Dark

NFLX20260918P50
NFLX Sep 18 2026 50.00 Put (NFLX260918P00050000)
option OPRA

EOD

Aug 20, 2026

0.0300-25.000%(-0.0100)5,819

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0300	0.0100	0.0300	-25.000%	5,819	7,617	0.000%
2026-08-19	0.0100	0.0400	0.0100	0.0400	+300.000%	5	2,037	-25.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	2	2,035	+200.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,035	+200.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	0.000%	3	2,035	+50.000%
2026-08-13	0.0500	0.0500	0.0200	0.0200	+100.000%	20	2,036	+50.000%
2026-08-12	0.0300	0.0300	0.0100	0.0100	-66.667%	13	2,039	+200.000%
2026-08-11	0.0300	0.0500	0.0200	0.0300	+50.000%	10	2,020	0.000%
2026-08-10	0.1100	0.1100	0.0200	0.0200	-50.000%	3	2,018	+50.000%
2026-08-07	0.0400	0.0500	0.0400	0.0400	0.000%	5	2,018	-25.000%
2026-08-06	0.0400	0.0500	0.0300	0.0400	-20.000%	29	2,021	-25.000%
2026-08-05	0.1100	0.1100	0.0500	0.0500	0.000%	10	2,025	-40.000%
2026-08-04	0.0700	0.0700	0.0500	0.0500	0.000%	95	2,025	-40.000%
2026-08-03	0.0600	0.0600	0.0500	0.0500	-28.571%	94	2,047	-40.000%
2026-07-31	0.0700	0.0700	0.0600	0.0700	+16.667%	49	2,100	-57.143%
2026-07-30	0.0800	0.0800	0.0600	0.0600	-33.333%	28	2,115	-50.000%
2026-07-29	0.0900	0.0900	0.0900	0.0900	+28.571%	1	2,116	-66.667%
2026-07-28	0.1000	0.1000	0.0700	0.0700	-36.364%	457	2,115	-57.143%
2026-07-27	0.1000	0.1100	0.0900	0.1100	+10.000%	80	2,039	-72.727%
2026-07-24	0.1100	0.1100	0.1000	0.1000	0.000%	48	2,012	-70.000%
2026-07-23	0.1000	0.1100	0.1000	0.1000	-9.091%	874	1,991	-70.000%
2026-07-22	0.1000	0.1100	0.0800	0.1100	0.000%	261	1,586	-72.727%
2026-07-21	0.1200	0.1400	0.1100	0.1100	-26.667%	152	1,739	-72.727%
2026-07-20	0.1500	0.1700	0.1300	0.1500	+50.000%	291	1,646	-80.000%
2026-07-17	0.3000	0.3000	0.0900	0.1000	-37.500%	771	1,534	-70.000%
2026-07-16	0.1700	0.2000	0.1200	0.1600	0.000%	50	1,288	-81.250%
2026-07-15	0.1500	0.1600	0.1500	0.1600	+14.286%	55	1,295	-81.250%
2026-07-14	0.1700	0.1700	0.1400	0.1400	0.000%	38	1,241	-78.571%
2026-07-13	0.1900	0.1900	0.1100	0.1400	-22.222%	84	1,265	-78.571%
2026-07-10	0.1800	0.1800	0.1800	0.1800	+5.882%	35	1,315	-83.333%
2026-07-09	0.1600	0.1900	0.1600	0.1700	+6.250%	960	1,350	-82.353%
2026-07-06	0.1500	0.1600	0.1400	0.1600	0.000%	20	1,369	-81.250%
2026-07-02	0.2000	0.2400	0.1600	0.1600	-20.000%	76	1,416	-81.250%
