Dark

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

Expired

Aug 20, 2026

9.95+6.417%(+0.60)2,980

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.4500	9.9500	9.4500	9.9500	+6.417%	2,980	697	0.000%
2026-08-19	9.4300	9.4500	9.3500	9.3500	-33.214%	3	697	+6.417%
2026-08-17	12.5000	14.0200	12.5000	14.0000	+17.155%	1,805	723	-28.929%
2026-08-14	11.4500	12.2000	11.4500	11.9500	+1.271%	1,125	739	-16.736%
2026-08-13	12.9500	12.9500	11.8000	11.8000	-27.250%	3,890	724	-15.678%
2026-08-12	16.0700	16.2200	16.0700	16.2200	+10.566%	4	723	-38.656%
2026-08-11	14.6700	14.6700	14.6700	14.6700	+1.382%	1	723	-32.175%
2026-08-10	16.1000	16.1000	14.2500	14.4700	-4.488%	23	746	-31.237%
2026-08-07	16.1000	16.1000	15.1500	15.1500	-6.481%	503	726	-34.323%
2026-08-06	16.6400	16.8500	16.2000	16.2000	-0.917%	1,598	725	-38.580%
2026-08-05	15.9700	16.3500	15.9700	16.3500	-5.709%	2	753	-39.144%
2026-08-04	17.3400	17.3400	17.3400	17.3400	+2.000%	2	834	-42.618%
2026-08-03	16.1600	17.0000	16.1600	17.0000	-6.336%	81	834	-41.471%
2026-07-31	17.9300	18.5000	17.9300	18.1500	+1.681%	743	753	-45.179%
2026-07-29	17.8500	17.8500	17.8500	17.8500	+5.434%	1	894	-44.258%
2026-07-28	17.8800	17.8800	16.9300	16.9300	-12.052%	150	894	-41.229%
2026-07-27	18.7100	19.2500	18.7100	19.2500	-2.778%	41	747	-48.312%
2026-07-24	20.4000	20.4000	19.8000	19.8000	-5.714%	93	770	-49.747%
2026-07-23	21.4500	21.4500	21.0000	21.0000	+6.599%	8,850	795	-52.619%
2026-07-22	20.7800	20.7800	19.7000	19.7000	-7.555%	34	1,500	-49.492%
2026-07-21	22.3100	23.2400	21.3100	21.3100	-4.311%	170	1,483	-53.308%
2026-07-20	21.8800	22.9900	21.8800	22.2700	+7.067%	65	1,722	-55.321%
2026-07-17	24.4100	24.4100	20.6600	20.8000	+22.353%	974	6,589	-52.163%
2026-07-16	16.5000	17.3000	16.0800	17.0000	-1.105%	130	7,569	-41.471%
2026-07-15	17.1800	17.1900	15.8500	17.1900	+2.811%	80	7,686	-42.118%
2026-07-14	17.2700	17.2700	16.5500	16.7200	+0.723%	55	7,688	-40.490%
2026-07-13	15.5500	16.6000	15.3000	16.6000	-3.880%	142	7,639	-40.060%
2026-07-10	15.9800	17.8000	15.9800	17.2700	+11.204%	61	7,611	-42.386%
2026-07-09	15.4500	16.1700	15.4500	15.5300	+4.932%	29	7,576	-35.930%
2026-07-08	15.5000	15.5000	14.4100	14.8000	+4.890%	10	7,570	-32.770%
2026-07-07	13.2200	14.1100	13.2200	14.1100	-5.745%	58	7,561	-29.483%
2026-07-06	13.8000	14.9700	13.8000	14.9700	+14.362%	40	7,566	-33.534%
