Dark

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

EOD

Jul 1, 2026

14.13-8.484%(-1.31)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.1200	15.1200	14.1300	14.1300	-8.484%	5	2,103	0.000%
2026-06-30	14.3800	15.4900	14.3800	15.4400	+14.540%	6	2,103	-8.484%
2026-06-29	13.4700	13.4800	13.4700	13.4800	-4.397%	50	2,105	+4.822%
2026-06-26	14.3200	14.3600	13.3200	14.1000	-8.442%	16	2,112	+0.213%
2026-06-25	15.5000	15.9500	15.0300	15.4000	+0.984%	23	2,125	-8.247%
2026-06-24	15.0000	15.6500	15.0000	15.2500	+4.811%	5	2,119	-7.344%
2026-06-23	14.3000	14.5500	14.3000	14.5500	-2.610%	11	2,121	-2.887%
2026-06-22	11.5400	15.0600	11.5400	14.9400	+28.021%	24	2,122	-5.422%
2026-06-18	11.6400	11.8100	11.6400	11.6700	+4.852%	9	2,081	+21.080%
2026-06-17	10.7600	11.6400	10.7500	11.1300	+7.019%	11	2,081	+26.954%
2026-06-16	9.4500	11.0100	9.4400	10.4000	+25.604%	398	2,081	+35.865%
2026-06-15	8.5000	8.6500	8.2000	8.2800	-5.371%	15	2,286	+70.652%
2026-06-12	9.6000	9.6000	8.7500	8.7500	-4.995%	13	2,286	+61.486%
2026-06-11	8.7300	9.3000	8.7300	9.2100	+15.849%	61	2,286	+53.420%
2026-06-10	8.5500	8.5500	7.9500	7.9500	-2.454%	4	2,234	+77.736%
2026-06-09	8.2500	8.3500	8.1500	8.1500	-4.343%	101	2,234	+73.374%
2026-06-08	8.5200	8.5200	8.5200	8.5200	+3.273%	1	2,144	+65.845%
2026-06-05	8.7000	8.7000	8.2500	8.2500	-6.250%	149	2,144	+71.273%
2026-06-04	8.8600	8.8600	8.8000	8.8000	-1.124%	21	2,017	+60.568%
2026-06-03	8.4300	8.9500	8.4300	8.9000	+14.543%	41	2,037	+58.764%
2026-06-02	7.5500	7.8000	7.3500	7.7700	+19.355%	38	2,017	+81.853%
2026-06-01	6.2300	6.7000	6.2000	6.5100	+4.160%	51	2,006	+117.051%
2026-05-29	5.8000	6.4000	5.8000	6.2500	+2.965%	64	1,996	+126.080%
2026-05-28	5.9300	6.3000	5.8000	6.0700	+10.364%	228	1,967	+132.784%
2026-05-27	5.6500	5.6500	5.3500	5.5000	-2.655%	7	1,958	+156.909%
2026-05-26	5.4400	5.8000	5.3000	5.6500	+6.604%	120	1,952	+150.088%
2026-05-22	5.1500	5.3500	5.1500	5.3000	+10.647%	25	1,894	+166.604%
2026-05-21	5.4700	5.5300	4.7000	4.7900	-12.110%	40	1,877	+194.990%
2026-05-20	5.4600	5.6500	5.4000	5.4500	+6.863%	71	1,877	+159.266%
2026-05-19	4.7000	5.1700	4.4000	5.1000	+4.082%	12	1,849	+177.059%
2026-05-18	5.9000	5.9000	4.9000	4.9000	-18.333%	69	1,849	+188.367%
2026-05-15	5.3800	6.0000	5.3800	6.0000	+0.503%	235	1,849	+135.500%
2026-05-14	5.5000	5.9700	5.5000	5.9700	+4.737%	14	1,757	+136.683%
2026-05-13	5.9300	6.0300	5.7000	5.7000	-0.870%	75	1,697	+147.895%
2026-05-12	6.4200	6.4200	5.4500	5.7500	-15.441%	58	1,697	+145.739%
2026-05-11	6.2500	6.8000	5.9000	6.8000	+16.239%	98	1,697	+107.794%
2026-05-08	5.7500	5.8600	5.7000	5.8500	+4.464%	38	1,686	+141.538%
2026-05-07	5.5000	5.6000	5.3000	5.6000	-0.885%	25	1,660	+152.321%
2026-05-06	5.9500	5.9500	5.6000	5.6500	-0.877%	42	1,642	+150.088%
2026-05-05	4.9500	5.8700	4.9000	5.7000	+25.275%	57	1,649	+147.895%
2026-05-04	4.1500	4.5500	4.1400	4.5500	+7.820%	4	1,610	+210.549%
2026-05-01	3.6900	4.2200	3.6500	4.2200	+7.928%	15	1,615	+234.834%
2026-04-30	3.9100	3.9100	3.9100	3.9100	-9.700%	1	1,615	+261.381%
2026-04-28	4.7100	4.8000	4.3300	4.3300	-3.778%	8	1,616	+226.328%
2026-04-27	4.5000	4.5000	4.5000	4.5000	+7.914%	9	1,617	+214.000%
2026-04-24	4.2600	4.4000	4.1700	4.1700	-1.882%	89	1,612	+238.849%
2026-04-22	4.2000	4.3000	4.2000	4.2500	0.000%	6	1,615	+232.471%
2026-04-21	4.2000	4.2500	4.2000	4.2500	+6.250%	3	1,617	+232.471%
2026-04-20	3.4100	4.0800	3.4100	4.0000	+20.482%	35	1,619	+253.250%
2026-04-17	3.6500	3.6500	3.1000	3.3200	+75.661%	228	1,609	+325.602%
