Dark

NFLX20260918P105
NFLX Sep 18 2026 105.00 Put (NFLX260918P00105000)
option OPRA

EOD

Aug 20, 2026

24.25-13.114%(-3.66)1,140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.4000	26.4000	23.3700	24.2500	-13.114%	1,140	248	0.000%
2026-08-17	27.2800	30.3000	27.2800	27.9100	+2.422%	643	248	-13.114%
2026-08-14	28.3500	28.3500	27.2500	27.2500	+1.490%	962	248	-11.009%
2026-08-13	28.1000	28.1000	25.8500	26.8500	-13.107%	2,042	248	-9.683%
2026-08-10	30.9000	30.9000	30.9000	30.9000	+1.311%	270	248	-21.521%
2026-08-07	30.9400	30.9400	30.5000	30.5000	-4.836%	744	248	-20.492%
2026-08-06	30.8000	32.0500	30.7500	32.0500	-2.967%	1,416	248	-24.337%
2026-07-31	33.0300	33.5000	33.0300	33.0300	+4.360%	1,115	248	-26.582%
2026-07-30	32.5000	32.5000	31.6500	31.6500	-10.970%	1,070	248	-23.381%
2026-07-27	35.5500	35.5500	35.5500	35.5500	+2.009%	8	248	-31.786%
2026-07-24	35.4900	36.0000	33.1500	34.8500	-2.925%	1,164	388	-30.416%
2026-07-23	36.1500	37.8000	35.9000	35.9000	+3.161%	2,220	388	-32.451%
2026-07-22	34.8000	34.8000	34.8000	34.8000	-6.452%	1	388	-30.316%
2026-07-20	37.2000	37.2000	37.2000	37.2000	+3.076%	5	388	-34.812%
2026-07-17	38.8400	38.8400	36.0900	36.0900	+14.936%	2	388	-32.807%
2026-07-16	31.4000	31.4000	31.4000	31.4000	+0.803%	1	433	-22.771%
2026-07-15	31.1500	31.1500	31.1500	31.1500	+6.496%	32	481	-22.151%
2026-07-06	29.1500	29.2500	28.7500	29.2500	+8.333%	14	450	-17.094%
2026-07-02	28.9000	28.9000	27.0000	27.0000	-12.480%	11	466	-10.185%
2026-07-01	31.5500	31.9500	30.8500	30.8500	0.000%	19	466	-21.394%
2026-06-29	29.4500	30.8500	29.4000	30.8500	-0.097%	11	485	-21.394%
2026-06-26	30.5200	31.3000	30.5200	30.8800	-7.156%	28	490	-21.470%
2026-06-25	32.7700	33.4000	32.7700	33.2600	+2.654%	62	486	-27.090%
2026-06-24	31.7600	32.7500	31.7600	32.4000	+2.240%	34	933	-25.154%
2026-06-23	31.6900	31.6900	31.6900	31.6900	-1.185%	5	1,035	-23.477%
2026-06-22	32.4200	32.4200	32.0700	32.0700	+16.322%	8	1,035	-24.384%
2026-06-18	27.5700	27.5700	27.5700	27.5700	-0.649%	2	1,042	-12.042%
2026-06-17	27.6800	27.7500	27.6800	27.7500	+2.588%	50	1,042	-12.613%
2026-06-16	26.0500	27.0500	25.7500	27.0500	+13.655%	25	1,042	-10.351%
2026-06-15	23.8000	23.8000	23.8000	23.8000	-0.626%	7	1,031	+1.891%
2026-06-11	24.3000	25.0500	23.9000	23.9500	+1.526%	14	1,031	+1.253%
2026-06-10	23.5900	23.5900	23.5900	23.5900	-0.127%	3	1,045	+2.798%
2026-06-09	23.6200	23.6200	23.6200	23.6200	+1.810%	1	1,045	+2.667%
