Dark

NFLX20260821P93
NFLX Aug 21 2026 93.00 Put (NFLX260821P00093000)
option OPRA

Expired

Aug 20, 2026

12.35+0.244%(+0.03)2,412

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.6000	13.6000	11.9000	12.3500	+0.244%	2,412	375	0.000%
2026-08-19	12.4500	12.4500	12.3200	12.3200	-12.748%	2	375	+0.244%
2026-08-18	14.2500	14.2500	14.1200	14.1200	-19.773%	2	375	-12.535%
2026-08-17	16.8500	17.6000	16.8500	17.6000	+13.916%	986	375	-29.830%
2026-08-14	15.5000	15.5000	15.4500	15.4500	+0.651%	1,544	375	-20.065%
2026-08-13	15.8000	16.6000	15.3500	15.3500	-20.135%	3,095	375	-19.544%
2026-08-12	19.0700	19.2200	19.0700	19.2200	+1.693%	4	376	-35.744%
2026-08-07	19.1000	19.1000	18.9000	18.9000	+4.651%	296	376	-34.656%
2026-08-06	20.2500	20.2500	18.0500	18.0600	-13.795%	1,464	376	-31.617%
2026-07-31	21.7800	21.7800	20.9500	20.9500	+2.195%	565	376	-41.050%
2026-07-30	21.3500	21.3500	20.0000	20.5000	-8.929%	1,412	376	-39.756%
2026-07-27	22.5100	22.5100	22.5100	22.5100	+0.044%	1	377	-45.135%
2026-07-24	21.1500	22.5000	21.1500	22.5000	-4.863%	1,148	376	-45.111%
2026-07-23	24.5800	25.1100	22.9000	23.6500	-1.458%	1,819	383	-47.780%
2026-07-22	22.7600	24.3300	22.7600	24.0000	-5.176%	18	383	-48.542%
2026-07-21	25.1200	25.3100	25.1200	25.3100	-0.550%	4	384	-51.205%
2026-07-20	25.0000	25.4500	25.0000	25.4500	+4.090%	9	388	-51.473%
2026-07-17	26.3000	26.3000	24.3500	24.4500	+22.311%	150	690	-49.489%
2026-07-16	20.1700	20.1700	19.8500	19.9900	+2.513%	5	782	-38.219%
2026-07-15	19.5900	19.5900	18.8500	19.5000	+2.794%	6	899	-36.667%
2026-07-13	18.6200	18.9700	18.4800	18.9700	-4.817%	25	900	-34.897%
2026-07-10	19.9300	19.9300	19.9300	19.9300	+6.749%	10	911	-38.033%
2026-07-09	18.4500	18.6700	18.4500	18.6700	+2.022%	2	921	-33.851%
2026-07-08	17.2500	18.3000	17.2500	18.3000	+3.977%	20	920	-32.514%
2026-07-06	17.4600	17.6000	17.2200	17.6000	+10.000%	41	936	-29.830%
2026-07-02	16.0000	16.0000	16.0000	16.0000	-17.568%	1	931	-22.813%
2026-07-01	19.4100	19.4100	19.4100	19.4100	+2.104%	10	931	-36.373%
2026-06-26	20.5600	20.5600	18.6500	19.0100	-8.430%	15	941	-35.034%
2026-06-25	20.7600	20.7600	20.7600	20.7600	-0.907%	1	954	-40.511%
2026-06-24	20.9500	20.9500	20.9500	20.9500	+2.696%	2	952	-41.050%
2026-06-23	20.2000	20.4000	20.0400	20.4000	-1.163%	117	953	-39.461%
2026-06-22	20.6400	20.6400	20.6400	20.6400	+25.091%	1	1,051	-40.165%
2026-06-18	16.5000	16.5000	16.5000	16.5000	0.000%	1	1,047	-25.152%
2026-06-17	16.5000	16.5000	16.5000	16.5000	+7.702%	3	1,047	-25.152%
2026-06-16	14.5000	15.3200	14.5000	15.3200	+19.129%	43	1,047	-19.386%
2026-06-15	13.3400	13.3400	12.8600	12.8600	-4.101%	4	1,001	-3.966%
2026-06-12	13.4300	14.5000	13.4100	13.4100	+2.759%	53	1,001	-7.905%
