Dark

NFLX20260918P55
NFLX Sep 18 2026 55.00 Put (NFLX260918P00055000)
option OPRA

EOD

Aug 20, 2026

0.03000.000%(0.0000)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0200	0.0400	0.0200	0.0300	0.000%	21	1,402	0.000%
2026-08-19	0.0200	0.0500	0.0200	0.0300	0.000%	9	1,402	0.000%
2026-08-18	0.0300	0.0300	0.0200	0.0300	0.000%	4	1,410	0.000%
2026-08-17	0.1600	0.1600	0.0200	0.0300	-25.000%	104	1,410	0.000%
2026-08-14	0.0200	0.0400	0.0200	0.0400	+300.000%	14	1,409	-25.000%
2026-08-13	0.0400	0.0400	0.0100	0.0100	-75.000%	38	1,413	+200.000%
2026-08-12	0.0400	0.0400	0.0400	0.0400	-20.000%	33	1,443	-25.000%
2026-08-11	0.0500	0.0500	0.0400	0.0500	0.000%	32	1,427	-40.000%
2026-08-10	0.1000	0.1000	0.0400	0.0500	-16.667%	4	1,429	-40.000%
2026-08-07	0.0700	0.0700	0.0600	0.0600	0.000%	6	1,431	-50.000%
2026-08-06	0.0900	0.1100	0.0600	0.0600	-33.333%	164	1,430	-50.000%
2026-08-05	0.1300	0.1300	0.0800	0.0900	-10.000%	267	1,445	-66.667%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-16.667%	84	1,483	-70.000%
2026-08-03	0.1100	0.1200	0.1000	0.1200	-14.286%	17	1,534	-75.000%
2026-07-31	0.1400	0.1500	0.1300	0.1400	+7.692%	133	1,536	-78.571%
2026-07-30	0.1600	0.1700	0.1200	0.1300	-7.143%	97	1,544	-76.923%
2026-07-29	0.1600	0.1600	0.1300	0.1400	0.000%	216	1,560	-78.571%
2026-07-28	0.1900	0.1900	0.1300	0.1400	-30.000%	138	1,623	-78.571%
2026-07-27	0.1700	0.2200	0.1700	0.2000	-4.762%	199	1,700	-85.000%
2026-07-24	0.2500	0.2500	0.2000	0.2100	-8.696%	292	1,565	-85.714%
2026-07-23	0.2700	0.2700	0.2300	0.2300	-4.167%	31	1,457	-86.957%
2026-07-22	0.2300	0.2800	0.1900	0.2400	-20.000%	272	1,446	-87.500%
2026-07-21	0.3700	0.3700	0.3000	0.3000	-21.053%	331	1,391	-90.000%
2026-07-20	0.3300	0.4500	0.3300	0.3800	+26.667%	121	1,304	-92.105%
2026-07-17	0.5000	0.5800	0.2700	0.3000	-11.765%	616	1,257	-90.000%
2026-07-16	0.3700	0.4200	0.3000	0.3400	-2.857%	142	1,042	-91.176%
2026-07-15	0.3500	0.3600	0.2900	0.3500	+9.375%	123	1,003	-91.429%
2026-07-14	0.4100	0.4100	0.3200	0.3200	-3.030%	124	998	-90.625%
2026-07-13	0.5900	0.5900	0.3000	0.3300	-19.512%	259	993	-90.909%
2026-07-10	0.4400	0.4500	0.3900	0.4100	+10.811%	161	1,036	-92.683%
2026-07-09	0.3400	0.3800	0.3400	0.3700	+15.625%	92	943	-91.892%
2026-07-08	0.3200	0.3200	0.3200	0.3200	+6.667%	10	906	-90.625%
2026-07-07	0.3100	0.3200	0.3000	0.3000	-3.226%	22	898	-90.000%
2026-07-06	0.2000	0.3300	0.2000	0.3100	+6.897%	23	883	-90.323%