2026-06-08	22.7500	23.3000	22.7500	23.2000	-3.414%	14	1,045	+4.526%
2026-06-03	24.0200	24.0200	24.0200	24.0200	+20.100%	1	1,052	+0.958%
2026-05-29	20.0000	20.0000	20.0000	20.0000	+8.108%	5	1,053	+21.250%
2026-05-27	18.6000	18.6000	18.5000	18.5000	+2.323%	41	1,048	+31.081%
2026-05-22	17.8000	18.0800	17.8000	18.0800	+4.812%	11	1,048	+34.126%
2026-05-21	17.2500	17.2500	17.2500	17.2500	-5.220%	10	1,047	+40.580%
2026-05-20	18.2400	18.2400	18.2000	18.2000	-1.992%	51	1,047	+33.242%
2026-05-18	18.5700	18.5700	18.5700	18.5700	+2.145%	1	1,022	+30.587%
2026-05-12	18.1800	18.1800	18.1800	18.1800	-1.088%	3	1,022	+33.388%
2026-05-08	18.3800	18.3800	18.3800	18.3800	+13.108%	21	1,019	+31.937%
2026-05-05	16.2500	16.2500	16.2500	16.2500	+6.001%	1	1,040	+49.231%
2026-05-04	15.3300	15.3300	15.3300	15.3300	+6.829%	1	1,041	+58.187%
2026-05-01	14.3000	14.3500	14.2500	14.3500	-1.712%	4	1,044	+68.990%
2026-04-30	15.6500	15.6500	14.6000	14.6000	-3.947%	18	1,044	+66.096%
2026-04-29	15.1500	15.2000	15.1500	15.2000	-6.748%	6	1,036	+59.539%
2026-04-28	16.3000	16.3000	16.3000	16.3000	+7.237%	1	1,041	+48.773%
2026-04-27	15.0000	15.2000	15.0000	15.2000	+1.333%	7	1,041	+59.539%
2026-04-24	15.0000	15.0000	15.0000	15.0000	+6.007%	7	1,046	+61.667%
2026-04-23	14.1500	14.1500	14.1500	14.1500	-4.068%	2	1,050	+71.378%
2026-04-22	14.7500	14.7500	14.7500	14.7500	-1.993%	21	1,051	+64.407%
2026-04-21	14.0000	15.0500	14.0000	15.0500	+9.216%	32	1,038	+61.130%
2026-04-20	14.1000	14.1000	13.7800	13.7800	+14.833%	16	1,038	+75.980%
2026-04-17	13.8900	13.8900	11.7000	12.0000	+52.866%	23	1,022	+102.083%
2026-04-16	8.0000	8.0000	7.4000	7.8500	-1.875%	114	1,016	+208.917%
2026-04-15	8.4500	8.5700	8.0000	8.0000	-6.103%	99	980	+203.125%
2026-04-14	9.8400	9.8500	8.4000	8.5200	-13.939%	159	931	+184.624%
2026-04-13	10.0000	10.0000	9.9000	9.9000	-3.883%	8	836	+144.949%
2026-04-10	10.3500	10.4000	10.2500	10.3000	-1.435%	6	829	+135.437%
2026-04-09	10.7500	10.7500	10.4500	10.4500	-16.534%	43	826	+132.057%
2026-04-07	12.5200	12.5200	12.5200	12.5200	+13.098%	2	789	+93.690%
2026-04-06	11.0700	11.0700	11.0700	11.0700	-16.327%	1	788	+119.061%
2026-04-02	13.2300	13.2300	13.2300	13.2300	-11.148%	100	688	+83.296%
2026-03-31	14.8900	14.8900	14.8900	14.8900	-5.759%	1	688	+62.861%
2026-03-26	15.8000	15.8000	15.8000	15.8000	-3.067%	1	689	+53.481%
2026-03-24	16.3000	16.3000	16.3000	16.3000	+5.844%	22	689	+48.773%
