Dark

NFLX20261016P80
NFLX Oct 16 2026 80.00 Put (NFLX261016P00080000)
option OPRA

EOD

Aug 20, 2026

4.00-4.535%(-0.19)293

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.9500	4.3500	3.8500	4.0000	-4.535%	293	6,462	0.000%
2026-08-19	4.7500	4.8900	3.8900	4.1900	-21.682%	2,138	6,288	-4.535%
2026-08-18	5.5500	5.5500	4.8500	5.3500	-17.311%	533	5,115	-25.234%
2026-08-17	5.2800	6.7000	5.2800	6.4700	+23.238%	101	5,025	-38.176%
2026-08-14	5.1800	5.4500	5.1800	5.2500	-6.750%	150	5,018	-23.810%
2026-08-13	6.3200	6.3200	5.6300	5.6300	-28.463%	107	5,118	-28.952%
2026-08-12	7.9500	8.2000	7.8000	7.8700	+3.963%	49	5,186	-49.174%
2026-08-11	6.7200	7.5700	6.5200	7.5700	+7.681%	146	5,190	-47.160%
2026-08-10	8.1500	8.1500	7.0200	7.0300	-12.995%	87	5,181	-43.101%
2026-08-07	8.4300	8.4600	8.0300	8.0800	-6.156%	32	5,164	-50.495%
2026-08-06	8.3500	8.7400	8.3500	8.6100	-1.936%	24	5,150	-53.542%
2026-08-05	8.5200	8.8800	8.5200	8.7800	-3.304%	107	5,145	-54.442%
2026-08-04	9.1000	9.3500	8.8000	9.0800	-0.220%	59	5,104	-55.947%
2026-08-03	8.8000	9.2500	8.8000	9.1000	-9.091%	85	5,064	-56.044%
2026-07-31	10.0100	10.0100	10.0100	10.0100	+1.624%	2	5,019	-60.040%
2026-07-30	10.2400	10.4500	9.8500	9.8500	+11.932%	124	5,018	-59.391%
2026-07-29	9.3100	9.3100	8.8000	8.8000	-0.789%	26	5,018	-54.545%
2026-07-28	9.2800	9.2800	8.8000	8.8700	-15.524%	28	5,038	-54.904%
2026-07-27	10.5100	10.5100	10.3000	10.5000	-4.022%	9	5,036	-61.905%
2026-07-24	12.3800	12.3800	10.9400	10.9400	-8.833%	27	5,032	-63.437%
2026-07-23	12.2900	12.2900	12.0000	12.0000	-3.226%	5	5,033	-66.667%
2026-07-22	11.1500	12.5000	11.1500	12.4000	+0.731%	21	5,032	-67.742%
2026-07-21	13.0200	13.8900	12.3100	12.3100	-6.388%	128	5,040	-67.506%
2026-07-20	14.0000	14.0000	13.1500	13.1500	+3.543%	16	4,981	-69.582%
2026-07-17	15.0000	15.0000	12.1100	12.7000	+38.798%	227	4,972	-68.504%
2026-07-16	9.2600	10.1300	9.1500	9.1500	-6.633%	60	4,939	-56.284%
2026-07-15	9.6300	9.8000	9.2000	9.8000	+0.204%	20	4,923	-59.184%
2026-07-14	10.3000	10.3000	9.7500	9.7800	+5.274%	34	4,938	-59.100%
2026-07-13	9.2900	9.2900	9.2900	9.2900	-8.473%	1	4,950	-56.943%
2026-07-10	9.6700	10.4100	9.6700	10.1500	+14.045%	123	4,949	-60.591%
2026-07-09	9.1600	9.3800	8.9000	8.9000	+3.730%	77	4,887	-55.056%
2026-07-08	8.8500	8.8500	8.3000	8.5800	+0.704%	31	4,860	-53.380%
2026-07-07	7.6000	8.5200	7.6000	8.5200	+0.235%	141	4,851	-53.052%
2026-07-06	8.0000	8.6000	8.0000	8.5000	+12.732%	121	4,841	-52.941%
2026-07-02	8.6800	9.1000	7.4500	7.5400	-22.268%	17	4,820	-46.950%
2026-07-01	10.2100	10.2100	9.7000	9.7000	-10.434%	10	4,820	-58.763%
2026-06-30	10.4000	10.8300	10.4000	10.8300	+10.623%	19	4,820	-63.066%
2026-06-29	9.2300	10.0000	8.7000	9.7900	+0.410%	34	4,821	-59.142%
2026-06-26	10.4000	10.4000	9.4200	9.7500	-11.924%	14	4,852	-58.974%
2026-06-25	11.1400	11.1400	10.4000	11.0700	+6.034%	7	4,850	-63.866%
2026-06-24	10.0000	10.9200	10.0000	10.4400	+3.674%	137	4,853	-61.686%
