Dark

NFLX20261016P85
NFLX Oct 16 2026 85.00 Put (NFLX261016P00085000)
option OPRA

EOD

Aug 20, 2026

6.86-0.291%(-0.02)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.9800	7.4500	6.8600	6.8600	-0.291%	116	4,941	0.000%
2026-08-19	8.1100	8.1100	6.7400	6.8800	-16.098%	61	4,990	-0.291%
2026-08-18	8.0500	8.2000	8.0500	8.2000	-18.327%	64	4,998	-16.341%
2026-08-17	9.3000	10.0400	9.2000	10.0400	+16.880%	10	4,987	-31.673%
2026-08-14	8.9100	8.9100	8.5000	8.5900	-8.324%	117	4,978	-20.140%
2026-08-13	9.8600	9.8600	9.3500	9.3700	-22.111%	12	5,008	-26.788%
2026-08-12	12.1000	12.1000	12.0300	12.0300	+5.157%	33	4,996	-42.976%
2026-08-11	10.0800	11.4400	10.0800	11.4400	+7.925%	7	4,983	-40.035%
2026-08-10	12.0200	12.0200	10.6000	10.6000	-9.864%	103	4,979	-35.283%
2026-08-07	12.0500	12.0600	11.7600	11.7600	-6.295%	282	4,927	-41.667%
2026-08-05	12.3000	12.6500	12.1500	12.5500	-0.397%	31	5,146	-45.339%
2026-08-04	12.6000	12.6000	12.6000	12.6000	-3.817%	1	5,145	-45.556%
2026-08-03	12.6200	13.3000	12.6200	13.1000	-5.688%	6	5,146	-47.634%
2026-07-30	14.7800	14.7800	13.8900	13.8900	+9.370%	11	5,142	-50.612%
2026-07-29	13.8900	13.8900	12.7000	12.7000	+0.794%	21	5,148	-45.984%
2026-07-28	12.6400	12.6400	12.6000	12.6000	-14.980%	26	5,149	-45.556%
2026-07-27	14.6000	15.1500	14.5600	14.8200	-3.264%	25	5,175	-53.711%
2026-07-24	16.1500	16.3100	15.3200	15.3200	-7.933%	42	5,156	-55.222%
2026-07-23	16.6000	16.7500	16.6000	16.6400	-3.424%	60	5,125	-58.774%
2026-07-22	15.2500	17.2300	15.2500	17.2300	-1.823%	63	5,126	-60.186%
2026-07-21	17.6600	18.4500	17.5500	17.5500	-1.570%	61	5,149	-60.912%
2026-07-20	18.3300	18.3300	17.5700	17.8300	+5.192%	44	5,138	-61.526%
2026-07-17	22.3000	22.3000	16.4500	16.9500	+24.176%	86	5,177	-59.528%
2026-07-16	13.5500	13.6500	13.4500	13.6500	+3.802%	21	5,169	-49.744%
2026-07-15	13.2400	13.3000	12.6500	13.1500	-2.012%	28	5,159	-47.833%
2026-07-14	13.3200	13.4200	13.3200	13.4200	+0.149%	2	5,141	-48.882%
2026-07-13	13.3800	13.4000	12.4000	13.4000	-4.080%	21	5,139	-48.806%
2026-07-10	13.0000	13.9700	12.9500	13.9700	+10.873%	17	5,125	-50.895%
2026-07-09	12.8300	12.8300	12.6000	12.6000	+6.329%	18	5,144	-45.556%
2026-07-08	12.2700	12.2700	11.8500	11.8500	+5.333%	12	5,144	-42.110%
2026-07-07	11.1000	11.2500	11.1000	11.2500	-4.255%	90	5,142	-39.022%
2026-07-06	11.4000	11.7500	11.4000	11.7500	+10.432%	51	5,097	-41.617%
2026-07-02	12.1800	12.1800	10.6400	10.6400	-18.779%	47	5,047	-35.526%
2026-07-01	13.5300	13.5300	13.1000	13.1000	-8.199%	4	5,047	-47.634%
2026-06-30	14.3600	14.3600	14.2700	14.2700	+9.517%	3	5,043	-51.927%
2026-06-29	12.8000	13.0300	12.1400	13.0300	-0.762%	29	5,040	-47.352%
2026-06-26	13.8000	13.8000	12.5000	13.1300	-12.757%	24	5,036	-47.753%
2026-06-25	15.2600	15.2600	14.3000	15.0500	+4.008%	17	5,022	-54.419%
2026-06-24	14.6500	14.6900	13.9100	14.4700	+4.101%	91	5,009	-52.592%
