Dark

NFLX20260821P94
NFLX Aug 21 2026 94.00 Put (NFLX260821P00094000)
option OPRA

Expired

Aug 20, 2026

15.15+13.910%(+1.85)1,310

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.2000	15.1500	14.2000	15.1500	+13.910%	1,310	260	0.000%
2026-08-19	13.4500	13.4500	13.3000	13.3000	-28.495%	2	260	+13.910%
2026-08-17	17.8500	18.6000	17.8500	18.6000	+14.815%	682	260	-18.548%
2026-08-14	15.9000	16.2000	15.9000	16.2000	-3.284%	982	260	-6.481%
2026-08-13	16.9000	18.1000	16.7500	16.7500	-11.935%	2,160	260	-9.552%
2026-08-11	18.8800	19.0200	18.8800	19.0200	-3.452%	2	260	-20.347%
2026-08-10	19.7000	19.7000	19.7000	19.7000	+1.026%	290	260	-23.096%
2026-08-07	20.8500	20.8500	19.5000	19.5000	-2.256%	780	260	-22.308%
2026-08-06	19.6000	21.1000	19.6000	19.9500	-11.530%	2,070	260	-24.060%
2026-07-31	22.5500	22.5500	22.5500	22.5500	+4.884%	390	260	-32.816%
2026-07-30	21.2500	21.5000	21.2500	21.5000	-11.885%	1,140	260	-29.535%
2026-07-24	24.0700	24.8000	24.0700	24.4000	-1.811%	786	260	-37.910%
2026-07-23	25.8700	25.8700	24.2500	24.8500	-5.871%	2,091	261	-39.034%
2026-07-21	26.4000	26.4000	26.4000	26.4000	+0.304%	2	271	-42.614%
2026-07-20	26.3200	26.3200	26.3200	26.3200	+4.155%	4	276	-42.439%
2026-07-17	26.8000	26.8000	25.2700	25.2700	+20.391%	173	748	-40.047%
2026-07-16	21.1700	21.1700	20.8500	20.9900	+4.169%	5	824	-27.823%
2026-07-15	19.6700	20.1500	19.6700	20.1500	+1.256%	6	1,022	-24.814%
2026-07-13	19.6000	19.9000	19.6000	19.9000	+1.015%	15	1,024	-23.869%
2026-07-09	19.5000	19.9500	19.5000	19.7000	+6.199%	49	1,031	-23.096%
2026-07-08	18.8500	18.8500	18.2500	18.5500	+2.430%	8	1,069	-18.329%
2026-07-06	18.1100	18.1100	18.1100	18.1100	+2.028%	1	1,063	-16.345%
2026-07-02	18.0200	18.0400	17.7500	17.7500	-23.820%	4	1,061	-14.648%
2026-06-30	21.0000	23.3000	21.0000	23.3000	+18.878%	10	1,061	-34.979%
2026-06-26	20.8000	20.8100	19.6000	19.6000	-6.888%	5	1,053	-22.704%
2026-06-23	21.3000	21.3000	20.8600	21.0500	+20.977%	38	1,055	-28.029%
2026-06-18	17.4200	17.4200	17.4000	17.4000	+1.814%	5	1,048	-12.931%
2026-06-17	16.6100	17.0900	16.5600	17.0900	+25.569%	15	1,048	-11.352%
2026-06-15	13.6100	13.6100	13.6100	13.6100	-5.223%	10	1,048	+11.315%
2026-06-12	15.3000	15.3300	14.3600	14.3600	-2.313%	8	1,048	+5.501%
2026-06-11	14.7000	14.7000	14.7000	14.7000	+9.701%	1	1,048	+3.061%
2026-06-10	13.1000	13.4000	13.1000	13.4000	0.000%	203	1,047	+13.060%
2026-06-09	13.4000	13.4000	13.4000	13.4000	+0.676%	1	987	+13.060%
2026-06-08	13.7100	13.7100	13.1700	13.3100	-4.793%	20	986	+13.824%
2026-06-05	13.9000	13.9800	13.9000	13.9800	-1.549%	2	968	+8.369%
