9	1,617	+48.889%
2026-04-24	4.2600	4.4000	4.1700	4.1700	-1.882%	89	1,612	+60.671%
2026-04-22	4.2000	4.3000	4.2000	4.2500	0.000%	6	1,615	+57.647%
2026-04-21	4.2000	4.2500	4.2000	4.2500	+6.250%	3	1,617	+57.647%
2026-04-20	3.4100	4.0800	3.4100	4.0000	+20.482%	35	1,619	+67.500%
2026-04-17	3.6500	3.6500	3.1000	3.3200	+75.661%	228	1,609	+101.807%
2026-04-16	1.8900	1.8900	1.8900	1.8900	-2.577%	4	1,395	+254.497%
2026-04-15	2.1800	2.2000	1.9400	1.9400	-9.346%	15	1,395	+245.361%
2026-04-14	2.5800	2.5800	2.1400	2.1400	-20.741%	16	1,396	+213.084%
2026-04-13	2.7900	2.8400	2.6500	2.7000	-6.574%	148	1,395	+148.148%
2026-04-10	3.0500	3.0500	2.8700	2.8900	-6.774%	74	1,493	+131.834%
2026-04-09	3.1000	3.1000	3.1000	3.1000	-16.216%	3	1,510	+116.129%
2026-04-08	3.7200	3.7300	3.7000	3.7000	-10.843%	36	1,513	+81.081%
2026-04-07	4.1000	4.1500	4.1000	4.1500	+18.571%	3	1,509	+61.446%
2026-04-06	3.5000	3.5000	3.5000	3.5000	-27.835%	1	1,512	+91.429%
2026-04-01	4.7600	5.1500	4.7600	4.8500	-4.902%	4	1,512	+38.144%
2026-03-31	5.0100	5.1000	5.0100	5.1000	-16.393%	2	1,513	+31.373%
2026-03-30	6.1000	6.1000	6.1000	6.1000	-1.613%	1	1,513	+9.836%
2026-03-25	6.2000	6.2000	6.2000	6.2000	+3.333%	1	1,514	+8.065%
2026-03-24	6.0000	6.0000	6.0000	6.0000	+9.489%	1	1,514	+11.667%
2026-03-23	5.4800	5.4800	5.4800	5.4800	-15.039%	1	1,514	+22.263%
2026-03-20	6.4500	6.4500	6.4500	6.4500	-2.273%	1	1,514	+3.876%
2026-03-19	6.6000	6.6000	6.6000	6.6000	+25.714%	1	1,515	+1.515%
2026-03-17	5.2500	5.2500	5.2500	5.2500	-4.545%	1	1,515	+27.619%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-4.348%	1	1,514	+21.818%
2026-03-13	5.7500	5.7500	5.6400	5.7500	-4.959%	208	1,515	+16.522%
2026-03-12	5.9500	6.0500	5.9500	6.0500	+12.873%	133	1,494	+10.744%
2026-03-10	5.3600	5.3600	5.3600	5.3600	+1.132%	1	1,438	+25.000%
2026-03-09	5.2000	5.3000	5.2000	5.3000	+3.922%	13	1,438	+26.415%
2026-03-06	5.1500	5.2500	5.0000	5.1000	+4.082%	80	1,487	+31.373%
2026-03-04	4.9500	5.0000	4.7500	4.9000	-10.909%	12	1,449	+36.735%
2026-03-03	5.5000	5.5000	5.5000	5.5000	+4.762%	43	1,442	+21.818%
2026-03-02	5.3500	5.5500	5.2500	5.2500	-7.895%	215	1,442	+27.619%
2026-02-27	6.0300	6.6500	5.5900	5.7000	-40.748%	961	1,313	+17.544%
2026-02-26	10.2500	10.3000	9.6200	9.6200	-11.336%	56	661	-30.353%
2026-02-25	11.6700	11.6700	10.8500	10.8500	-25.939%	15	606	-38.249%
2026-02-23	14.6500	14.6500	14.6500	14.6500	+12.261%	10	606	-54.266%
2026-02-20	13.1000	13.1000	13.0500	13.0500	-6.586%	47	606	-48.659%
2026-02-13	13.9700	13.9700	13.9700	13.9700	-3.455%	1	648	-52.040%
2026-02-12	14.4700	14.4700	14.4700	14.4700	+19.587%	5	648	-53.697%
2026-02-11	12.1000	12.1000	12.1000	12.1000	+4.762%	1	648	-44.628%
2026-02-09	11.5500	11.5500	11.5500	11.5500	+1.673%	1	647	-41.991%
2026-02-05	11.3600	11.3600	11.3600	11.3600	-1.217%	1	647	-41.021%
2026-02-03	11.4500	11.5000	11.4500	11.5000	+13.300%	2	646	-41.739%
2026-01-30	10.2000	10.2000	10.1500	10.1500	+5.181%	18	646	-33.990%
2026-01-27	9.2900	9.6500	9.2900	9.6500	+3.098%	8	633	-30.570%
2026-01-23	9.6700	9.6700	9.3600	9.3600	-9.302%	101	625	-28.419%
2026-01-22	10.2200	10.3200	10.2200	10.3200	+7.837%	6	525	-35.078%
2026-01-21	10.2300	10.2300	9.5700	9.5700	+2.903%	6	524	-29.990%
2026-01-20	8.6400	9.3000	8.6400	9.3000	+0.541%	6	524	-27.957%
2026-01-14	8.8600	9.2500	8.8600	9.2500	+13.497%	2	524	-27.568%
2026-01-13	8.1500	8.1500	8.1500	8.1500	-6.429%	1	523	-17.791%
2026-01-09	8.7100	8.7100	8.7100	8.7100	+15.979%	1	523	-23.077%
2026-01-05	7.3800	7.5100	7.3800	7.5100	-3.346%	6	521	-10.786%
2026-01-02	7.7000	7.8500	7.7000	7.7700	+31.695%	6	521	-13.771%
2025-12-05	5.8900	5.9000	5.8900	5.9000	+7.273%	5	515	+13.559%
2025-12-04	5.5000	5.5000	5.5000	5.5000	+39.241%	1	513	+21.818%
2025-11-17	3.9500	3.9500	3.9500	3.9500	0.000%	134	512	+69.620%