2026-06-11	13.4700	13.4700	13.0500	13.0500	+6.531%	31	1,001	-5.364%
2026-06-10	12.9000	12.9000	12.2500	12.2500	-3.922%	12	975	+0.816%
2026-06-09	12.7500	12.7500	12.7500	12.7500	+6.250%	3	966	-3.137%
2026-06-08	12.4000	12.5000	12.0000	12.0000	-8.745%	10	969	+2.917%
2026-06-05	12.6900	13.2500	12.6500	13.1500	-1.792%	15	968	-6.084%
2026-06-03	12.8900	13.4500	12.8900	13.3900	+14.837%	23	977	-7.767%
2026-06-02	11.7200	11.7200	11.5500	11.6600	+13.424%	11	970	+5.918%
2026-06-01	9.8300	10.2800	9.8300	10.2800	+3.006%	10	974	+20.136%
2026-05-29	10.0500	10.0500	9.9800	9.9800	+2.359%	9	980	+23.747%
2026-05-28	10.1000	10.1000	9.6700	9.7500	+11.429%	17	980	+26.667%
2026-05-27	8.6500	8.8700	8.6500	8.7500	-3.315%	10	973	+41.143%
2026-05-26	9.0900	9.0900	9.0400	9.0500	+6.848%	9	981	+36.464%
2026-05-22	8.5000	8.5000	8.4700	8.4700	+6.541%	21	979	+45.809%
2026-05-21	8.7100	8.7100	7.9500	7.9500	-7.558%	18	1,000	+55.346%
2026-05-20	8.6500	8.6500	8.6000	8.6000	+8.176%	26	1,000	+43.605%
2026-05-19	7.2000	7.9500	7.2000	7.9500	-11.667%	2	998	+55.346%
2026-05-15	9.0800	9.0800	9.0000	9.0000	0.000%	11	998	+37.222%
2026-05-14	8.9000	9.0000	8.9000	9.0000	-12.621%	27	988	+37.222%
2026-05-11	9.3000	10.4000	9.3000	10.3000	+12.323%	20	989	+19.903%
2026-05-08	9.1700	9.1700	9.1700	9.1700	+5.524%	3	977	+34.678%
2026-05-07	8.5000	8.6900	8.5000	8.6900	-2.360%	4	974	+42.117%
2026-05-06	8.8900	8.9000	8.8900	8.9000	-1.330%	5	978	+38.764%
2026-05-05	7.7900	9.0700	7.7900	9.0200	+21.892%	68	979	+36.918%
2026-05-04	7.0500	7.4000	6.7900	7.4000	+10.448%	31	942	+66.892%
2026-05-01	5.9600	6.7000	5.9600	6.7000	+9.121%	47	918	+84.328%
2026-04-30	6.6500	6.6500	6.1400	6.1400	-11.014%	98	918	+101.140%
2026-04-29	7.0000	7.0000	6.9000	6.9000	-7.383%	2	882	+78.986%
2026-04-28	7.6900	7.6900	7.4500	7.4500	+3.472%	15	881	+65.772%
2026-04-27	7.2000	7.2000	7.2000	7.2000	+4.348%	10	871	+71.528%
2026-04-24	6.9700	6.9700	6.7500	6.9000	+3.916%	12	871	+78.986%
2026-04-23	6.5100	7.0000	6.5100	6.6400	-1.630%	71	868	+85.994%
2026-04-22	6.4800	6.7500	6.4500	6.7500	-1.171%	22	862	+82.963%
2026-04-21	6.2500	6.8300	6.2500	6.8300	+9.280%	23	854	+80.820%
2026-04-20	5.2300	6.5500	5.2300	6.2500	+21.359%	55	854	+97.600%
2026-04-17	5.5900	5.5900	5.0500	5.1500	+62.975%	175	849	+139.806%
2026-04-16	3.1600	3.2000	2.9200	3.1600	-2.769%	378	800	+290.823%
2026-04-15	3.4600	3.5000	3.2500	3.2500	-4.412%	5	544	+280.000%
2026-04-14	3.7500	3.8500	3.4000	3.4000	-20.188%	13	546	+263.235%
2026-04-13	4.2600	4.2600	4.2600	4.2600	-5.333%	5	543	+189.906%
2026-04-10	4.5500	4.6000	4.5000	4.5000	-4.255%	371	545	+174.444%
2026-04-09	5.4500	5.4700	4.7000	4.7000	-17.544%	134	473	+162.766%