2026-07-02	15.4400	15.4400	13.0200	13.0900	-21.192%	127	7,478	-23.988%
2026-07-01	17.1200	17.2200	16.5300	16.6100	-10.265%	48	7,478	-40.096%
2026-06-30	17.2700	18.5100	17.2700	18.5100	+14.189%	43	7,446	-46.245%
2026-06-29	15.9300	16.6200	14.9500	16.2100	-1.936%	94	7,429	-38.618%
2026-06-26	17.2000	17.2000	15.5300	16.5300	-13.906%	177	7,462	-39.806%
2026-06-25	18.9800	19.2000	18.0100	19.2000	+6.430%	131	7,364	-48.177%
2026-06-24	17.5000	18.3800	16.8000	18.0400	+3.857%	278	7,409	-44.845%
2026-06-23	16.7400	17.5300	16.7400	17.3700	-1.419%	46	7,313	-42.717%
2026-06-22	14.6400	18.4800	14.6400	17.6200	+27.496%	91	7,329	-43.530%
2026-06-18	14.3300	14.4800	13.6100	13.8200	-0.647%	112	7,265	-28.003%
2026-06-17	13.0100	14.0000	12.9000	13.9100	+10.135%	80	7,265	-28.469%
2026-06-16	10.8600	13.1000	10.8600	12.6300	+21.794%	68	7,265	-21.219%
2026-06-15	11.1300	11.1300	10.3400	10.3700	-7.576%	40	7,188	-4.050%
2026-06-12	11.0500	12.0200	10.9000	11.2200	+6.857%	50	7,188	-11.319%
2026-06-11	11.3000	11.5500	10.5000	10.5000	+3.550%	56	7,188	-5.238%
2026-06-10	10.2000	10.2400	9.9100	10.1400	-2.687%	16	7,156	-1.874%
2026-06-09	10.3700	10.5600	10.3500	10.4200	+6.002%	21	7,143	-4.511%
2026-06-08	10.6500	10.6500	9.7500	9.8300	-4.563%	854	7,133	+1.221%
2026-06-05	10.6500	11.0200	10.3000	10.3000	-4.806%	49	7,096	-3.398%
2026-06-04	9.9800	10.9100	9.9800	10.8200	-0.734%	15	7,073	-8.041%
2026-06-03	9.8400	11.1500	9.8400	10.9000	+11.795%	149	7,061	-8.716%
2026-06-02	8.7000	9.7500	8.7000	9.7500	+17.754%	65	6,992	+2.051%
2026-06-01	7.7000	8.4200	7.5000	8.2800	+3.890%	15	6,966	+20.169%
2026-05-29	8.0000	8.1800	7.9700	7.9700	+2.972%	763	6,957	+24.843%
2026-05-28	7.5500	8.1300	7.5000	7.7400	+9.014%	99	7,657	+28.553%
2026-05-27	7.0300	7.1400	6.8000	7.1000	-0.699%	142	7,645	+40.141%
2026-05-26	6.6200	7.5000	6.6200	7.1500	+5.147%	68	7,563	+39.161%
2026-05-22	6.8000	6.8100	6.6000	6.8000	+8.800%	101	7,496	+46.324%
2026-05-21	7.1200	7.1200	6.0100	6.2500	-9.682%	128	7,415	+59.200%
2026-05-20	6.9000	7.1800	6.8500	6.9200	+6.135%	115	7,415	+43.786%
2026-05-19	5.8500	6.6400	5.5200	6.5200	-0.458%	333	7,263	+52.607%
2026-05-18	7.4400	7.4400	6.3500	6.5500	-13.816%	203	7,263	+51.908%
2026-05-15	6.6000	7.6600	6.4800	7.6000	+0.662%	10	7,263	+30.921%
2026-05-14	7.1500	7.5500	7.1500	7.5500	+7.857%	76	7,103	+31.788%
