Dark

NFLX20260918P64
NFLX Sep 18 2026 64.00 Put (NFLX260918P00064000)
option OPRA

EOD

Aug 20, 2026

0.0700-12.500%(-0.0100)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0700	0.0800	0.0600	0.0700	-12.500%	107	2,404	0.000%
2026-08-19	0.0900	0.1200	0.0700	0.0800	-27.273%	218	2,495	-12.500%
2026-08-18	0.1300	0.1300	0.1000	0.1100	-15.385%	42	2,610	-36.364%
2026-08-17	0.1000	0.1300	0.1000	0.1300	+18.182%	18	2,650	-46.154%
2026-08-14	0.1100	0.2000	0.1000	0.1100	0.000%	51	2,660	-36.364%
2026-08-13	0.1500	0.1500	0.1100	0.1100	-54.167%	77	2,651	-36.364%
2026-08-12	0.2700	0.2900	0.2400	0.2400	+9.091%	57	2,688	-70.833%
2026-08-11	0.2300	0.2500	0.2000	0.2200	-8.333%	96	2,680	-68.182%
2026-08-10	0.3600	0.3600	0.2400	0.2400	-29.412%	328	2,714	-70.833%
2026-08-07	0.4300	0.4300	0.3200	0.3400	-19.048%	774	2,755	-79.412%
2026-08-06	0.4100	0.5400	0.4100	0.4200	-12.500%	1,269	2,986	-83.333%
2026-08-05	0.4700	0.5600	0.4700	0.4800	-23.810%	436	3,207	-85.417%
2026-08-04	0.7000	0.7400	0.5700	0.6300	-8.696%	210	3,411	-88.889%
2026-08-03	0.6700	0.7200	0.5900	0.6900	-21.591%	98	3,326	-89.855%
2026-07-31	0.9500	1.0200	0.8500	0.8800	+15.789%	352	3,316	-92.045%
2026-07-30	1.0700	1.0800	0.7200	0.7600	+5.556%	129	3,321	-90.789%
2026-07-29	0.8200	0.8200	0.7200	0.7200	+2.857%	29	3,368	-90.278%
2026-07-28	0.8200	0.8400	0.6600	0.7000	-40.678%	111	3,365	-90.000%
2026-07-27	1.1200	1.1900	1.0100	1.1800	-4.065%	64	3,325	-94.068%
2026-07-24	1.5800	1.5800	1.2000	1.2300	-20.130%	443	3,272	-94.309%
2026-07-23	1.7100	1.7100	1.4200	1.5400	-8.876%	1,094	2,966	-95.455%
2026-07-22	1.5100	1.7300	1.2700	1.6900	-12.887%	282	1,976	-95.858%
2026-07-21	2.1400	2.2800	1.9000	1.9400	-8.491%	132	1,776	-96.392%
2026-07-20	1.9500	2.3700	1.8900	2.1200	+18.436%	232	1,770	-96.698%
2026-07-17	3.0000	3.0000	1.7000	1.7900	+25.175%	453	1,755	-96.089%
2026-07-16	1.7000	1.7000	1.3900	1.4300	-10.063%	128	1,534	-95.105%
2026-07-15	1.4200	1.5900	1.2900	1.5900	+11.972%	81	1,532	-95.597%
2026-07-14	1.6700	1.6700	1.4200	1.4200	-5.333%	75	1,547	-95.070%
2026-07-13	1.3500	1.5000	1.3500	1.5000	-14.286%	32	1,605	-95.333%
2026-07-10	1.6900	1.7800	1.6900	1.7500	+22.378%	5	1,634	-96.000%
2026-07-09	1.3500	1.5400	1.3500	1.4300	+16.260%	97	1,634	-95.105%
2026-07-08	1.3000	1.3000	1.1700	1.2300	+3.361%	73	1,552	-94.309%
2026-07-07	1.0400	1.1900	1.0400	1.1900	-2.459%	26	1,490	-94.118%
2026-07-06	1.2000	1.2200	1.1300	1.2200	+10.909%	5	1,469	-94.262%
2026-07-02	1.1400	1.1400	1.0700	1.1000	-32.927%	6	1,461	-93.636%
2026-07-01	1.8500	1.8600	1.6400	1.6400	-25.114%	49	1,461	-95.732%
2026-06-30	1.9500	2.1900	1.8700	2.1900	+31.138%	10	1,416	-96.804%
2026-06-29	1.2700	1.6700	1.2700	1.6700	+1.829%	14	1,416	-95.808%
2026-06-26	1.5400	1.6700	1.4300	1.6400	-15.897%	116	1,410	-95.732%
2026-06-25	1.9700	2.1000	1.9500	1.9500	+3.723%	195	1,309	-96.410%
2026-06-24	2.0000	2.0000	1.8400	1.8800	+6.818%	13	1,132	-96.277%
2026-06-23	1.7600	1.8400	1.6400	1.7600	-7.853%	481	1,135	-96.023%
2026-06-22	1.2400	2.0600	1.2000	1.9100	+56.557%	84	910	-96.335%
2026-06-18	1.2500	1.2500	1.0900	1.2200	+3.390%	22	861	-94.262%
