Dark

NFLX20260821P96
NFLX Aug 21 2026 96.00 Put (NFLX260821P00096000)
option OPRA

Expired

Aug 20, 2026

17.10+11.546%(+1.77)2,888

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.6000	17.1000	15.2000	17.1000	+11.546%	2,888	539	0.000%
2026-08-19	15.4500	15.4500	15.3300	15.3300	-10.508%	2	539	+11.546%
2026-08-18	17.2200	17.2200	17.1300	17.1300	-17.046%	2	539	-0.175%
2026-08-17	18.8000	20.6500	18.8000	20.6500	+13.462%	1,278	539	-17.191%
2026-08-14	17.9000	18.2000	17.8500	18.2000	-2.933%	2,077	539	-6.044%
2026-08-13	19.3000	19.3000	18.2500	18.7500	-5.779%	3,898	539	-8.800%
2026-08-11	19.9000	19.9000	19.9000	19.9000	-8.295%	1	539	-14.070%
2026-08-10	22.1000	22.1000	21.7000	21.7000	+0.930%	551	539	-21.198%
2026-08-07	22.8400	22.8500	19.7500	21.5000	-1.826%	1,616	539	-20.465%
2026-08-06	21.6500	22.1700	21.6500	21.9000	-8.176%	4,312	539	-21.918%
2026-07-31	25.0000	25.0000	23.8500	23.8500	+1.489%	2,432	539	-28.302%
2026-07-30	21.9500	23.5000	21.9500	23.5000	+2.397%	3,220	540	-27.234%
2026-07-29	22.9500	22.9500	22.9500	22.9500	-7.683%	1	540	-25.490%
2026-07-27	24.7500	24.8600	24.7500	24.8600	-2.701%	40	541	-31.215%
2026-07-24	27.2400	27.2400	24.9500	25.5500	-5.370%	1,636	541	-33.072%
2026-07-23	27.4000	27.4000	27.0000	27.0000	-5.825%	4,392	541	-36.667%
2026-07-21	28.4100	28.6700	28.3600	28.6700	+7.782%	7	541	-40.356%
2026-07-17	30.3600	30.3600	26.6000	26.6000	+17.699%	361	872	-35.714%
2026-07-15	22.0000	22.6500	22.0000	22.6000	+4.147%	37	1,124	-24.336%
2026-07-13	21.0500	21.8500	21.0000	21.7000	+1.213%	79	1,136	-21.198%
2026-07-09	21.4400	21.4400	21.4400	21.4400	+2.437%	1	1,199	-20.243%
2026-07-08	20.9300	20.9300	20.9300	20.9300	-6.854%	2	1,198	-18.299%
2026-06-26	24.1600	24.1600	21.8000	22.4700	-2.937%	23	1,198	-23.899%
2026-06-24	23.1500	23.1500	23.1500	23.1500	-1.699%	1	1,217	-26.134%
2026-06-22	22.2000	23.5500	22.2000	23.5500	+22.784%	7	1,218	-27.389%
2026-06-18	19.1800	19.1800	19.1800	19.1800	+5.211%	2	1,220	-10.845%
2026-06-17	18.2300	18.2300	18.2300	18.2300	-1.513%	1	1,220	-6.199%
2026-06-16	17.6000	18.5500	17.3600	18.5100	+18.275%	47	1,220	-7.618%
2026-06-15	15.6500	15.6500	15.6500	15.6500	-3.096%	5	1,272	+9.265%
2026-06-12	16.7100	16.7100	16.1500	16.1500	+2.997%	61	1,272	+5.882%
2026-06-11	15.6800	15.6800	15.6800	15.6800	+4.533%	1	1,272	+9.056%
2026-06-09	15.2800	15.2800	15.0000	15.0000	+2.389%	2	1,271	+14.000%
2026-06-08	14.7700	14.7700	14.6500	14.6500	-4.808%	12	1,271	+16.724%
2026-06-05	15.3900	15.3900	15.3900	15.3900	-2.841%	1	1,268	+11.111%
2026-06-03	15.8900	15.8900	15.8400	15.8400	+15.284%	2	1,267	+7.955%
2026-06-02	13.7400	13.7400	13.7400	13.7400	+9.048%	3	1,266	+24.454%
2026-06-01	12.6000	12.6000	12.6000	12.6000	+8.621%	2	1,263	+35.714%
2026-05-28	11.6000	11.6000	11.6000	11.6000	+6.618%	3	1,261	+47.414%
2026-05-27	10.8800	10.8800	10.8800	10.8800	+5.121%	5	1,261	+57.169%
2026-05-22	10.3000	10.6000	10.3000	10.3500	+15.901%	14	1,256	+65.217%
2026-05-19	9.1000	9.1000	8.9300	8.9300	-12.106%	44	1,257	+91.489%
2026-05-18	10.0700	10.1600	10.0700	10.1600	-11.652%	2	1,255	+68.307%
2026-05-14	11.5000	11.5000	11.5000	11.5000	+4.356%	1	1,255	+48.696%
2026-05-13	11.6000	11.6000	10.9700	11.0200	-0.271%	7	1,254	+55.172%
2026-05-12	10.4200	11.0500	10.4000	11.0500	-12.992%	12	1,254	+54.751%
2026-05-11	11.8100	12.8000	11.8100	12.7000	+14.106%	17	1,254	+34.646%
