Dark

NFLX20260821P95
NFLX Aug 21 2026 95.00 Put (NFLX260821P00095000)
option OPRA

Expired

Aug 20, 2026

16.05+11.847%(+1.70)603

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.3500	16.0500	14.3500	16.0500	+11.847%	603	174	0.000%
2026-08-19	14.4500	14.4500	14.3500	14.3500	-10.870%	2	175	+11.847%
2026-08-18	16.2000	16.2000	16.1000	16.1000	-17.857%	2	175	-0.311%
2026-08-17	19.6000	19.6000	19.6000	19.6000	+17.365%	392	175	-18.112%
2026-08-14	16.5000	16.8500	16.5000	16.7000	-4.843%	646	175	-3.892%
2026-08-13	17.4000	17.5500	17.3000	17.5500	-12.338%	1,224	175	-8.547%
2026-08-11	19.0000	20.0200	19.0000	20.0200	+5.926%	4	176	-19.830%
2026-08-10	18.8000	18.9000	18.8000	18.9000	-10.427%	172	176	-15.079%
2026-08-07	21.0000	21.1000	20.1500	21.1000	-3.211%	530	176	-23.934%
2026-08-06	22.0000	22.0000	20.8000	21.8000	+3.810%	1,414	176	-26.376%
2026-08-03	21.0000	21.0000	21.0000	21.0000	-12.500%	2	176	-23.571%
2026-07-31	22.3500	24.0000	22.3500	24.0000	+8.844%	794	176	-33.125%
2026-07-30	20.9000	22.0500	20.9000	22.0500	+0.227%	790	176	-27.211%
2026-07-28	22.0000	22.0000	22.0000	22.0000	-10.387%	2	176	-27.045%
2026-07-24	26.5000	26.5000	24.0000	24.5500	-6.476%	680	176	-34.623%
2026-07-23	26.0000	26.6500	25.4500	26.2500	0.000%	1,445	176	-38.857%
2026-07-22	24.7500	26.2500	24.7500	26.2500	-3.846%	3	178	-38.857%
2026-07-21	27.3500	28.1000	27.3000	27.3000	-1.302%	39	179	-41.209%
2026-07-20	27.2000	27.6600	26.7500	27.6600	+5.371%	21	180	-41.974%
2026-07-17	26.8300	27.2000	25.7800	26.2500	+23.938%	87	1,202	-38.857%
2026-07-16	21.5500	21.5500	21.1800	21.1800	-0.329%	31	1,278	-24.221%
2026-07-15	20.8000	21.2500	20.7000	21.2500	-1.620%	17	1,385	-24.471%
2026-07-10	19.8700	22.6000	19.8700	21.6000	+12.500%	76	1,374	-25.694%
2026-07-08	19.8100	19.8100	19.2000	19.2000	+2.128%	2	1,391	-16.406%
2026-07-07	18.3000	18.8000	17.9000	18.8000	-3.193%	16	1,392	-14.628%
2026-07-06	19.1000	19.5100	19.0800	19.4200	+11.802%	103	1,381	-17.353%
2026-07-02	18.9700	18.9800	17.2500	17.3700	-19.769%	15	1,270	-7.599%
2026-07-01	22.5600	22.5600	21.2500	21.6500	-5.210%	45	1,270	-25.866%
2026-06-30	22.0000	22.8400	22.0000	22.8400	+6.979%	10	1,290	-29.729%
2026-06-29	20.4500	21.3500	19.5500	21.3500	+1.041%	62	1,289	-24.824%
2026-06-26	22.3900	22.3900	20.2500	21.1300	-9.313%	127	1,266	-24.042%
2026-06-25	22.7600	23.4100	22.4700	23.3000	+3.052%	82	1,339	-31.116%
2026-06-24	22.6700	23.3000	22.4000	22.6100	+1.709%	129	1,409	-29.014%
2026-06-23	21.5500	22.4500	21.5500	22.2300	+0.771%	15	1,447	-27.800%
2026-06-22	19.0600	22.9900	18.7500	22.0600	+19.243%	65	1,447	-27.244%