2026-07-01	0.1900	0.2800	0.1700	0.2000	-31.034%	12	1,416	-85.000%
2026-06-30	0.1700	0.2900	0.1700	0.2900	+16.000%	30	1,406	-89.655%
2026-06-29	0.1600	0.2500	0.1600	0.2500	+56.250%	33	1,413	-88.000%
2026-06-26	0.1600	0.2300	0.1600	0.1600	-44.828%	1,134	1,431	-81.250%
2026-06-25	0.2900	0.2900	0.2900	0.2900	+16.000%	2	904	-89.655%
2026-06-24	0.2300	0.2800	0.2300	0.2500	+13.636%	30	902	-88.000%
2026-06-23	0.2200	0.2200	0.2200	0.2200	-18.519%	5	887	-86.364%
2026-06-22	0.1500	0.2700	0.1500	0.2700	+58.824%	31	882	-88.889%
2026-06-12	0.1700	0.1700	0.1700	0.1700	+41.667%	1	862	-82.353%
2026-06-08	0.1200	0.1200	0.1200	0.1200	-14.286%	1	862	-75.000%
2026-06-04	0.1400	0.1400	0.1200	0.1400	0.000%	14	863	-78.571%
2026-06-03	0.1500	0.3000	0.1100	0.1400	+55.556%	58	867	-78.571%
2026-06-02	0.0900	0.0900	0.0900	0.0900	-10.000%	1	869	-66.667%
2026-05-29	0.1000	0.1000	0.1000	0.1000	-23.077%	1	868	-70.000%
2026-05-28	0.1300	0.1300	0.1300	0.1300	-18.750%	1	867	-76.923%
2026-05-14	0.1600	0.1600	0.1600	0.1600	+6.667%	6	868	-81.250%
2026-05-13	0.1600	0.1600	0.1500	0.1500	+7.143%	4	877	-80.000%
2026-05-11	0.1200	0.1400	0.1200	0.1400	-30.000%	4	877	-78.571%
2026-05-08	0.1700	0.2000	0.1700	0.2000	+81.818%	8	878	-85.000%
2026-05-01	0.1100	0.1100	0.1100	0.1100	-42.105%	12	885	-72.727%
2026-04-22	0.1900	0.1900	0.1900	0.1900	+11.765%	2	885	-84.211%
2026-04-16	0.1700	0.1700	0.1700	0.1700	+70.000%	1	885	-82.353%
2026-04-14	0.1000	0.1000	0.1000	0.1000	-60.000%	10	885	-70.000%
2026-04-09	0.2500	0.2500	0.2500	0.2500	+38.889%	1	885	-88.000%
2026-04-08	0.1800	0.2800	0.1800	0.1800	-21.739%	35	886	-83.333%
2026-04-07	0.2300	0.2300	0.2300	0.2300	-45.238%	1	891	-86.957%
2026-04-01	0.4200	0.4200	0.4200	0.4200	-4.545%	10	892	-92.857%
2026-03-30	0.4600	0.4600	0.4400	0.4400	+18.919%	3	882	-93.182%
2026-03-23	0.3700	0.3700	0.3700	0.3700	+2.778%	1	882	-91.892%
2026-03-20	0.3600	0.3600	0.3600	0.3600	-21.739%	11	882	-91.667%
2026-03-18	0.4600	0.4600	0.4600	0.4600	-2.128%	13	871	-93.478%
2026-03-13	0.3500	0.4800	0.3500	0.4700	+17.500%	6	871	-93.617%
2026-03-11	0.4000	0.4000	0.4000	0.4000	-33.333%	4	869	-92.500%
2026-03-05	0.4300	0.6000	0.4300	0.6000	+53.846%	13	875	-95.000%
2026-03-04	0.3900	0.3900	0.3900	0.3900	-11.364%	1	865	-92.308%
2026-03-03	0.4400	0.4400	0.4400	0.4400	-13.725%	1	865	-93.182%
2026-03-02	0.4600	0.5100	0.4600	0.5100	+18.605%	31	864	-94.118%