2026-05-13	7.6500	7.7500	7.0000	7.0000	-4.110%	26	7,053	+42.143%
2026-05-12	8.1000	8.4000	6.6900	7.3000	-14.118%	143	7,053	+36.301%
2026-05-11	7.7900	8.5600	7.5200	8.5000	+15.646%	118	7,053	+17.059%
2026-05-08	7.6000	7.6000	7.2000	7.3500	+3.521%	199	7,018	+35.374%
2026-05-07	7.0900	7.1000	6.6800	7.1000	+0.424%	60	6,916	+40.141%
2026-05-06	7.3000	7.5700	7.0700	7.0700	-3.810%	794	6,891	+40.736%
2026-05-05	5.8500	7.5000	5.8500	7.3500	+24.576%	110	6,109	+35.374%
2026-05-04	5.5100	5.9000	5.2500	5.9000	+10.280%	76	6,061	+68.644%
2026-05-01	4.6400	5.4100	4.6400	5.3500	+11.691%	55	6,004	+85.981%
2026-04-30	5.5300	5.5300	4.7900	4.7900	-13.382%	62	6,004	+107.724%
2026-04-29	5.6500	5.7900	5.4000	5.5300	-2.124%	28	6,002	+79.928%
2026-04-28	6.0000	6.2000	5.5000	5.6500	-2.586%	177	5,980	+76.106%
2026-04-27	5.5900	5.8000	5.3400	5.8000	+7.807%	65	5,931	+71.552%
2026-04-24	5.3700	5.5000	5.3700	5.3800	+1.701%	15	5,935	+84.944%
2026-04-23	5.2500	5.6000	5.1500	5.2900	-2.037%	64	5,930	+88.091%
2026-04-22	5.3000	5.4600	5.2400	5.4000	-1.818%	27	5,911	+84.259%
2026-04-21	5.3700	5.5000	5.1500	5.5000	+12.245%	73	5,800	+80.909%
2026-04-20	4.1000	5.2000	4.1000	4.9000	+19.512%	162	5,800	+103.061%
2026-04-17	6.4500	6.4500	3.9000	4.1000	+69.421%	358	5,693	+142.683%
2026-04-16	2.3300	2.4800	2.2900	2.4200	-3.200%	35	5,613	+311.157%
2026-04-15	2.7000	2.9000	2.4800	2.5000	-9.091%	940	5,621	+298.000%
2026-04-14	3.1800	3.1800	2.6900	2.7500	-17.665%	149	5,631	+261.818%
2026-04-13	3.6900	3.6900	3.3300	3.3400	-4.571%	163	5,565	+197.904%
2026-04-10	3.6300	3.7000	3.5000	3.5000	-7.895%	98	5,669	+184.286%
2026-04-09	4.5500	4.5800	3.8000	3.8000	-15.929%	36	5,655	+161.842%
2026-04-08	4.8000	4.8000	4.4900	4.5200	-11.373%	20	5,643	+120.133%
2026-04-07	4.9500	5.1000	4.9500	5.1000	+2.000%	18	5,645	+95.098%
2026-04-06	3.1000	5.1000	3.1000	5.0000	-4.943%	26	5,644	+99.000%
2026-04-02	5.4800	5.5400	5.2600	5.2600	-13.770%	16	5,647	+89.163%
2026-04-01	5.8000	6.2800	5.8000	6.1000	+0.660%	208	5,647	+63.115%
2026-03-31	6.8200	6.8200	6.0000	6.0600	-16.298%	18	5,652	+64.191%
2026-03-30	7.2700	7.2700	6.9300	7.2400	+0.836%	12	5,640	+37.431%
2026-03-27	6.8800	7.1800	6.8800	7.1800	+1.412%	12	5,652	+38.579%
2026-03-26	7.1000	7.1000	6.8000	7.0800	-2.747%	6	5,656	+40.537%
2026-03-25	7.4000	7.4000	7.2800	7.2800	-4.084%	5	5,654	+36.676%
