Dark

NFLX20260821P90
NFLX Aug 21 2026 90.00 Put (NFLX260821P00090000)
option OPRA

EOD

Jul 1, 2026

16.61-10.265%(-1.90)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.1200	17.2200	16.5300	16.6100	-10.265%	48	7,478	0.000%
2026-06-30	17.2700	18.5100	17.2700	18.5100	+14.189%	43	7,446	-10.265%
2026-06-29	15.9300	16.6200	14.9500	16.2100	-1.936%	94	7,429	+2.468%
2026-06-26	17.2000	17.2000	15.5300	16.5300	-13.906%	177	7,462	+0.484%
2026-06-25	18.9800	19.2000	18.0100	19.2000	+6.430%	131	7,364	-13.490%
2026-06-24	17.5000	18.3800	16.8000	18.0400	+3.857%	278	7,409	-7.927%
2026-06-23	16.7400	17.5300	16.7400	17.3700	-1.419%	46	7,313	-4.375%
2026-06-22	14.6400	18.4800	14.6400	17.6200	+27.496%	91	7,329	-5.732%
2026-06-18	14.3300	14.4800	13.6100	13.8200	-0.647%	112	7,265	+20.188%
2026-06-17	13.0100	14.0000	12.9000	13.9100	+10.135%	80	7,265	+19.410%
2026-06-16	10.8600	13.1000	10.8600	12.6300	+21.794%	68	7,265	+31.512%
2026-06-15	11.1300	11.1300	10.3400	10.3700	-7.576%	40	7,188	+60.174%
2026-06-12	11.0500	12.0200	10.9000	11.2200	+6.857%	50	7,188	+48.039%
2026-06-11	11.3000	11.5500	10.5000	10.5000	+3.550%	56	7,188	+58.190%
2026-06-10	10.2000	10.2400	9.9100	10.1400	-2.687%	16	7,156	+63.807%
2026-06-09	10.3700	10.5600	10.3500	10.4200	+6.002%	21	7,143	+59.405%
2026-06-08	10.6500	10.6500	9.7500	9.8300	-4.563%	854	7,133	+68.973%
2026-06-05	10.6500	11.0200	10.3000	10.3000	-4.806%	49	7,096	+61.262%
2026-06-04	9.9800	10.9100	9.9800	10.8200	-0.734%	15	7,073	+53.512%
2026-06-03	9.8400	11.1500	9.8400	10.9000	+11.795%	149	7,061	+52.385%
2026-06-02	8.7000	9.7500	8.7000	9.7500	+17.754%	65	6,992	+70.359%
2026-06-01	7.7000	8.4200	7.5000	8.2800	+3.890%	15	6,966	+100.604%
2026-05-29	8.0000	8.1800	7.9700	7.9700	+2.972%	763	6,957	+108.407%
2026-05-28	7.5500	8.1300	7.5000	7.7400	+9.014%	99	7,657	+114.599%
2026-05-27	7.0300	7.1400	6.8000	7.1000	-0.699%	142	7,645	+133.944%
2026-05-26	6.6200	7.5000	6.6200	7.1500	+5.147%	68	7,563	+132.308%
2026-05-22	6.8000	6.8100	6.6000	6.8000	+8.800%	101	7,496	+144.265%
2026-05-21	7.1200	7.1200	6.0100	6.2500	-9.682%	128	7,415	+165.760%
2026-05-20	6.9000	7.1800	6.8500	6.9200	+6.135%	115	7,415	+140.029%
2026-05-19	5.8500	6.6400	5.5200	6.5200	-0.458%	333	7,263	+154.755%
2026-05-18	7.4400	7.4400	6.3500	6.5500	-13.816%	203	7,263	+153.588%
2026-05-15	6.6000	7.6600	6.4800	7.6000	+0.662%	10	7,263	+118.553%