2026-02-27	0.5400	0.5400	0.4300	0.4300	-38.571%	21	835	-93.023%
2026-02-26	0.7100	0.7700	0.7000	0.7000	-6.667%	13	830	-95.714%
2026-02-25	0.8600	0.8800	0.7500	0.7500	-34.211%	7	829	-96.000%
2026-02-24	1.1600	1.1600	1.1400	1.1400	-1.724%	2	829	-97.368%
2026-02-23	1.1300	1.2700	1.1300	1.1600	+14.851%	40	827	-97.414%
2026-02-20	0.9800	1.0300	0.9700	1.0100	-12.174%	41	804	-97.030%
2026-02-19	1.1500	1.1500	1.1500	1.1500	+11.650%	1	793	-97.391%
2026-02-17	1.0300	1.0300	1.0300	1.0300	-16.935%	1	792	-97.087%
2026-02-13	1.2000	1.4400	1.0500	1.2400	+3.333%	475	769	-97.581%
2026-02-12	0.9100	1.2000	0.9100	1.2000	+66.667%	111	769	-97.500%
2026-02-09	0.7700	0.7700	0.7200	0.7200	+20.000%	56	713	-95.833%
2026-02-03	0.6600	0.6600	0.6000	0.6000	+1.695%	3	658	-95.000%
2026-02-02	0.5900	0.5900	0.5900	0.5900	+7.273%	10	658	-94.915%
2026-01-30	0.5500	0.5500	0.5500	0.5500	+14.583%	10	658	-94.545%
2026-01-28	0.4800	0.4800	0.4800	0.4800	-12.727%	1	648	-93.750%
2026-01-27	0.5500	0.5500	0.5500	0.5500	-3.509%	10	648	-94.545%
2026-01-23	0.6600	0.6600	0.5700	0.5700	-5.000%	11	638	-94.737%
2026-01-21	1.4300	1.4300	0.6000	0.6000	-4.762%	26	627	-95.000%
2026-01-20	0.6300	0.6300	0.6300	0.6300	+3.279%	10	606	-95.238%
2026-01-15	0.6100	0.6100	0.6100	0.6100	-11.594%	3	596	-95.082%
2026-01-14	0.6900	0.6900	0.6900	0.6900	+11.290%	50	593	-95.652%
2026-01-13	0.6100	0.6600	0.6100	0.6200	+6.897%	160	543	-95.161%
2026-01-09	0.5600	0.5800	0.5600	0.5800	+3.571%	11	433	-94.828%
2026-01-05	0.5600	0.5600	0.5600	0.5600	-3.448%	1	421	-94.643%
2026-01-02	0.5800	0.5800	0.5800	0.5800	+5.455%	1	421	-94.828%
2025-12-29	0.5500	0.5500	0.5500	0.5500	-1.786%	1	420	-94.545%
2025-12-26	0.5600	0.5600	0.5600	0.5600	-3.448%	4	420	-94.643%
2025-12-19	0.5800	0.5800	0.5800	0.5800	+9.434%	50	416	-94.828%
2025-12-17	0.5900	0.5900	0.5300	0.5300	-19.697%	52	416	-94.340%
2025-12-16	0.6500	0.6600	0.6500	0.6600	-8.333%	100	417	-95.455%
2025-12-12	0.7000	0.7200	0.6900	0.7200	+35.849%	401	460	-95.833%
2025-12-08	0.7000	0.7000	0.5300	0.5300	+6.000%	53	69	-94.340%
2025-12-04	0.5000	0.5000	0.5000	0.5000	0.000%	1	26	-94.000%
2025-12-03	0.5000	0.5000	0.5000	0.5000	-9.091%	10	25	-94.000%
2025-11-24	0.5500	0.5500	0.5500	0.5500	+22.222%	2	15	-94.545%
2025-11-19	0.5100	0.5100	0.3900	0.4500	+4,400.000%	6	15	-93.333%
2025-11-10	0.0100	0.0100	0.0100	0.0100	0.000%	1	1	+200.000%