2026-03-24	7.6000	7.6000	7.5900	7.5900	+14.653%	3	5,657	+31.094%
2026-03-23	7.0500	7.0500	6.5700	6.6200	-11.141%	229	5,654	+50.302%
2026-03-20	7.8300	7.8800	7.4500	7.4500	-4.853%	58	5,637	+33.557%
2026-03-19	6.5300	7.8300	6.5300	7.8300	+23.307%	94	5,601	+27.075%
2026-03-18	6.3500	6.3500	6.3500	6.3500	+0.634%	2	5,514	+56.693%
2026-03-17	6.3000	6.3100	6.3000	6.3100	-3.664%	2	5,516	+57.686%
2026-03-16	6.6500	6.6500	6.5500	6.5500	-5.755%	49	5,515	+51.908%
2026-03-13	6.9500	6.9500	6.9500	6.9500	-2.113%	1	5,487	+43.165%
2026-03-12	6.8500	7.1000	6.8500	7.1000	+5.185%	18	5,488	+40.141%
2026-03-11	6.0600	6.8000	6.0600	6.7500	+7.484%	27	5,489	+47.407%
2026-03-10	6.2300	6.7000	6.1000	6.2800	+2.280%	10	5,481	+58.439%
2026-03-09	6.4000	6.4100	6.1400	6.1400	+1.824%	28	5,474	+62.052%
2026-03-06	5.8900	6.2800	5.8900	6.0300	-0.331%	33	5,472	+65.008%
2026-03-05	5.2500	6.0500	5.2500	6.0500	+5.217%	116	5,471	+64.463%
2026-03-04	6.0000	6.0800	5.7200	5.7500	-13.404%	50	5,577	+73.043%
2026-03-03	6.6600	6.7000	6.6400	6.6400	+6.070%	3	5,588	+49.849%
2026-03-02	6.5000	6.6500	6.2600	6.2600	-6.845%	83	5,586	+58.946%
2026-02-27	7.8100	8.9500	6.5200	6.7200	-42.318%	156	5,539	+48.065%
2026-02-26	12.2300	12.3700	11.2000	11.6500	-9.197%	8	5,445	-14.592%
2026-02-25	13.4000	13.5000	12.7000	12.8300	-23.722%	67	5,487	-22.447%
2026-02-23	16.8200	16.8200	16.8200	16.8200	+10.950%	1	5,487	-40.844%
2026-02-20	15.2500	15.2500	15.1600	15.1600	-6.188%	14	5,486	-34.367%
2026-02-13	17.2700	17.3200	16.1600	16.1600	-5.386%	33	5,490	-38.428%
2026-02-12	15.8500	17.4000	15.8500	17.0800	+22.437%	36	5,490	-41.745%
2026-02-11	12.6000	13.9600	12.6000	13.9500	+14.815%	18	5,477	-28.674%
2026-02-10	11.7000	12.1500	11.7000	12.1500	-5.078%	17	5,464	-18.107%
2026-02-06	12.8000	12.8000	12.8000	12.8000	-3.396%	5	5,459	-22.266%
2026-02-05	13.2000	13.2500	13.2000	13.2500	-1.706%	14	5,464	-24.906%
2026-02-04	13.5200	13.5800	13.4700	13.4800	-5.137%	2,800	5,474	-26.187%
2026-02-03	12.6500	14.2100	12.6500	14.2100	+19.211%	45	5,017	-29.979%
2026-01-30	11.9200	11.9200	11.9200	11.9200	-3.871%	2	5,021	-16.527%
2026-01-29	12.4000	12.4000	12.4000	12.4000	+8.772%	2	5,023	-19.758%
2026-01-28	10.7000	11.4000	10.7000	11.4000	+3.825%	6	5,021	-12.719%
2026-01-27	11.0900	11.0900	10.9800	10.9800	+1.667%	42	5,020	-9.381%
2026-01-26	10.4500	10.8000	10.4500	10.8000	+0.935%	23	4,992	-7.870%