2026-06-18	18.5900	18.5900	17.8800	18.5000	+0.162%	67	1,901	-13.243%
2026-06-17	17.4500	18.4700	17.3500	18.4700	+6.210%	40	1,901	-13.102%
2026-06-16	15.2500	17.4400	15.2500	17.3900	+21.354%	60	1,901	-7.706%
2026-06-15	14.9700	15.0700	14.3000	14.3300	-5.599%	54	1,911	+12.003%
2026-06-12	16.2000	16.2200	15.0500	15.1800	+3.265%	89	1,911	+5.731%
2026-06-11	15.1400	15.7500	14.7000	14.7000	+3.158%	101	1,911	+9.184%
2026-06-10	14.1000	14.5900	13.8500	14.2500	-2.397%	20	1,838	+12.632%
2026-06-09	14.3500	14.6000	14.2000	14.6000	+5.415%	40	1,829	+9.932%
2026-06-08	13.7000	14.0400	13.7000	13.8500	-6.419%	10	1,861	+15.884%
2026-06-05	14.3100	14.8000	14.3100	14.8000	+0.886%	12	1,855	+8.446%
2026-06-04	13.8000	14.6700	13.6400	14.6700	-1.411%	7	1,850	+9.407%
2026-06-03	14.6600	15.1400	14.6600	14.8800	+10.222%	11	1,846	+7.863%
2026-06-02	13.3000	13.5000	12.8000	13.5000	+14.894%	35	1,835	+18.889%
2026-06-01	11.5500	11.8000	11.5500	11.7500	+2.352%	42	1,836	+36.596%
2026-05-29	11.5700	11.5700	11.4800	11.4800	+1.235%	4	1,816	+39.808%
2026-05-28	11.5500	11.5500	11.3400	11.3400	+10.634%	8	1,812	+41.534%
2026-05-27	10.5200	10.5200	9.9500	10.2500	-0.582%	7	1,816	+56.585%
2026-05-26	9.9800	10.4800	9.9800	10.3100	+7.396%	13	1,813	+55.674%
2026-05-22	9.8200	9.8500	9.6000	9.6000	+7.503%	33	1,811	+67.188%
2026-05-21	10.1500	10.1500	8.9000	8.9300	-11.321%	11	1,805	+79.731%
2026-05-20	10.0700	10.0700	10.0700	10.0700	+21.325%	5	1,805	+59.384%
2026-05-19	8.6000	8.8900	8.3000	8.3000	-9.783%	7	1,793	+93.373%
2026-05-18	10.7200	10.7200	9.2000	9.2000	-14.019%	29	1,793	+74.457%
2026-05-15	9.8400	10.9900	9.8400	10.7000	+0.753%	35	1,793	+50.000%
2026-05-14	10.4500	10.6500	10.4500	10.6200	-1.117%	19	1,744	+51.130%
2026-05-13	10.9800	10.9800	10.7400	10.7400	+3.269%	10	1,729	+49.441%
2026-05-12	10.2000	10.4000	9.7600	10.4000	-12.384%	24	1,729	+54.327%
2026-05-11	10.8200	11.9500	10.8200	11.8700	+12.833%	48	1,729	+35.215%
2026-05-08	10.4900	10.5200	10.4000	10.5200	+7.128%	20	1,715	+52.567%
2026-05-07	9.7200	9.8200	9.7200	9.8200	-3.536%	6	1,703	+63.442%
2026-05-06	10.8000	10.8000	10.1300	10.1800	+0.296%	70	1,704	+57.662%
2026-05-05	9.5500	10.3900	9.5300	10.1500	+19.412%	56	1,674	+58.128%
2026-05-04	8.0400	8.5000	8.0400	8.5000	+6.918%	15	1,628	+88.824%
2026-05-01	7.0000	7.9500	7.0000	7.9500	+8.607%	35	1,630	+101.887%
2026-04-30	7.6000	7.8000	7.3200	7.3200	-7.342%	32	1,630	+119.262%
2026-04-29	8.4600	8.4600	7.9000	7.9000	-3.423%	6	1,619	+103.165%
2026-04-28	9.0000	9.0000	8.1800	8.1800	-0.244%	25	1,619	+96.210%