2026-05-14	7.1500	7.5500	7.1500	7.5500	+7.857%	76	7,103	+120.000%
2026-05-13	7.6500	7.7500	7.0000	7.0000	-4.110%	26	7,053	+137.286%
2026-05-12	8.1000	8.4000	6.6900	7.3000	-14.118%	143	7,053	+127.534%
2026-05-11	7.7900	8.5600	7.5200	8.5000	+15.646%	118	7,053	+95.412%
2026-05-08	7.6000	7.6000	7.2000	7.3500	+3.521%	199	7,018	+125.986%
2026-05-07	7.0900	7.1000	6.6800	7.1000	+0.424%	60	6,916	+133.944%
2026-05-06	7.3000	7.5700	7.0700	7.0700	-3.810%	794	6,891	+134.936%
2026-05-05	5.8500	7.5000	5.8500	7.3500	+24.576%	110	6,109	+125.986%
2026-05-04	5.5100	5.9000	5.2500	5.9000	+10.280%	76	6,061	+181.525%
2026-05-01	4.6400	5.4100	4.6400	5.3500	+11.691%	55	6,004	+210.467%
2026-04-30	5.5300	5.5300	4.7900	4.7900	-13.382%	62	6,004	+246.764%
2026-04-29	5.6500	5.7900	5.4000	5.5300	-2.124%	28	6,002	+200.362%
2026-04-28	6.0000	6.2000	5.5000	5.6500	-2.586%	177	5,980	+193.982%
2026-04-27	5.5900	5.8000	5.3400	5.8000	+7.807%	65	5,931	+186.379%
2026-04-24	5.3700	5.5000	5.3700	5.3800	+1.701%	15	5,935	+208.736%
2026-04-23	5.2500	5.6000	5.1500	5.2900	-2.037%	64	5,930	+213.989%
2026-04-22	5.3000	5.4600	5.2400	5.4000	-1.818%	27	5,911	+207.593%
2026-04-21	5.3700	5.5000	5.1500	5.5000	+12.245%	73	5,800	+202.000%
2026-04-20	4.1000	5.2000	4.1000	4.9000	+19.512%	162	5,800	+238.980%
2026-04-17	6.4500	6.4500	3.9000	4.1000	+69.421%	358	5,693	+305.122%
2026-04-16	2.3300	2.4800	2.2900	2.4200	-3.200%	35	5,613	+586.364%
2026-04-15	2.7000	2.9000	2.4800	2.5000	-9.091%	940	5,621	+564.400%
2026-04-14	3.1800	3.1800	2.6900	2.7500	-17.665%	149	5,631	+504.000%
2026-04-13	3.6900	3.6900	3.3300	3.3400	-4.571%	163	5,565	+397.305%
2026-04-10	3.6300	3.7000	3.5000	3.5000	-7.895%	98	5,669	+374.571%
2026-04-09	4.5500	4.5800	3.8000	3.8000	-15.929%	36	5,655	+337.105%
2026-04-08	4.8000	4.8000	4.4900	4.5200	-11.373%	20	5,643	+267.478%
2026-04-07	4.9500	5.1000	4.9500	5.1000	+2.000%	18	5,645	+225.686%
2026-04-06	3.1000	5.1000	3.1000	5.0000	-4.943%	26	5,644	+232.200%
2026-04-02	5.4800	5.5400	5.2600	5.2600	-13.770%	16	5,647	+215.779%
2026-04-01	5.8000	6.2800	5.8000	6.1000	+0.660%	208	5,647	+172.295%
2026-03-31	6.8200	6.8200	6.0000	6.0600	-16.298%	18	5,652	+174.092%
2026-03-30	7.2700	7.2700	6.9300	7.2400	+0.836%	12	5,640	+129.420%
2026-03-27	6.8800	7.1800	6.8800	7.1800	+1.412%	12	5,652	+131.337%
2026-03-26	7.1000	7.1000	6.8000	7.0800	-2.747%	6	5,656	+134.605%
2026-03-25	7.4000	7.4000	7.2800	7.2800	-4.084%	5	5,654	+128.159%