2026-07-02	0.3700	0.3700	0.2900	0.2900	-39.583%	46	867	-89.655%
2026-07-01	0.4900	0.4900	0.4800	0.4800	-14.286%	40	867	-93.750%
2026-06-30	0.5000	0.5700	0.5000	0.5600	+30.233%	4	850	-94.643%
2026-06-29	0.3400	0.4300	0.3400	0.4300	-17.308%	12	849	-93.023%
2026-06-26	0.5100	0.5200	0.3600	0.5200	-10.345%	43	839	-94.231%
2026-06-25	0.5300	0.5800	0.4800	0.5800	+11.538%	113	815	-94.828%
2026-06-24	0.5100	0.5300	0.5000	0.5200	+8.333%	5	724	-94.231%
2026-06-23	0.4800	0.4800	0.4700	0.4800	-7.692%	306	723	-93.750%
2026-06-22	0.2500	0.5900	0.2500	0.5200	+62.500%	173	436	-94.231%
2026-06-18	0.3800	0.3800	0.3200	0.3200	+3.226%	26	382	-90.625%
2026-06-17	0.2900	0.3100	0.2900	0.3100	+10.714%	2	382	-90.323%
2026-06-16	0.2700	0.3000	0.2500	0.2800	-30.000%	30	382	-89.286%
2026-06-15	0.2100	0.4000	0.2000	0.4000	+53.846%	6	379	-92.500%
2026-06-11	0.2600	0.2600	0.2600	0.2600	+44.444%	1	379	-88.462%
2026-06-09	0.1800	0.1800	0.1800	0.1800	-55.000%	1	378	-83.333%
2026-06-03	0.3100	0.4300	0.3100	0.4000	+60.000%	26	378	-92.500%
2026-06-02	0.2400	0.2500	0.2000	0.2500	+38.889%	3	380	-88.000%
2026-06-01	0.1800	0.1800	0.1800	0.1800	-10.000%	42	378	-83.333%
2026-05-26	0.2000	0.2000	0.2000	0.2000	+5.263%	1	336	-85.000%
2026-05-20	0.1800	0.1900	0.1800	0.1900	+26.667%	153	335	-84.211%
2026-05-19	0.1500	0.1500	0.1500	0.1500	-53.125%	10	220	-80.000%
2026-05-13	0.3300	0.3300	0.3200	0.3200	+10.345%	4	220	-90.625%
2026-05-12	0.2900	0.2900	0.2900	0.2900	-3.333%	1	221	-89.655%
2026-05-11	0.3700	0.3700	0.3000	0.3000	+20.000%	6	221	-90.000%
2026-05-08	0.2500	0.2500	0.2300	0.2500	+13.636%	8	224	-88.000%
2026-05-05	0.2200	0.2200	0.2200	0.2200	-15.385%	1	221	-86.364%
2026-04-27	0.2600	0.2600	0.2600	0.2600	-16.129%	3	220	-88.462%
2026-04-23	0.3100	0.3100	0.3100	0.3100	+14.815%	1	223	-90.323%
2026-04-21	0.2700	0.2700	0.2700	0.2700	+3.846%	21	222	-88.889%
2026-04-17	0.3000	0.3700	0.1500	0.2600	+85.714%	51	222	-88.462%
2026-04-16	0.1400	0.1500	0.1400	0.1400	-39.130%	10	189	-78.571%
2026-04-15	0.3200	0.3200	0.2300	0.2300	+9.524%	2	186	-86.957%
2026-04-14	0.2100	0.2100	0.2100	0.2100	-4.545%	4	186	-85.714%
2026-04-10	0.2200	0.2200	0.2200	0.2200	-26.667%	1	190	-86.364%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-28.571%	1	191	-90.000%
2026-04-06	0.4000	0.4200	0.3600	0.4200	-39.130%	72	190	-92.857%
2026-03-30	0.6700	0.6900	0.6700	0.6900	+9.524%	8	164	-95.652%
2026-03-26	0.7000	0.7000	0.6000	0.6300	+8.621%	6	161	-95.238%