2026-04-27	7.9500	8.2000	7.8000	8.2000	+3.797%	12	1,608	+95.732%
2026-04-24	8.0600	8.0600	7.9000	7.9000	+3.268%	47	1,609	+103.165%
2026-04-23	7.7500	7.9000	7.6500	7.6500	-1.923%	61	1,564	+109.804%
2026-04-22	7.7800	7.8000	7.7500	7.8000	-2.500%	21	1,504	+105.769%
2026-04-21	7.5700	8.1000	7.5700	8.0000	+11.888%	9	1,475	+100.625%
2026-04-20	6.1000	7.5000	5.9900	7.1500	+18.182%	383	1,475	+124.476%
2026-04-17	6.2400	6.6400	5.7000	6.0500	+63.514%	219	1,419	+165.289%
2026-04-16	3.7000	3.8000	3.3800	3.7000	-6.329%	223	1,293	+333.784%
2026-04-15	4.0000	4.0500	3.9500	3.9500	-2.469%	16	1,268	+306.329%
2026-04-14	4.5000	4.5000	3.9500	4.0500	-14.737%	57	1,267	+296.296%
2026-04-13	5.0200	5.2300	4.7500	4.7500	-7.227%	34	1,246	+237.895%
2026-04-10	5.2800	5.2800	5.1200	5.1200	-5.535%	16	1,241	+213.477%
2026-04-09	5.8700	5.8800	5.3100	5.4200	-15.313%	24	1,238	+196.125%
2026-04-08	6.2000	6.5000	6.1700	6.4000	-7.246%	52	1,246	+150.781%
2026-04-07	6.7700	6.9000	6.6500	6.9000	+2.679%	15	1,198	+132.609%
2026-04-06	5.7800	6.9500	5.7800	6.7200	-7.565%	67	1,194	+138.839%
2026-04-02	7.7300	7.7300	7.2700	7.2700	-8.207%	44	1,195	+120.770%
2026-04-01	7.7500	8.3900	7.7500	7.9200	-1.615%	96	1,195	+102.652%
2026-03-31	8.7000	8.7000	8.0500	8.0500	-13.904%	9	1,215	+99.379%
2026-03-27	9.3500	9.3500	9.3500	9.3500	+3.889%	20	1,215	+71.658%
2026-03-26	9.0000	9.0000	9.0000	9.0000	-6.736%	1	1,195	+78.333%
2026-03-25	9.6500	9.6500	9.6500	9.6500	-3.500%	1	1,195	+66.321%
2026-03-24	10.0000	10.0000	10.0000	10.0000	+10.011%	20	1,196	+60.500%
2026-03-23	9.1500	9.2000	9.0900	9.0900	-10.178%	25	1,216	+76.568%
2026-03-20	10.3000	10.3000	10.1200	10.1200	+6.526%	35	1,198	+58.597%
2026-03-19	9.5000	9.5000	9.5000	9.5000	+11.111%	3	1,172	+68.947%
2026-03-18	8.5300	8.5500	8.5300	8.5500	-0.466%	4	1,175	+87.719%
2026-03-17	8.5900	8.5900	8.5900	8.5900	0.000%	11	1,176	+86.845%
2026-03-16	8.5900	8.5900	8.5900	8.5900	-6.630%	1	1,171	+86.845%
2026-03-13	9.2300	9.2300	9.2000	9.2000	-0.648%	51	1,172	+74.457%
2026-03-12	9.2600	9.2600	9.2600	9.2600	+2.208%	1	1,172	+73.326%
2026-03-11	8.5000	9.0600	8.4500	9.0600	+7.219%	23	1,173	+77.152%
2026-03-10	8.5500	8.5500	8.2200	8.4500	+1.198%	34	1,168	+89.941%
2026-03-09	8.2000	8.3500	8.1600	8.3500	+1.829%	24	1,176	+92.216%
2026-03-06	8.2000	8.2000	8.2000	8.2000	+3.666%	35	1,194	+95.732%
2026-03-05	7.3300	7.9100	7.3300	7.9100	+3.129%	15	1,190	+102.908%
2026-03-04	7.7500	7.9500	7.6200	7.6700	-10.082%	13	1,192	+109.257%
2026-03-03	8.6400	9.1500	8.4500	8.5300	+1.548%	90	1,190	+88.159%