2026-03-24	7.6000	7.6000	7.5900	7.5900	+14.653%	3	5,657	+118.841%
2026-03-23	7.0500	7.0500	6.5700	6.6200	-11.141%	229	5,654	+150.906%
2026-03-20	7.8300	7.8800	7.4500	7.4500	-4.853%	58	5,637	+122.953%
2026-03-19	6.5300	7.8300	6.5300	7.8300	+23.307%	94	5,601	+112.133%
2026-03-18	6.3500	6.3500	6.3500	6.3500	+0.634%	2	5,514	+161.575%
2026-03-17	6.3000	6.3100	6.3000	6.3100	-3.664%	2	5,516	+163.233%
2026-03-16	6.6500	6.6500	6.5500	6.5500	-5.755%	49	5,515	+153.588%
2026-03-13	6.9500	6.9500	6.9500	6.9500	-2.113%	1	5,487	+138.993%
2026-03-12	6.8500	7.1000	6.8500	7.1000	+5.185%	18	5,488	+133.944%
2026-03-11	6.0600	6.8000	6.0600	6.7500	+7.484%	27	5,489	+146.074%
2026-03-10	6.2300	6.7000	6.1000	6.2800	+2.280%	10	5,481	+164.490%
2026-03-09	6.4000	6.4100	6.1400	6.1400	+1.824%	28	5,474	+170.521%
2026-03-06	5.8900	6.2800	5.8900	6.0300	-0.331%	33	5,472	+175.456%
2026-03-05	5.2500	6.0500	5.2500	6.0500	+5.217%	116	5,471	+174.545%
2026-03-04	6.0000	6.0800	5.7200	5.7500	-13.404%	50	5,577	+188.870%
2026-03-03	6.6600	6.7000	6.6400	6.6400	+6.070%	3	5,588	+150.151%
2026-03-02	6.5000	6.6500	6.2600	6.2600	-6.845%	83	5,586	+165.335%
2026-02-27	7.8100	8.9500	6.5200	6.7200	-42.318%	156	5,539	+147.173%
2026-02-26	12.2300	12.3700	11.2000	11.6500	-9.197%	8	5,445	+42.575%
2026-02-25	13.4000	13.5000	12.7000	12.8300	-23.722%	67	5,487	+29.462%
2026-02-23	16.8200	16.8200	16.8200	16.8200	+10.950%	1	5,487	-1.249%
2026-02-20	15.2500	15.2500	15.1600	15.1600	-6.188%	14	5,486	+9.565%
2026-02-13	17.2700	17.3200	16.1600	16.1600	-5.386%	33	5,490	+2.785%
2026-02-12	15.8500	17.4000	15.8500	17.0800	+22.437%	36	5,490	-2.752%
2026-02-11	12.6000	13.9600	12.6000	13.9500	+14.815%	18	5,477	+19.068%
2026-02-10	11.7000	12.1500	11.7000	12.1500	-5.078%	17	5,464	+36.708%
2026-02-06	12.8000	12.8000	12.8000	12.8000	-3.396%	5	5,459	+29.766%
2026-02-05	13.2000	13.2500	13.2000	13.2500	-1.706%	14	5,464	+25.358%
2026-02-04	13.5200	13.5800	13.4700	13.4800	-5.137%	2,800	5,474	+23.220%
2026-02-03	12.6500	14.2100	12.6500	14.2100	+19.211%	45	5,017	+16.890%
2026-01-30	11.9200	11.9200	11.9200	11.9200	-3.871%	2	5,021	+39.346%
2026-01-29	12.4000	12.4000	12.4000	12.4000	+8.772%	2	5,023	+33.952%
2026-01-28	10.7000	11.4000	10.7000	11.4000	+3.825%	6	5,021	+45.702%
2026-01-27	11.0900	11.0900	10.9800	10.9800	+1.667%	42	5,020	+51.275%