2026-03-25	0.5800	0.5800	0.5800	0.5800	-4.918%	3	158	-94.828%
2026-03-23	0.6100	0.6100	0.6100	0.6100	-6.154%	5	155	-95.082%
2026-03-19	0.7200	0.7200	0.6500	0.6500	-5.797%	28	160	-95.385%
2026-03-13	0.7800	0.7800	0.6900	0.6900	+1.471%	2	151	-95.652%
2026-03-12	0.7800	0.7800	0.6600	0.6800	+3.030%	4	152	-95.588%
2026-03-10	0.6600	0.6600	0.6600	0.6600	-1.493%	1	152	-95.455%
2026-03-09	0.6500	0.6700	0.6500	0.6700	+11.667%	2	152	-95.522%
2026-03-06	0.5800	0.6400	0.5800	0.6000	+3.448%	4	152	-95.000%
2026-03-05	0.7400	0.7400	0.5800	0.5800	-1.695%	6	150	-94.828%
2026-03-04	0.5900	0.5900	0.5900	0.5900	-14.493%	20	150	-94.915%
2026-03-03	0.6900	0.6900	0.6600	0.6900	+7.812%	4	130	-95.652%
2026-02-27	0.8000	0.8000	0.6400	0.6400	-46.218%	9	127	-95.313%
2026-02-26	1.1900	1.1900	1.1900	1.1900	-11.852%	1	131	-97.479%
2026-02-25	1.3500	1.3500	1.3500	1.3500	-25.000%	5	125	-97.778%
2026-02-24	1.7700	1.8100	1.7700	1.8000	-2.703%	3	125	-98.333%
2026-02-23	1.8100	1.8500	1.8100	1.8500	+21.711%	17	124	-98.378%
2026-02-20	1.5700	1.6300	1.5200	1.5200	-12.139%	45	139	-98.026%
2026-02-19	1.7300	1.7300	1.7300	1.7300	+6.135%	1	117	-98.266%
2026-02-18	1.6300	1.6300	1.6300	1.6300	-5.233%	1	116	-98.160%
2026-02-17	1.7700	1.7700	1.7200	1.7200	0.000%	2	115	-98.256%
2026-02-13	1.8500	1.8500	1.7200	1.7200	-7.027%	2	113	-98.256%
2026-02-12	1.5000	1.8500	1.5000	1.8500	+58.120%	22	113	-98.378%
2026-02-03	1.1300	1.1700	1.1300	1.1700	+30.000%	12	103	-97.436%
2026-01-30	0.9000	0.9000	0.9000	0.9000	-10.000%	2	93	-96.667%
2026-01-22	0.9300	1.0000	0.9300	1.0000	-1.961%	9	91	-97.000%
2026-01-21	1.0000	1.0500	1.0000	1.0200	+4.082%	19	88	-97.059%
2026-01-20	0.9800	0.9800	0.9800	0.9800	+5.376%	1	72	-96.939%
2026-01-15	0.9300	0.9300	0.9300	0.9300	-7.000%	3	71	-96.774%
2026-01-14	1.0000	1.0000	1.0000	1.0000	+16.279%	13	71	-97.000%
2026-01-09	0.9200	0.9200	0.8600	0.8600	+10.256%	6	59	-96.512%
2026-01-05	0.7800	0.7800	0.7800	0.7800	-9.302%	1	54	-96.154%
2025-12-26	0.8600	0.8600	0.8600	0.8600	0.000%	6	54	-96.512%
2025-12-24	0.8600	0.8600	0.8600	0.8600	-2.273%	1	49	-96.512%
2025-12-17	0.8800	0.8800	0.8800	0.8800	-10.204%	1	49	-96.591%
2025-12-15	0.9700	1.0200	0.9500	0.9800	+1.031%	22	50	-96.939%
2025-12-12	1.0100	1.0100	0.9700	0.9700	-11.818%	20	30	-96.907%
2025-12-10	1.1000	1.1000	1.1000	1.1000	+50.685%	1	10	-97.273%
2025-12-03	0.7400	0.7400	0.7300	0.7300	0.000%	9	9	-95.890%