Dark

NFLX20260918P120
NFLX Sep 18 2026 120.00 Put (NFLX260918P00120000)
option OPRA

EOD

Aug 20, 2026

39.95-11.907%(-5.40)355

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.9000	39.9500	38.9000	39.9500	-11.907%	355	90	0.000%
2026-08-17	42.7500	45.3500	42.7500	45.3500	+6.832%	205	90	-11.907%
2026-08-14	41.3000	43.2500	41.3000	42.4500	-0.818%	285	90	-5.889%
2026-08-13	42.6000	43.9500	42.0000	42.8000	-3.167%	731	90	-6.659%
2026-08-10	44.2000	44.2000	44.2000	44.2000	-5.048%	97	90	-9.615%
2026-08-07	45.9200	46.5500	44.5000	46.5500	+0.758%	310	90	-14.178%
2026-08-06	46.7500	46.7500	45.1000	46.2000	-0.259%	587	98	-13.528%
2026-08-05	46.3200	46.3200	46.3200	46.3200	-1.760%	2	98	-13.752%
2026-07-31	47.1500	48.7000	47.1500	47.1500	-0.212%	450	100	-15.270%
2026-07-30	47.0000	47.2500	47.0000	47.2500	-5.783%	440	100	-15.450%
2026-07-24	48.6500	50.1500	48.6500	50.1500	-0.987%	300	100	-20.339%
2026-07-23	51.5000	51.5000	50.2000	50.6500	+11.196%	563	100	-21.125%
2026-07-13	45.5500	45.5500	45.5500	45.5500	-4.707%	150	100	-12.294%
2026-07-10	47.8000	47.8000	47.8000	47.8000	+4.595%	150	100	-16.423%
2026-07-09	45.1000	45.7000	45.0000	45.7000	+6.279%	294	100	-12.582%
2026-07-07	42.1500	43.1500	42.1500	43.0000	+0.233%	4	106	-7.093%
2026-07-06	44.1000	44.1000	42.9000	42.9000	-2.389%	47	110	-6.876%
2026-07-02	43.9500	43.9500	43.9500	43.9500	-4.870%	236	157	-9.101%
2026-07-01	47.8000	47.8000	46.2000	46.2000	+0.152%	525	157	-13.528%
2026-06-29	44.4000	46.1500	44.4000	46.1300	-0.902%	8	157	-13.397%
2026-06-26	46.8000	46.8000	46.5500	46.5500	-3.623%	496	165	-14.178%
2026-06-25	49.8500	49.8500	48.3000	48.3000	+0.083%	457	165	-17.288%
2026-06-22	43.1500	48.2600	43.1500	48.2600	+13.821%	251	165	-17.219%
2026-06-18	42.9500	42.9500	41.7500	42.4000	-3.746%	524	174	-5.778%
2026-06-17	42.0000	44.0500	42.0000	44.0500	+6.017%	410	174	-9.308%
2026-06-16	41.0000	41.5500	40.9000	41.5500	+7.226%	6	174	-3.851%
2026-06-15	39.0500	39.0500	38.6000	38.7500	-2.393%	7	241	+3.097%
2026-06-12	40.5500	40.5500	39.1500	39.7000	-1.489%	7	241	+0.630%
2026-06-11	38.9500	40.3000	38.1300	40.3000	+5.719%	935	241	-0.868%
2026-06-10	38.1200	38.1200	38.1200	38.1200	-0.936%	3	1,176	+4.801%
2026-06-09	38.4800	38.4800	38.4800	38.4800	+1.799%	3	1,174	+3.820%
2026-06-08	37.2000	37.8000	37.1500	37.8000	-1.946%	6	1,222	+5.688%
2026-06-04	37.1000	38.5500	37.0500	38.5500	-0.259%	79	1,222	+3.632%
2026-06-03	37.9500	38.6500	37.9500	38.6500	+5.313%	5	1,163	+3.364%
2026-06-02	36.7000	36.7000	36.7000	36.7000	+7.310%	1	1,163	+8.856%
2026-06-01	33.8500	34.3000	33.8500	34.2000	0.000%	5	1,162	+16.813%
2026-05-29	34.2000	34.2000	34.2000	34.2000	+7.547%	5	1,162	+16.813%
2026-05-27	31.8000	31.8000	31.8000	31.8000	-2.454%	1	1,157	+25.629%
2026-05-26	32.6000	32.6000	32.6000	32.6000	+2.516%	1	1,156	+22.546%
2026-05-12	31.8000	31.8000	31.8000	31.8000	-2.214%	8	1,156	+25.629%
2026-05-08	32.4700	32.5200	32.4700	32.5200	+17.613%	7	1,165	+22.847%
2026-05-01	26.3400	27.6500	26.3400	27.6500	+5.454%	2	1,165	+44.485%
2026-04-30	26.9000	26.9000	26.2200	26.2200	-12.161%	2	1,165	+52.365%