2026-01-26	10.4500	10.8000	10.4500	10.8000	+0.935%	23	4,992	+53.796%
2026-01-23	11.3200	11.3200	10.6500	10.7000	-10.310%	113	4,969	+55.234%
2026-01-22	11.5300	12.0600	11.5000	11.9300	+1.102%	21	4,979	+39.229%
2026-01-21	12.6700	12.8300	11.7900	11.8000	+6.020%	38	4,973	+40.763%
2026-01-20	10.3800	11.1300	10.3800	11.1300	+4.507%	23	4,968	+49.236%
2026-01-16	10.6500	10.6500	10.6500	10.6500	+3.398%	4	4,958	+55.962%
2026-01-15	10.1000	10.3000	10.1000	10.3000	-3.468%	5	4,958	+61.262%
2026-01-14	10.0000	10.6700	10.0000	10.6700	+9.436%	8	4,953	+55.670%
2026-01-13	9.5300	10.0000	9.5300	9.7500	-1.316%	18	4,946	+70.359%
2026-01-12	10.0000	10.0000	9.7500	9.8800	+0.509%	7	4,948	+68.117%
2026-01-09	10.1000	10.2000	9.8300	9.8300	+4.797%	16	4,944	+68.973%
2026-01-07	8.9100	9.3800	8.9100	9.3800	+1.078%	2	4,951	+77.079%
2026-01-06	9.4800	9.5800	9.2800	9.2800	+3.687%	19	4,949	+78.987%
2026-01-05	9.2000	9.2000	8.7300	8.9500	-1.432%	9	4,943	+85.587%
2026-01-02	8.9700	9.2000	8.9700	9.0800	+10.061%	1,041	4,943	+82.930%
2025-12-31	8.2500	8.2500	8.2500	8.2500	-0.242%	3	3,927	+101.333%
2025-12-30	8.2700	8.2700	8.2700	8.2700	-1.548%	1	3,927	+100.846%
2025-12-29	8.4000	8.4000	8.4000	8.4000	-2.326%	1	3,926	+97.738%
2025-12-24	8.6000	8.6000	8.6000	8.6000	-0.348%	3	3,926	+93.140%
2025-12-23	8.5500	8.6300	8.5500	8.6300	-1.371%	9	3,926	+92.468%
2025-12-22	8.3000	8.7500	8.3000	8.7500	+6.707%	3	3,915	+89.829%
2025-12-19	8.1600	8.2000	8.1200	8.2000	-4.206%	1,410	3,915	+102.561%
2025-12-18	8.3700	8.5600	8.3700	8.5600	-4.036%	25	2,869	+94.042%
2025-12-15	8.9200	8.9200	8.9200	8.9200	+5.562%	1	2,869	+86.211%
2025-12-12	8.4500	8.4500	8.4500	8.4500	-7.650%	1	2,869	+96.568%
2025-12-11	9.2500	9.3000	9.1000	9.1500	-1.188%	7	2,869	+81.530%
2025-12-10	8.5500	9.3500	8.5500	9.2600	+12.927%	24	2,867	+79.374%
2025-12-09	8.2000	8.2000	8.2000	8.2000	-2.031%	20	2,862	+102.561%
2025-12-08	7.7000	8.6500	7.7000	8.3700	+16.574%	623	2,882	+98.447%
2025-12-05	6.3500	7.1800	5.8000	7.1800	+14.880%	23	2,365	+131.337%
2025-12-04	6.2500	6.2500	6.2500	6.2500	+3.477%	1	2,342	+165.760%
2025-12-03	6.2800	6.2800	6.0400	6.0400	+23.265%	5	2,342	+175.000%
2025-12-01	4.9000	4.9000	4.9000	4.9000	-17.369%	1	2,339	+238.980%
2025-11-20	5.3900	5.9300	5.3900	5.9300	+42.892%	1,013	2,338	+180.101%
2025-11-18	4.4700	4.4700	4.1500	4.1500	-11.702%	198	1,328	+300.241%
2025-11-17	4.4100	4.7500	4.4100	4.7000	0.000%	122	1,339	+253.404%