2026-04-08	5.6000	5.7000	5.6000	5.7000	-6.404%	36	428	+116.667%
2026-04-07	6.2000	6.2000	6.0900	6.0900	+0.661%	10	428	+102.791%
2026-04-06	5.2500	6.0500	5.0000	6.0500	-16.552%	35	436	+104.132%
2026-04-01	6.9100	7.3000	6.9100	7.2500	+1.683%	19	413	+70.345%
2026-03-31	7.2000	7.2000	7.1300	7.1300	-18.977%	2	405	+73.212%
2026-03-30	8.8000	8.8000	8.8000	8.8000	+4.762%	1	405	+40.341%
2026-03-27	8.4000	8.4000	8.4000	8.4000	+5.000%	1	405	+47.024%
2026-03-23	8.5900	8.5900	8.0000	8.0000	-14.530%	17	405	+54.375%
2026-03-19	8.6700	9.4000	8.6600	9.3600	+21.558%	39	395	+31.944%
2026-03-18	7.8000	7.8000	7.6500	7.7000	0.000%	12	366	+60.390%
2026-03-16	7.7000	7.7000	7.7000	7.7000	-6.667%	1	366	+60.390%
2026-03-13	8.0000	8.2500	8.0000	8.2500	-2.941%	2	365	+49.697%
2026-03-12	8.2000	8.5000	8.2000	8.5000	+12.583%	8	365	+45.294%
2026-03-10	7.5500	7.5500	7.5500	7.5500	+0.667%	2	365	+63.576%
2026-03-09	7.5200	7.5200	7.3000	7.5000	+4.895%	42	365	+64.667%
2026-03-06	7.1000	7.1500	7.1000	7.1500	+0.704%	101	334	+72.727%
2026-03-05	6.9500	7.1000	6.9500	7.1000	+1.140%	5	233	+73.944%
2026-03-04	7.0200	7.0200	7.0200	7.0200	-11.139%	1	233	+75.926%
2026-03-03	7.9000	7.9000	7.9000	7.9000	-4.474%	2	234	+56.329%
2026-03-02	8.2700	8.2700	8.2700	8.2700	+3.375%	1	233	+49.335%
2026-02-27	9.4500	9.9600	7.9500	8.0000	-47.747%	16	233	+54.375%
2026-02-25	15.3100	15.3100	15.3100	15.3100	-20.838%	2	222	-19.334%
2026-02-12	19.3400	19.3400	19.3400	19.3400	+25.016%	1	222	-36.143%
2026-02-09	15.4000	15.4700	15.3700	15.4700	+1.978%	80	221	-20.168%
2026-02-06	15.1700	15.1700	15.1700	15.1700	+1.066%	1	160	-18.589%
2026-02-05	14.8100	15.0100	14.8100	15.0100	-2.848%	2	160	-17.722%
2026-02-03	15.3500	15.4500	15.3500	15.4500	+15.471%	2	158	-20.065%
2026-01-22	13.3800	13.3800	13.3800	13.3800	+10.305%	30	158	-7.698%
2026-01-14	12.1300	12.1300	12.1200	12.1300	+8.304%	20	158	+1.814%
2026-01-13	11.2000	11.2000	11.2000	11.2000	+2.283%	30	138	+10.268%
2026-01-08	11.1500	11.1500	10.9500	10.9500	+6.414%	19	118	+12.785%
2026-01-05	10.2900	10.2900	10.2900	10.2900	-2.649%	1	118	+20.019%
2026-01-02	10.5700	10.5700	10.5700	10.5700	+8.969%	5	118	+16.840%
2025-12-30	9.7200	9.7200	9.7000	9.7000	-3.960%	20	113	+27.320%
2025-12-24	10.1000	10.1000	10.1000	10.1000	+0.498%	2	111	+22.277%
2025-12-22	10.0500	10.0500	10.0500	10.0500	+5.346%	2	109	+22.886%
2025-12-19	9.8800	9.8800	9.5400	9.5400	-11.503%	2	109	+29.455%
2025-12-11	10.7800	10.7800	10.7800	10.7800	-0.645%	10	108	+14.564%
2025-12-10	9.7000	10.8500	9.7000	10.8500	+15.426%	36	98	+13.825%
2025-12-08	9.4000	9.4000	9.4000	9.4000	+27.544%	61	72	+31.383%
2025-12-04	7.3700	7.3700	7.3700	7.3700	0.000%	1	31	+67.571%