2026-04-28	29.8500	29.8500	29.8500	29.8500	+6.417%	1	1,166	+33.836%
2026-04-24	27.6100	28.0500	27.6100	28.0500	+2.372%	2	1,166	+42.424%
2026-04-23	27.4000	27.4000	27.4000	27.4000	-0.725%	1	1,164	+45.803%
2026-04-21	26.7000	27.6000	26.7000	27.6000	+5.626%	5	1,159	+44.746%
2026-04-20	26.1300	26.1300	26.1300	26.1300	+10.393%	1	1,159	+52.889%
2026-04-17	23.3800	23.6700	23.3800	23.6700	+42.935%	6	1,159	+68.779%
2026-04-16	16.5700	16.6200	16.0000	16.5600	-2.243%	32	1,160	+141.244%
2026-04-15	16.9400	16.9400	16.9400	16.9400	-1.740%	1	1,156	+135.832%
2026-04-14	18.1300	18.1300	17.2400	17.2400	-14.442%	4	1,156	+131.729%
2026-04-10	20.1500	20.1500	20.1500	20.1500	-5.841%	3	1,153	+98.263%
2026-04-06	21.4000	21.4000	21.4000	21.4000	-27.260%	1	1,153	+86.682%
2026-03-20	29.4200	29.4200	29.4200	29.4200	+13.679%	10	1,153	+35.792%
2026-03-16	25.8800	25.8800	25.8800	25.8800	-4.643%	2	1,163	+54.366%
2026-03-13	27.1400	27.1400	27.1400	27.1400	+10.640%	4	1,164	+47.200%
2026-03-10	25.2100	25.2100	24.5300	24.5300	+4.339%	3	1,160	+62.862%
2026-03-05	23.7800	23.7800	23.5100	23.5100	-7.441%	3	1,162	+69.928%
2026-03-03	25.5000	25.5000	25.4000	25.4000	-3.422%	3	1,163	+57.283%
2026-02-27	26.7000	26.7000	26.3000	26.3000	-31.098%	3	1,163	+51.901%
2026-02-25	38.1700	38.1700	38.1700	38.1700	-10.462%	2	1,160	+4.663%
2026-02-17	42.4500	42.8000	42.4500	42.6300	+7.951%	125	1,160	-6.287%
2026-02-09	39.4900	39.4900	39.4900	39.4900	+2.438%	1	1,563	+1.165%
2026-02-05	37.2500	38.5500	37.2500	38.5500	+4.869%	195	1,563	+3.632%
2026-01-30	36.7600	36.7600	36.7600	36.7600	+6.551%	5	1,655	+8.678%
2026-01-26	34.5000	34.5000	34.5000	34.5000	-1.089%	5	1,652	+15.797%
2026-01-23	35.8200	35.8200	34.4400	34.8800	-5.037%	50	1,647	+14.536%
2026-01-22	36.1300	36.7300	35.8400	36.7300	+0.054%	17	1,651	+8.767%
2026-01-21	36.1300	36.7100	36.1300	36.7100	+14.647%	4	1,652	+8.826%
2026-01-15	32.0200	32.0200	32.0200	32.0200	+7.703%	3	1,650	+24.766%
2026-01-05	29.7300	29.7300	29.7300	29.7300	-1.556%	10	1,659	+34.376%
2026-01-02	30.2000	30.2000	30.2000	30.2000	+4.607%	1	1,659	+32.285%
2025-12-24	28.8800	28.8800	28.8700	28.8700	+0.557%	12	1,649	+38.379%
2025-12-22	28.8000	28.8000	28.7100	28.7100	+3.459%	2	1,649	+39.150%
2025-12-12	27.7500	27.7500	27.7500	27.7500	-2.185%	1	1,647	+43.964%
2025-12-11	28.3700	28.3700	28.3700	28.3700	+6.654%	190	1,646	+40.818%
2025-12-09	26.6000	26.6000	26.6000	26.6000	+42.018%	2	1,686	+50.188%
2025-12-01	18.7300	18.7300	18.7300	18.7300	-5.879%	4	1,686	+113.294%
2025-11-26	19.9500	19.9500	19.9000	19.9000	-5.463%	3	1,684	+100.754%
2025-11-25	20.8200	21.0500	20.8200	21.0500	-1.174%	12	1,684	+89.786%
2025-11-24	21.3000	21.3000	21.3000	21.3000	+2.404%	2	1,694	+87.559%
2025-11-21	20.8000	20.8000	20.8000	20.8000	+2.463%	2	1,694	+92.067%
2025-11-20	18.6000	20.3500	18.6000	20.3000	+9.730%	12	1,694	+96.798%
2025-11-19	17.7500	18.5000	17.7000	18.5000	+13.497%	193	1,694	+115.946%
2025-11-18	15.9500	16.3000	15.9500	16.3000	-8.939%	303	1,660	+145.092%
2025-11-17	18.0000	18.1500	17.4500	17.9000	0.000%	6	1,360	+123.184%