2026-03-18	15.4000	15.4000	15.4000	15.4000	+2.667%	2	667	+57.468%
2026-03-17	15.0000	15.0000	15.0000	15.0000	0.000%	2	665	+61.667%
2026-03-16	15.0000	15.0000	15.0000	15.0000	-0.662%	2	665	+61.667%
2026-03-11	14.7000	15.1000	14.7000	15.1000	+11.852%	2	667	+60.596%
2026-03-06	13.5000	13.5000	13.5000	13.5000	0.000%	1	677	+79.630%
2026-03-05	13.5000	13.6000	13.3000	13.5000	+2.350%	20	677	+79.630%
2026-03-04	13.0000	13.4000	12.9000	13.1900	-8.084%	19	659	+83.851%
2026-03-03	14.3500	14.3500	14.3500	14.3500	-4.651%	1	655	+68.990%
2026-03-02	15.1000	15.1000	15.0500	15.0500	-0.331%	7	654	+61.130%
2026-02-27	16.5500	16.5500	15.1000	15.1000	-47.985%	19	661	+60.596%
2026-02-20	29.0300	29.0300	29.0300	29.0300	-3.072%	27	658	-16.466%
2026-02-13	29.9500	29.9500	29.9500	29.9500	+22.345%	10	648	-19.032%
2026-02-05	24.4800	24.4800	24.4800	24.4800	+12.811%	2	648	-0.940%
2026-01-28	21.7000	21.7000	21.7000	21.7000	0.000%	2	648	+11.751%
2026-01-26	21.7000	21.7000	21.7000	21.7000	-6.182%	5	648	+11.751%
2026-01-21	23.1200	23.1300	23.1200	23.1300	+18.010%	10	648	+4.842%
2026-01-13	19.6000	19.6000	19.6000	19.6000	+0.668%	1	658	+23.724%
2026-01-12	19.4700	19.4700	19.4700	19.4700	-3.231%	10	658	+24.551%
2026-01-09	20.1000	20.1300	20.1000	20.1200	+7.364%	10	658	+20.527%
2026-01-06	18.7400	18.7400	18.7400	18.7400	+9.144%	1	652	+29.402%
2025-12-31	17.1700	17.1700	17.1700	17.1700	-1.886%	2	650	+41.235%
2025-12-22	17.5000	17.5000	17.5000	17.5000	+5.358%	1	650	+38.571%
2025-12-19	16.5400	16.6500	16.5400	16.6100	+2.404%	80	650	+45.996%
2025-12-17	16.2200	16.2200	16.2200	16.2200	-10.238%	10	607	+49.507%
2025-12-11	18.0700	18.0700	18.0700	18.0700	+8.594%	10	606	+34.200%
2025-12-08	16.6600	16.6600	16.6400	16.6400	+58.476%	27	596	+45.733%
2025-12-02	10.5500	10.5500	10.5000	10.5000	+0.865%	4	569	+130.952%
2025-12-01	10.4100	10.4100	10.4100	10.4100	-7.876%	1	566	+132.949%
2025-11-26	11.5000	11.5000	11.3000	11.3000	-7.755%	5	566	+114.602%
2025-11-25	12.3000	12.3000	12.1000	12.2500	-2.000%	6	566	+97.959%
2025-11-24	12.6000	12.6000	12.5000	12.5000	+2.543%	7	566	+94.000%
2025-11-21	12.3500	12.5000	12.1900	12.1900	+2.008%	8	561	+98.934%
2025-11-20	10.7500	11.9500	10.7500	11.9500	+9.633%	8	554	+102.929%
2025-11-19	10.1000	10.9000	10.1000	10.9000	+14.136%	5	554	+122.477%
2025-11-18	9.7900	9.7900	9.5500	9.5500	-2.551%	20	552	+153.927%
2025-11-17	10.2500	10.2500	9.8000	9.8000	0.000%	3	552	+147.449%