2026-06-23	13.7800	13.9000	13.5000	13.9000	-3.203%	40	4,954	-50.647%
2026-06-22	13.1000	14.4200	12.8700	14.3600	+33.581%	34	4,921	-52.228%
2026-06-18	11.4500	11.6000	10.7500	10.7500	0.000%	40	4,887	-36.186%
2026-06-17	10.6200	10.7500	10.4000	10.7500	+7.393%	83	4,887	-36.186%
2026-06-16	9.4400	10.2500	9.4400	10.0100	+18.884%	57	4,887	-31.469%
2026-06-15	8.8500	8.9000	8.4200	8.4200	-7.877%	29	4,797	-18.527%
2026-06-12	9.5500	9.6000	8.9500	9.1400	+4.577%	81	4,797	-24.945%
2026-06-11	8.7600	9.2000	8.6000	8.7400	+5.939%	61	4,797	-21.510%
2026-06-10	8.4500	8.7500	8.2500	8.2500	-5.172%	222	4,787	-16.848%
2026-06-09	8.5500	8.8000	8.4000	8.7000	+6.618%	106	4,613	-21.149%
2026-06-08	8.7700	8.7700	8.1000	8.1600	-6.207%	78	4,608	-15.931%
2026-06-05	8.4200	8.8800	8.4200	8.7000	-2.793%	38	4,539	-21.149%
2026-06-04	8.3100	9.0000	8.2700	8.9500	0.000%	130	4,325	-23.352%
2026-06-03	8.2200	9.2300	8.2200	8.9500	+10.494%	45	4,256	-23.352%
2026-06-02	7.9600	8.1300	7.8500	8.1000	+14.569%	15	4,244	-15.309%
2026-06-01	6.8100	7.1000	6.5600	7.0700	+3.212%	14	4,243	-2.970%
2026-05-29	6.5100	6.9000	6.5100	6.8500	+2.086%	20	4,240	+0.146%
2026-05-28	6.4500	6.8300	6.4500	6.7100	+7.360%	9	4,238	+2.235%
2026-05-27	6.5000	6.5000	6.2000	6.2500	-0.319%	4	4,231	+9.760%
2026-05-26	6.2800	6.2800	6.2700	6.2700	+5.025%	44	4,230	+9.410%
2026-05-22	5.7900	5.9700	5.7900	5.9700	+8.545%	9	4,230	+14.908%
2026-05-21	5.6500	5.7000	5.3500	5.5000	-9.836%	61	4,225	+24.727%
2026-05-20	5.9000	6.1400	5.9000	6.1000	+14.019%	47	4,225	+12.459%
2026-05-19	5.4000	5.4000	5.1500	5.3500	-6.957%	120	4,197	+28.224%
2026-05-18	6.0500	6.0500	5.7000	5.7500	-13.534%	134	4,197	+19.304%
2026-05-15	6.0300	6.7000	6.0300	6.6500	+2.308%	45	4,197	+3.158%
2026-05-14	6.3500	6.6500	6.0700	6.5000	+4.000%	34	4,079	+5.538%
2026-05-13	6.5900	6.6700	6.2000	6.2500	+4.690%	33	4,073	+9.760%
2026-05-12	6.5500	6.6500	5.8800	5.9700	-16.152%	43	4,073	+14.908%
2026-05-11	6.7400	7.1200	6.5000	7.1200	+12.126%	42	4,073	-3.652%
2026-05-08	6.4500	6.4500	6.2500	6.3500	+3.252%	1,029	4,045	+8.031%
2026-05-07	5.8000	6.3000	5.8000	6.1500	-0.806%	101	3,047	+11.545%
2026-05-06	6.5500	6.5500	6.1500	6.2000	-3.125%	247	3,026	+10.645%
2026-05-05	5.2000	6.5000	5.2000	6.4000	+22.137%	127	2,922	+7.188%
2026-05-04	5.0700	5.2400	4.9000	5.2400	+5.859%	34	2,837	+30.916%
2026-05-01	4.6000	4.9500	4.4000	4.9500	+8.079%	65	2,813	+38.586%
2026-04-30	5.0000	5.1500	4.5800	4.5800	-10.196%	541	2,813	+49.782%
2026-04-29	5.2500	5.2500	5.0400	5.1000	-1.923%	46	2,888	+34.510%
2026-04-28	5.4000	5.4000	5.2000	5.2000	+6.776%	1,013	2,858	+31.923%
2026-04-27	5.1300	5.1500	4.8400	4.8700	-0.612%	234	1,885	+40.862%
2026-04-24	5.0500	5.3000	4.9000	4.9000	-3.922%	8	1,668	+40.000%
2026-04-23	4.7000	5.3500	4.5500	5.1000	+5.155%	334	1,665	+34.510%
2026-04-22	4.6900	5.1000	4.6900	4.8500	+1.042%	91	0	+41.443%
2026-04-21	4.9500	5.0300	4.8000	4.8000	0.000%	1,817	0	+42.917%