2026-04-16	1.8900	1.8900	1.8900	1.8900	-2.577%	4	1,395	+647.619%
2026-04-15	2.1800	2.2000	1.9400	1.9400	-9.346%	15	1,395	+628.351%
2026-04-14	2.5800	2.5800	2.1400	2.1400	-20.741%	16	1,396	+560.280%
2026-04-13	2.7900	2.8400	2.6500	2.7000	-6.574%	148	1,395	+423.333%
2026-04-10	3.0500	3.0500	2.8700	2.8900	-6.774%	74	1,493	+388.927%
2026-04-09	3.1000	3.1000	3.1000	3.1000	-16.216%	3	1,510	+355.806%
2026-04-08	3.7200	3.7300	3.7000	3.7000	-10.843%	36	1,513	+281.892%
2026-04-07	4.1000	4.1500	4.1000	4.1500	+18.571%	3	1,509	+240.482%
2026-04-06	3.5000	3.5000	3.5000	3.5000	-27.835%	1	1,512	+303.714%
2026-04-01	4.7600	5.1500	4.7600	4.8500	-4.902%	4	1,512	+191.340%
2026-03-31	5.0100	5.1000	5.0100	5.1000	-16.393%	2	1,513	+177.059%
2026-03-30	6.1000	6.1000	6.1000	6.1000	-1.613%	1	1,513	+131.639%
2026-03-25	6.2000	6.2000	6.2000	6.2000	+3.333%	1	1,514	+127.903%
2026-03-24	6.0000	6.0000	6.0000	6.0000	+9.489%	1	1,514	+135.500%
2026-03-23	5.4800	5.4800	5.4800	5.4800	-15.039%	1	1,514	+157.847%
2026-03-20	6.4500	6.4500	6.4500	6.4500	-2.273%	1	1,514	+119.070%
2026-03-19	6.6000	6.6000	6.6000	6.6000	+25.714%	1	1,515	+114.091%
2026-03-17	5.2500	5.2500	5.2500	5.2500	-4.545%	1	1,515	+169.143%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-4.348%	1	1,514	+156.909%
2026-03-13	5.7500	5.7500	5.6400	5.7500	-4.959%	208	1,515	+145.739%
2026-03-12	5.9500	6.0500	5.9500	6.0500	+12.873%	133	1,494	+133.554%
2026-03-10	5.3600	5.3600	5.3600	5.3600	+1.132%	1	1,438	+163.619%
2026-03-09	5.2000	5.3000	5.2000	5.3000	+3.922%	13	1,438	+166.604%
2026-03-06	5.1500	5.2500	5.0000	5.1000	+4.082%	80	1,487	+177.059%
2026-03-04	4.9500	5.0000	4.7500	4.9000	-10.909%	12	1,449	+188.367%
2026-03-03	5.5000	5.5000	5.5000	5.5000	+4.762%	43	1,442	+156.909%
2026-03-02	5.3500	5.5500	5.2500	5.2500	-7.895%	215	1,442	+169.143%
2026-02-27	6.0300	6.6500	5.5900	5.7000	-40.748%	961	1,313	+147.895%
2026-02-26	10.2500	10.3000	9.6200	9.6200	-11.336%	56	661	+46.881%
2026-02-25	11.6700	11.6700	10.8500	10.8500	-25.939%	15	606	+30.230%
2026-02-23	14.6500	14.6500	14.6500	14.6500	+12.261%	10	606	-3.549%
2026-02-20	13.1000	13.1000	13.0500	13.0500	-6.586%	47	606	+8.276%
2026-02-13	13.9700	13.9700	13.9700	13.9700	-3.455%	1	648	+1.145%
2026-02-12	14.4700	14.4700	14.4700	14.4700	+19.587%	5	648	-2.350%
2026-02-11	12.1000	12.1000	12.1000	12.1000	+4.762%	1	648	+16.777%
2026-02-09	11.5500	11.5500	11.5500	11.5500	+1.673%	1	647	+22.338%
2026-02-05	11.3600	11.3600	11.3600	11.3600	-1.217%	1	647	+24.384%
2026-02-03	11.4500	11.5000	11.4500	11.5000	+13.300%	2	646	+22.870%
2026-01-30	10.2000	10.2000	10.1500	10.1500	+5.181%	18	646	+39.212%
2026-01-27	9.2900	9.6500	9.2900	9.6500	+3.098%	8	633	+46.425%
2026-01-23	9.6700	9.6700	9.3600	9.3600	-9.302%	101	625	+50.962%
2026-01-22	10.2200	10.3200	10.2200	10.3200	+7.837%	6	525	+36.919%
2026-01-21	10.2300	10.2300	9.5700	9.5700	+2.903%	6	524	+47.649%
2026-01-20	8.6400	9.3000	8.6400	9.3000	+0.541%	6	524	+51.935%
2026-01-14	8.8600	9.2500	8.8600	9.2500	+13.497%	2	524	+52.757%
2026-01-13	8.1500	8.1500	8.1500	8.1500	-6.429%	1	523	+73.374%
2026-01-09	8.7100	8.7100	8.7100	8.7100	+15.979%	1	523	+62.227%
2026-01-05	7.3800	7.5100	7.3800	7.5100	-3.346%	6	521	+88.149%
2026-01-02	7.7000	7.8500	7.7000	7.7700	+31.695%	6	521	+81.853%
2025-12-05	5.8900	5.9000	5.8900	5.9000	+7.273%	5	515	+139.492%
2025-12-04	5.5000	5.5000	5.5000	5.5000	+39.241%	1	513	+156.909%
2025-11-17	3.9500	3.9500	3.9500	3.9500	0.000%	134	512	+257.722%