2026-03-02	9.2900	9.2900	8.3600	8.4000	-2.326%	101	1,155	+91.071%
2026-02-27	10.2800	10.2800	8.6000	8.6000	-49.471%	74	1,131	+86.628%
2026-02-25	17.0200	17.0200	17.0200	17.0200	-16.976%	1	1,112	-5.699%
2026-02-17	20.8000	20.8000	20.5000	20.5000	-2.427%	7	1,112	-21.707%
2026-02-13	21.0100	21.0100	21.0100	21.0100	+4.423%	10	1,120	-23.608%
2026-02-12	20.1200	20.1200	20.1200	20.1200	+33.955%	15	1,120	-20.229%
2026-02-10	15.0200	15.0200	15.0200	15.0200	-11.386%	1	1,115	+6.858%
2026-02-09	17.3700	17.4000	16.9500	16.9500	+3.291%	3	1,116	-5.310%
2026-02-06	16.4100	16.4100	16.4100	16.4100	-3.810%	2	1,117	-2.194%
2026-02-04	17.6600	17.6600	17.0600	17.0600	-3.616%	2	1,119	-5.920%
2026-02-03	17.0000	17.7000	16.9500	17.7000	+15.234%	6	1,119	-9.322%
2026-01-30	15.4700	15.4700	15.3600	15.3600	-2.538%	10	1,118	+4.492%
2026-01-29	15.7600	15.7600	15.7600	15.7600	+7.945%	1	1,128	+1.840%
2026-01-27	14.6000	14.6000	14.6000	14.6000	-1.351%	2	1,128	+9.932%
2026-01-22	14.8000	14.8000	14.8000	14.8000	-3.078%	4	1,128	+8.446%
2026-01-21	15.3000	15.3000	15.2700	15.2700	+10.893%	50	1,128	+5.108%
2026-01-20	13.4500	13.7700	13.4500	13.7700	+1.925%	14	1,108	+16.558%
2026-01-16	13.5100	13.5100	13.5100	13.5100	+3.923%	10	1,104	+18.801%
2026-01-09	13.0000	13.0000	13.0000	13.0000	+11.397%	2	1,104	+23.462%
2026-01-02	11.2900	11.6700	11.2900	11.6700	+9.887%	4	1,102	+37.532%
2025-12-31	10.6100	10.6200	10.6100	10.6200	+0.189%	50	1,104	+51.130%
2025-12-30	10.8000	10.8000	10.6000	10.6000	-1.395%	61	1,104	+51.415%
2025-12-29	10.7500	10.7500	10.7500	10.7500	-3.153%	4	1,053	+49.302%
2025-12-24	11.1000	11.1000	11.1000	11.1000	+2.778%	3	1,050	+44.595%
2025-12-18	10.8000	10.8000	10.8000	10.8000	-2.703%	1	1,050	+48.611%
2025-12-16	11.1000	11.1000	11.1000	11.1000	+0.362%	10	1,049	+44.595%
2025-12-12	11.0600	11.0600	11.0600	11.0600	-4.242%	150	1,039	+45.118%
2025-12-11	11.5200	11.5500	11.5200	11.5500	+3.033%	150	1,079	+38.961%
2025-12-10	10.6500	11.2100	10.6500	11.2100	+6.256%	25	929	+43.176%
2025-12-09	10.1800	10.6000	10.1800	10.5500	-2.405%	27	924	+52.133%
2025-12-08	10.3400	10.9200	10.3400	10.8100	+22.562%	206	902	+48.474%
2025-12-05	8.2100	9.1600	8.1900	8.8200	+10.943%	18	934	+81.973%
2025-12-04	8.2700	8.3000	7.9400	7.9500	+3.113%	573	916	+101.887%
2025-12-03	7.7800	7.7800	7.7100	7.7100	+10.458%	210	346	+108.171%
2025-11-26	6.9800	6.9800	6.9800	6.9800	-8.758%	1	135	+129.943%
2025-11-21	7.6500	7.6500	7.6500	7.6500	+41.667%	5	135	+109.804%
2025-11-18	5.7900	5.8000	5.4000	5.4000	-6.087%	298	140	+197.222%
2025-11-17	5.7500	5.7600	5.7500	5.7500	0.000%	100	143	+179.130%