2026-01-23	11.3200	11.3200	10.6500	10.7000	-10.310%	113	4,969	-7.009%
2026-01-22	11.5300	12.0600	11.5000	11.9300	+1.102%	21	4,979	-16.597%
2026-01-21	12.6700	12.8300	11.7900	11.8000	+6.020%	38	4,973	-15.678%
2026-01-20	10.3800	11.1300	10.3800	11.1300	+4.507%	23	4,968	-10.602%
2026-01-16	10.6500	10.6500	10.6500	10.6500	+3.398%	4	4,958	-6.573%
2026-01-15	10.1000	10.3000	10.1000	10.3000	-3.468%	5	4,958	-3.398%
2026-01-14	10.0000	10.6700	10.0000	10.6700	+9.436%	8	4,953	-6.748%
2026-01-13	9.5300	10.0000	9.5300	9.7500	-1.316%	18	4,946	+2.051%
2026-01-12	10.0000	10.0000	9.7500	9.8800	+0.509%	7	4,948	+0.709%
2026-01-09	10.1000	10.2000	9.8300	9.8300	+4.797%	16	4,944	+1.221%
2026-01-07	8.9100	9.3800	8.9100	9.3800	+1.078%	2	4,951	+6.077%
2026-01-06	9.4800	9.5800	9.2800	9.2800	+3.687%	19	4,949	+7.220%
2026-01-05	9.2000	9.2000	8.7300	8.9500	-1.432%	9	4,943	+11.173%
2026-01-02	8.9700	9.2000	8.9700	9.0800	+10.061%	1,041	4,943	+9.581%
2025-12-31	8.2500	8.2500	8.2500	8.2500	-0.242%	3	3,927	+20.606%
2025-12-30	8.2700	8.2700	8.2700	8.2700	-1.548%	1	3,927	+20.314%
2025-12-29	8.4000	8.4000	8.4000	8.4000	-2.326%	1	3,926	+18.452%
2025-12-24	8.6000	8.6000	8.6000	8.6000	-0.348%	3	3,926	+15.698%
2025-12-23	8.5500	8.6300	8.5500	8.6300	-1.371%	9	3,926	+15.295%
2025-12-22	8.3000	8.7500	8.3000	8.7500	+6.707%	3	3,915	+13.714%
2025-12-19	8.1600	8.2000	8.1200	8.2000	-4.206%	1,410	3,915	+21.341%
2025-12-18	8.3700	8.5600	8.3700	8.5600	-4.036%	25	2,869	+16.238%
2025-12-15	8.9200	8.9200	8.9200	8.9200	+5.562%	1	2,869	+11.547%
2025-12-12	8.4500	8.4500	8.4500	8.4500	-7.650%	1	2,869	+17.751%
2025-12-11	9.2500	9.3000	9.1000	9.1500	-1.188%	7	2,869	+8.743%
2025-12-10	8.5500	9.3500	8.5500	9.2600	+12.927%	24	2,867	+7.451%
2025-12-09	8.2000	8.2000	8.2000	8.2000	-2.031%	20	2,862	+21.341%
2025-12-08	7.7000	8.6500	7.7000	8.3700	+16.574%	623	2,882	+18.877%
2025-12-05	6.3500	7.1800	5.8000	7.1800	+14.880%	23	2,365	+38.579%
2025-12-04	6.2500	6.2500	6.2500	6.2500	+3.477%	1	2,342	+59.200%
2025-12-03	6.2800	6.2800	6.0400	6.0400	+23.265%	5	2,342	+64.735%
2025-12-01	4.9000	4.9000	4.9000	4.9000	-17.369%	1	2,339	+103.061%
2025-11-20	5.3900	5.9300	5.3900	5.9300	+42.892%	1,013	2,338	+67.791%
2025-11-18	4.4700	4.4700	4.1500	4.1500	-11.702%	198	1,328	+139.759%
2025-11-17	4.4100	4.7500	4.4100	4.7000	0.000%	122	1,339	+111.702%