2026-06-03	12.9600	14.2100	12.9600	14.2000	+17.745%	12	968	+6.690%
2026-06-02	12.3700	12.4600	12.0600	12.0600	+15.962%	6	968	+25.622%
2026-05-28	10.6500	10.6500	10.4000	10.4000	+8.446%	6	967	+45.673%
2026-05-27	9.5900	9.5900	9.5900	9.5900	-1.134%	1	967	+57.977%
2026-05-26	9.7000	9.7000	9.7000	9.7000	+5.435%	2	968	+56.186%
2026-05-22	9.2000	9.2000	9.2000	9.2000	+5.869%	1	967	+64.674%
2026-05-21	8.6900	8.6900	8.6900	8.6900	+11.125%	3	967	+74.338%
2026-05-19	7.8200	7.8200	7.8200	7.8200	-11.438%	1	967	+93.734%
2026-05-18	9.3800	9.3800	8.8300	8.8300	-11.612%	2	964	+71.574%
2026-05-15	9.9900	9.9900	9.9900	9.9900	-1.089%	1	964	+51.652%
2026-05-14	9.4800	10.1000	9.4800	10.1000	+4.447%	10	962	+50.000%
2026-05-13	9.7300	9.7300	9.6700	9.6700	-2.026%	6	958	+56.670%
2026-05-12	9.8700	9.8700	9.8700	9.8700	-11.480%	14	958	+53.495%
2026-05-11	11.1500	11.1500	11.1500	11.1500	+14.948%	10	958	+35.874%
2026-05-08	9.7800	9.8500	9.7000	9.7000	+2.105%	12	948	+56.186%
2026-05-06	9.4900	9.5000	9.4900	9.5000	-2.364%	19	938	+59.474%
2026-05-05	8.1000	9.7300	8.1000	9.7300	+23.165%	19	935	+55.704%
2026-05-04	7.5500	7.9000	7.5500	7.9000	+6.326%	14	949	+91.772%
2026-05-01	6.6000	7.4300	6.5500	7.4300	+12.576%	18	947	+103.903%
2026-04-30	7.9000	7.9000	6.5500	6.6000	-11.528%	52	947	+129.545%
2026-04-29	7.4500	7.4600	7.4500	7.4600	+2.192%	11	922	+103.083%
2026-04-27	7.3000	7.3500	7.3000	7.3000	-0.680%	22	930	+107.534%
2026-04-24	7.4500	7.4800	7.3500	7.3500	+0.685%	15	947	+106.122%
2026-04-23	7.1000	7.3000	7.0200	7.3000	-0.680%	48	937	+107.534%
2026-04-21	7.0000	7.3500	6.9700	7.3500	+9.865%	35	878	+106.122%
2026-04-20	5.9500	6.8700	5.9500	6.6900	+14.359%	13	878	+126.457%
2026-04-17	6.5000	6.5000	5.5500	5.8500	+80.000%	21	874	+158.974%
2026-04-16	3.3000	3.3000	3.2000	3.2500	-7.143%	231	869	+366.154%
2026-04-15	3.9000	3.9000	3.5000	3.5000	-5.149%	5	670	+332.857%
2026-04-14	3.7000	3.7000	3.6500	3.6900	-22.316%	24	670	+310.569%
2026-04-10	5.0500	5.0500	4.7500	4.7500	-16.667%	12	664	+218.947%
2026-04-09	5.7000	5.7000	5.7000	5.7000	-6.557%	1	666	+165.789%
2026-04-08	5.9500	6.1000	5.9500	6.1000	-8.955%	11	667	+148.361%
2026-04-07	6.4500	6.7000	6.4500	6.7000	+4.688%	3	666	+126.119%
2026-04-06	6.3500	6.5100	6.3500	6.4000	-4.478%	14	669	+136.719%
2026-04-02	7.0000	7.0000	6.7000	6.7000	-11.258%	7	662	+126.119%
2026-04-01	7.7400	7.7500	7.5500	7.5500	-1.178%	40	662	+100.662%
2026-03-31	7.6400	7.6400	7.6400	7.6400	-16.044%	5	675	+98.298%
2026-03-30	9.1000	9.1000	9.1000	9.1000	+4.000%	1	670	+66.484%
2026-03-27	8.8800	8.8900	8.7500	8.7500	-0.568%	33	670	+73.143%