2026-06-17	1.1300	1.1800	1.0500	1.1800	+5.357%	8	861	-94.068%
2026-06-16	1.0000	1.1400	0.9900	1.1200	+21.739%	128	861	-93.750%
2026-06-12	0.9200	0.9200	0.9200	0.9200	+2.222%	1	803	-92.391%
2026-06-11	0.9100	0.9800	0.9000	0.9000	+8.434%	7	803	-92.222%
2026-06-08	0.8400	0.8400	0.8300	0.8300	-12.632%	4	803	-91.566%
2026-06-04	0.9500	0.9500	0.9500	0.9500	-6.863%	2	803	-92.632%
2026-06-03	1.0200	1.0200	1.0000	1.0200	+30.769%	76	803	-93.137%
2026-06-02	0.8000	0.8000	0.7600	0.7800	+30.000%	3	793	-91.026%
2026-06-01	0.5900	0.6000	0.5900	0.6000	+1.695%	14	793	-88.333%
2026-05-29	0.6000	0.6000	0.5900	0.5900	-1.667%	7	799	-88.136%
2026-05-28	0.6000	0.6000	0.6000	0.6000	+1.695%	6	805	-88.333%
2026-05-20	0.5600	0.6100	0.5600	0.5900	+7.273%	8	800	-88.136%
2026-05-19	0.5600	0.5600	0.5500	0.5500	-19.118%	402	450	-87.273%
2026-05-13	0.6800	0.6800	0.6800	0.6800	-4.225%	35	450	-89.706%
2026-05-07	0.7000	0.7100	0.7000	0.7100	-7.792%	31	417	-90.141%
2026-05-05	0.7600	0.7700	0.7600	0.7700	+28.333%	72	435	-90.909%
2026-05-04	0.6000	0.6000	0.6000	0.6000	+7.143%	2	403	-88.333%
2026-05-01	0.5400	0.5600	0.5400	0.5600	-6.667%	3	404	-87.500%
2026-04-24	0.6000	0.6000	0.6000	0.6000	-9.091%	10	404	-88.333%
2026-04-21	0.6600	0.6600	0.6600	0.6600	+4.762%	1	412	-89.394%
2026-04-20	0.6300	0.6300	0.6300	0.6300	+50.000%	1	412	-88.889%
2026-04-17	0.5200	0.5200	0.4200	0.4200	+23.529%	2	412	-83.333%
2026-04-16	0.3400	0.3400	0.3400	0.3400	-67.308%	5	412	-79.412%
2026-04-02	1.0400	1.0400	1.0400	1.0400	-0.952%	4	410	-93.269%
2026-04-01	1.0500	1.0500	1.0500	1.0500	-16.000%	1	410	-93.333%
2026-03-03	1.2500	1.2500	1.2500	1.2500	-31.694%	1	411	-94.400%
2026-02-27	1.8300	1.8300	1.8300	1.8300	-32.222%	7	411	-96.175%
2026-02-25	2.7000	2.7000	2.7000	2.7000	-23.944%	1	410	-97.407%
2026-02-24	3.5500	3.5500	3.5500	3.5500	-11.250%	3	410	-98.028%
2026-02-23	3.9000	4.0000	3.9000	4.0000	+21.212%	4	413	-98.250%
2026-02-19	3.3000	3.3000	3.3000	3.3000	+29.412%	1	411	-97.879%
2026-02-06	2.5500	2.5500	2.5500	2.5500	+3.239%	4	410	-97.255%
2026-02-05	2.4700	2.4700	2.4700	2.4700	+24.121%	128	406	-97.166%
2026-01-27	1.9900	1.9900	1.9900	1.9900	+5.851%	1	278	-96.482%
2026-01-26	1.8800	1.8800	1.8800	1.8800	-9.179%	1	277	-96.277%
2026-01-14	2.0700	2.0700	2.0700	2.0700	+4.020%	5	276	-96.618%
2026-01-09	1.9900	1.9900	1.9900	1.9900	+7.568%	21	276	-96.482%
2026-01-08	1.8500	1.8500	1.8500	1.8500	+2.210%	27	275	-96.216%
2026-01-06	1.8100	1.8100	1.8100	1.8100	+6.471%	1	248	-96.133%
2026-01-05	1.7000	1.7000	1.7000	1.7000	-2.857%	158	175	-95.882%
2025-12-26	1.7500	1.7500	1.7500	1.7500	-2.235%	7	175	-96.000%
2025-12-23	1.7900	1.7900	1.7900	1.7900	0.000%	2	175	-96.089%
2025-12-19	1.8000	1.8000	1.7900	1.7900	-16.355%	8	175	-96.089%
2025-12-11	2.1000	2.1400	2.0800	2.1400	+3.883%	4	175	-96.729%
2025-12-10	2.0400	2.0700	2.0400	2.0600	+4.040%	3	175	-96.602%
2025-12-08	2.0000	2.0000	1.9800	1.9800	+21.472%	3	173	-96.465%
2025-12-05	1.5300	1.6300	1.5300	1.6300	+35.833%	2	172	-95.706%
2025-11-20	1.2000	1.2000	1.2000	1.2000	0.000%	5	170	-94.167%