2026-05-08	11.1300	11.1300	11.1300	11.1300	+2.675%	200	1,241	+53.639%
2026-05-06	11.3800	11.3800	10.6000	10.8400	+13.389%	236	1,253	+57.749%
2026-05-05	9.5600	9.5600	9.5600	9.5600	+5.055%	2	1,107	+78.870%
2026-05-04	8.5000	9.1000	8.5000	9.1000	+9.639%	191	1,107	+87.912%
2026-05-01	7.6000	8.3000	7.6000	8.3000	+4.271%	5	1,091	+106.024%
2026-04-30	8.0100	8.0100	7.9600	7.9600	-6.132%	2	1,091	+114.824%
2026-04-29	8.4800	8.4800	8.4800	8.4800	-8.719%	1	1,093	+101.651%
2026-04-28	9.2500	9.2900	9.2500	9.2900	+12.606%	16	1,094	+84.069%
2026-04-27	8.7500	8.7900	8.2500	8.2500	-2.251%	27	1,093	+107.273%
2026-04-24	8.7000	8.7000	8.4400	8.4400	+1.687%	3	1,096	+102.607%
2026-04-23	7.9500	8.3100	7.7000	8.3000	-0.599%	77	1,096	+106.024%
2026-04-22	8.0000	8.3500	8.0000	8.3500	-1.765%	5	1,059	+104.790%
2026-04-21	8.0200	8.5000	8.0200	8.5000	+11.842%	216	1,059	+101.176%
2026-04-20	6.5000	7.9500	6.5000	7.6000	+13.602%	168	949	+125.000%
2026-04-17	7.5000	7.5000	6.1000	6.6900	+78.400%	233	966	+155.605%
2026-04-16	3.7700	3.9500	3.6500	3.7500	-10.714%	78	765	+356.000%
2026-04-14	4.6700	4.6700	4.2000	4.2000	-17.647%	88	737	+307.143%
2026-04-13	5.4000	5.4000	5.1000	5.1000	-8.108%	4	685	+235.294%
2026-04-10	5.5500	5.5500	5.5500	5.5500	-19.565%	2	683	+208.108%
2026-04-08	6.6800	6.9000	6.6500	6.9000	-9.211%	23	683	+147.826%
2026-04-07	7.6000	7.6000	7.6000	7.6000	+5.556%	1	675	+125.000%
2026-04-06	7.0500	7.2000	7.0500	7.2000	-4.255%	7	676	+137.500%
2026-04-02	7.5700	7.5700	7.5200	7.5200	-10.583%	4	671	+127.394%
2026-04-01	8.4100	8.4100	8.4100	8.4100	-11.937%	1	671	+103.329%
2026-03-26	9.5500	9.5500	9.5500	9.5500	-3.046%	50	670	+79.058%
2026-03-23	10.0500	10.1000	9.8500	9.8500	-8.372%	4	620	+73.604%
2026-03-20	10.7500	10.7500	10.7500	10.7500	+2.381%	2	620	+59.070%
2026-03-19	10.5000	10.5000	10.5000	10.5000	+8.247%	1	618	+62.857%
2026-03-13	9.7000	9.7000	9.7000	9.7000	-2.020%	65	618	+76.289%
2026-03-12	9.9000	9.9000	9.9000	9.9000	+13.143%	65	683	+72.727%
2026-03-10	8.6000	8.7500	8.6000	8.7500	+2.339%	4	619	+95.429%
2026-03-06	8.4200	8.5500	8.2800	8.5500	+4.908%	525	621	+100.000%
2026-03-04	8.5000	8.5000	8.0000	8.1500	-10.143%	59	577	+109.816%
2026-03-03	9.0700	9.0700	9.0700	9.0700	+3.068%	2	573	+88.534%
2026-03-02	9.6100	9.6100	8.8000	8.8000	-6.878%	54	573	+94.318%
2026-02-27	10.0000	10.0000	9.4500	9.4500	-37.500%	3	547	+80.952%
2026-02-26	15.1500	15.1500	15.1200	15.1200	-13.699%	9	547	+13.095%
2026-02-05	17.3400	17.5200	17.2700	17.5200	-1.296%	54	545	-2.397%
2026-02-04	17.7500	17.7500	17.7500	17.7500	-0.838%	1	495	-3.662%
2026-02-03	17.9000	17.9000	17.9000	17.9000	+19.016%	1	496	-4.469%
2026-01-28	15.0400	15.0400	15.0400	15.0400	-1.699%	1	496	+13.697%
2026-01-27	15.3000	15.3000	15.3000	15.3000	+6.472%	2	497	+11.765%
2026-01-26	14.3700	14.3700	14.3700	14.3700	+9.527%	1	496	+18.998%
2026-01-12	13.1200	13.1200	13.1200	13.1200	+3.307%	2	495	+30.335%
2026-01-07	12.7000	12.7000	12.7000	12.7000	+6.633%	10	493	+34.646%
2026-01-05	11.9100	11.9100	11.9100	11.9100	-3.406%	30	493	+43.577%
2026-01-02	11.9000	12.3300	11.9000	12.3300	+6.846%	39	493	+38.686%
2025-12-12	11.5300	11.5400	11.5300	11.5400	-3.833%	2	454	+48.180%
2025-12-11	12.4700	12.4700	11.9500	12.0000	+14.833%	151	452	+42.500%
2025-12-08	9.7800	10.4500	9.7800	10.4500	+11.645%	8	329	+63.636%
2025-12-05	9.3600	9.3600	9.3600	9.3600	0.000%	1	330	+82.692%