2026-06-23	10.0000	10.3500	9.5800	10.0700	-3.359%	57	4,836	-60.278%
2026-06-22	8.4900	10.8500	8.0000	10.4200	+31.400%	206	4,805	-61.612%
2026-06-18	7.8500	8.3300	7.7500	7.9300	-0.252%	118	4,390	-49.559%
2026-06-17	7.3400	7.9500	7.3000	7.9500	+9.807%	424	4,390	-49.686%
2026-06-16	5.6200	7.4600	5.6200	7.2400	+25.043%	71	4,390	-44.751%
2026-06-15	6.2600	6.2600	5.7300	5.7900	-7.360%	442	4,518	-30.915%
2026-06-12	6.3200	6.9000	6.2000	6.2500	+3.306%	74	4,518	-36.000%
2026-06-11	6.0600	6.6700	6.0500	6.0500	+0.833%	42	4,518	-33.884%
2026-06-10	6.2500	6.2500	5.8100	6.0000	-2.280%	7	4,491	-33.333%
2026-06-09	6.0700	6.1400	5.9000	6.1400	+6.412%	63	4,490	-34.853%
2026-06-08	5.5500	6.1000	5.5500	5.7700	-3.025%	185	4,481	-30.676%
2026-06-05	5.9200	6.2000	5.9200	5.9500	-4.341%	9	4,380	-32.773%
2026-06-04	5.7500	6.2700	5.7500	6.2200	-0.639%	93	4,375	-35.691%
2026-06-03	5.7400	6.5000	5.7400	6.2600	+11.786%	51	4,346	-36.102%
2026-06-02	4.8000	5.6200	4.8000	5.6000	+16.910%	62	4,335	-28.571%
2026-06-01	4.8100	4.9500	4.7000	4.7900	+4.130%	97	4,344	-16.493%
2026-05-29	4.6600	4.6700	4.5300	4.6000	0.000%	14	4,331	-13.043%
2026-05-28	4.5000	4.6500	4.3000	4.6000	+8.235%	75	4,329	-13.043%
2026-05-27	4.1500	4.3500	4.1000	4.2500	+1.190%	46	4,320	-5.882%
2026-05-26	4.3000	4.3000	4.1900	4.2000	+7.692%	20	4,305	-4.762%
2026-05-22	4.0500	4.0500	3.9000	3.9000	+6.849%	19	4,294	+2.564%
2026-05-21	4.0000	4.0500	3.6500	3.6500	-11.836%	327	4,305	+9.589%
2026-05-20	4.1400	4.3000	4.1400	4.1400	+4.810%	57	4,305	-3.382%
2026-05-19	3.6000	3.9500	3.5500	3.9500	+1.282%	114	4,470	+1.266%
2026-05-18	4.6000	4.7000	3.9000	3.9000	-16.129%	43	4,470	+2.564%
2026-05-15	4.1800	4.7000	4.1800	4.6500	+4.730%	55	4,470	-13.978%
2026-05-14	4.3500	4.6000	4.3000	4.4400	+3.256%	117	4,428	-9.910%
2026-05-13	4.4000	4.5000	4.3000	4.3000	-2.273%	34	4,367	-6.977%
2026-05-12	4.5000	4.5700	4.0000	4.4000	-11.111%	810	4,367	-9.091%
2026-05-11	4.6500	5.0000	4.5500	4.9500	+12.756%	67	4,367	-19.192%
2026-05-08	4.3500	4.5000	4.3500	4.3900	+2.093%	39	3,998	-8.884%
2026-05-07	4.0000	4.4000	4.0000	4.3000	+0.467%	438	3,981	-6.977%
2026-05-06	4.9000	4.9000	4.2500	4.2800	-1.609%	1,478	3,852	-6.542%
2026-05-05	3.9500	4.6000	3.9000	4.3500	+19.178%	649	2,755	-8.046%
2026-05-04	3.4000	3.7000	3.3500	3.6500	+7.038%	78	2,380	+9.589%
2026-05-01	3.1300	3.4100	2.9900	3.4100	+6.563%	7	2,300	+17.302%
2026-04-30	3.4500	3.5500	3.1100	3.2000	-8.571%	726	2,300	+25.000%
2026-04-29	3.6500	3.7000	3.4000	3.5000	-2.778%	73	1,751	+14.286%
2026-04-28	3.8500	3.8500	3.6000	3.6000	+1.408%	112	1,728	+11.111%
2026-04-27	3.6000	3.6000	3.4000	3.5500	-4.054%	157	1,681	+12.676%
2026-04-24	3.6000	3.8000	3.5500	3.7000	+4.225%	78	1,639	+8.108%
2026-04-23	3.4500	3.8000	3.2500	3.5500	+5.030%	1,703	1,594	+12.676%
2026-04-22	3.3000	3.5500	3.2000	3.3800	-2.874%	182	0	+18.343%
2026-04-21	3.3900	3.5000	3.3000	3.4800	0.000%	64	0	+14.943%