2026-03-26	8.6500	8.8000	8.6500	8.8000	+0.917%	9	637	+72.159%
2026-03-24	8.7200	8.7200	8.7200	8.7200	+3.810%	3	637	+73.739%
2026-03-23	8.8500	8.8500	8.4000	8.4000	-13.402%	7	637	+80.357%
2026-03-20	9.7000	9.7000	9.7000	9.7000	-0.615%	1	638	+56.186%
2026-03-19	9.2000	9.7600	9.2000	9.7600	+22.000%	2	638	+55.225%
2026-03-18	8.1700	8.1700	8.0000	8.0000	-1.840%	2	638	+89.375%
2026-03-17	8.0500	8.1500	8.0500	8.1500	-8.735%	2	638	+85.890%
2026-03-13	8.9300	8.9300	8.9300	8.9300	+3.476%	1	638	+69.653%
2026-03-12	8.6500	8.6500	8.6300	8.6300	+8.690%	2	638	+75.550%
2026-03-10	7.9000	7.9500	7.8200	7.9400	+1.276%	8	637	+90.806%
2026-03-09	7.8400	7.8400	7.8400	7.8400	+2.484%	1	637	+93.240%
2026-03-06	7.6500	7.6500	7.6500	7.6500	+3.378%	1	640	+98.039%
2026-03-05	7.4000	7.4000	7.4000	7.4000	-11.377%	8	643	+104.730%
2026-03-03	8.2200	8.3500	8.2200	8.3500	+5.031%	3	643	+81.437%
2026-03-02	8.1200	8.4500	7.9000	7.9500	-6.471%	80	641	+90.566%
2026-02-27	9.6500	9.6500	8.4500	8.5000	-55.913%	103	588	+78.235%
2026-02-24	19.2800	19.2800	19.2800	19.2800	+0.364%	1	587	-21.421%
2026-02-19	19.2100	19.2100	19.2100	19.2100	-3.273%	10	587	-21.135%
2026-02-12	20.2900	20.2900	19.8600	19.8600	+16.481%	5	587	-23.716%
2026-02-11	17.0500	17.0500	17.0500	17.0500	+21.786%	4	587	-11.144%
2026-02-10	14.0000	14.0000	14.0000	14.0000	-13.043%	1	584	+8.214%
2026-02-06	16.1000	16.1000	16.1000	16.1000	+3.404%	5	585	-5.901%
2026-02-05	15.5700	15.5700	15.5700	15.5700	-6.486%	1	585	-2.697%
2026-02-03	16.5500	16.6500	16.5500	16.6500	+16.109%	2	585	-9.009%
2026-02-02	14.1300	14.3400	14.1300	14.3400	+7.820%	14	585	+5.649%
2026-01-23	13.3000	13.3000	13.3000	13.3000	+13.675%	30	585	+13.910%
2026-01-13	11.7000	11.7000	11.7000	11.7000	-1.928%	30	555	+29.487%
2026-01-12	11.9300	11.9300	11.9300	11.9300	+2.845%	3	585	+26.991%
2026-01-07	11.6000	11.6200	11.6000	11.6000	+6.912%	11	585	+30.603%
2026-01-05	10.8500	10.8500	10.8500	10.8500	+7.960%	30	554	+39.631%
2025-12-29	10.0000	10.0500	10.0000	10.0500	-1.374%	101	554	+50.746%
2025-12-26	10.1900	10.1900	10.1900	10.1900	-2.113%	1	453	+48.675%
2025-12-24	10.4100	10.4100	10.4100	10.4100	+0.580%	1	452	+45.533%
2025-12-19	10.3500	10.3500	10.3500	10.3500	-2.358%	1	452	+46.377%
2025-12-16	10.6000	10.6000	10.6000	10.6000	+0.856%	10	452	+42.925%
2025-12-10	10.5100	10.5100	10.5100	10.5100	+1.058%	1	442	+44.148%
2025-12-08	10.4700	10.4700	10.4000	10.4000	+18.451%	401	441	+45.673%
2025-12-05	8.5500	8.7800	8.5500	8.7800	+13.731%	10	484	+72.551%
2025-12-04	7.8000	7.8000	7.7200	7.7200	+10.286%	402	481	+96.244%
2025-11-28	7.0000	7.0000	7.0000	7.0000	0.000%	1	141	+116.429%