Dark

NFLX20260918P65
NFLX Sep 18 2026 65.00 Put (NFLX260918P00065000)
option OPRA

EOD

Aug 20, 2026

0.09000.000%(0.0000)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1000	0.1000	0.0800	0.0900	0.000%	166	19,863	0.000%
2026-08-19	0.1200	0.1200	0.0800	0.0900	-40.000%	1,241	19,765	0.000%
2026-08-18	0.1900	0.1900	0.1100	0.1500	-16.667%	470	19,788	-40.000%
2026-08-17	0.1400	0.2200	0.1100	0.1800	+38.462%	1,010	19,826	-50.000%
2026-08-14	0.1600	0.1700	0.1100	0.1300	-18.750%	4,998	19,588	-30.769%
2026-08-13	0.2100	0.2800	0.1500	0.1600	-44.828%	1,539	15,458	-43.750%
2026-08-12	0.3500	0.3800	0.2800	0.2900	-6.452%	458	14,919	-68.966%
2026-08-11	0.3000	0.3400	0.2500	0.3100	+6.897%	335	14,874	-70.968%
2026-08-10	0.4500	0.4800	0.2800	0.2900	-34.091%	935	14,910	-68.966%
2026-08-07	0.5700	0.5700	0.4100	0.4400	-22.807%	1,029	15,377	-79.545%
2026-08-06	0.5300	0.7000	0.5200	0.5700	-1.724%	2,130	15,844	-84.211%
2026-08-05	0.5900	0.7100	0.5700	0.5800	-25.641%	2,272	14,125	-84.483%
2026-08-04	0.9100	0.9200	0.7100	0.7800	-3.704%	800	14,721	-88.462%
2026-08-03	0.9400	0.9400	0.7200	0.8100	-26.364%	475	14,664	-88.889%
2026-07-31	1.0600	1.2500	0.9600	1.1000	+25.000%	774	14,681	-91.818%
2026-07-30	1.0700	1.3300	0.8800	0.8800	+6.024%	664	14,581	-89.773%
2026-07-29	0.9700	1.0400	0.8300	0.8300	-13.542%	1,122	14,791	-89.157%
2026-07-28	1.0800	1.2100	0.8000	0.9600	-31.429%	1,580	15,377	-90.625%
2026-07-27	1.4000	1.5400	1.1900	1.4000	-7.285%	1,623	15,460	-93.571%
2026-07-24	1.7500	2.0500	1.4100	1.5100	-18.817%	1,750	15,198	-94.040%
2026-07-23	2.0300	2.3400	1.7000	1.8600	-8.374%	2,082	14,233	-95.161%
2026-07-22	1.8800	2.1000	1.4900	2.0300	-2.404%	3,979	12,987	-95.567%
2026-07-21	2.5100	2.7000	2.0500	2.0800	-16.800%	550	10,588	-95.673%
2026-07-20	2.2000	2.8500	2.2000	2.5000	+16.279%	8,576	10,543	-96.400%
2026-07-17	3.0500	3.7300	2.0600	2.1500	+47.260%	1,823	5,163	-95.814%
2026-07-16	1.9500	1.9500	1.4600	1.4600	-19.337%	551	4,730	-93.836%
2026-07-15	1.6200	1.8100	1.5200	1.8100	+4.624%	239	4,572	-95.028%
2026-07-14	1.9000	1.9000	1.6900	1.7300	+0.581%	63	4,499	-94.798%
2026-07-13	1.5400	1.7500	1.4800	1.7200	-8.511%	1,065	4,488	-94.767%
2026-07-10	2.0300	2.1100	1.8800	1.8800	+21.290%	381	3,463	-95.213%
2026-07-09	1.6300	1.7200	1.5500	1.5500	+9.155%	493	3,572	-94.194%
2026-07-08	1.3700	1.4800	1.3100	1.4200	+7.576%	38	3,320	-93.662%
2026-07-07	1.1700	1.3200	1.1700	1.3200	-7.042%	75	3,297	-93.182%
2026-07-06	1.1600	1.4500	1.1600	1.4200	+14.516%	937	3,282	-93.662%
2026-07-02	1.6000	1.6200	1.1800	1.2400	-33.333%	64	2,763	-92.742%
2026-07-01	2.1000	2.1200	1.8500	1.8600	-20.172%	133	2,763	-95.161%
2026-06-30	1.9700	2.3700	1.9700	2.3300	+30.168%	175	2,705	-96.137%
2026-06-29	1.6400	1.7900	1.4600	1.7900	-1.648%	34	2,643	-94.972%
2026-06-26	1.9000	1.9400	1.6500	1.8200	-25.714%	209	2,634	-95.055%
2026-06-25	2.3600	2.4500	2.1500	2.4500	+5.603%	181	2,591	-96.327%
2026-06-24	1.9800	2.4000	1.9800	2.3200	+16.583%	153	2,498	-96.121%
2026-06-23	2.0400	2.1100	1.9000	1.9900	-8.716%	1,008	2,523	-95.477%
2026-06-22	1.4500	2.4000	1.4100	2.1800	+67.692%	464	1,678	-95.872%
2026-06-18	1.3100	1.4100	1.2900	1.3000	-7.143%	23	1,340	-93.077%
2026-06-17	1.2200	1.4000	1.2000	1.4000	+17.647%	112	1,340	-93.571%
2026-06-16	1.0900	1.2600	1.0900	1.1900	+40.000%	388	1,340	-92.437%
2026-06-15	0.9100	1.0500	0.8500	0.8500	-16.667%	41	1,163	-89.412%
2026-06-12	1.1500	1.1500	1.0200	1.0200	+8.511%	3	1,163	-91.176%
2026-06-11	1.0500	1.1700	0.9400	0.9400	-2.083%	11	1,163	-90.426%
2026-06-10	0.9800	0.9800	0.9500	0.9600	+1.053%	25	1,168	-90.625%
2026-06-09	1.0600	1.0600	0.9500	0.9500	-2.062%	128	1,177	-90.526%
2026-06-08	0.9600	1.0000	0.9200	0.9700	-6.731%	167	1,142	-90.722%
2026-06-05	1.0500	1.0700	1.0400	1.0400	-1.887%	51	1,009	-91.346%
2026-06-04	1.0600	1.0600	1.0600	1.0600	-0.935%	2	1,049	-91.509%
2026-06-03	1.0000	1.1800	0.8700	1.0700	+18.889%	152	1,049	-91.589%
2026-06-02	0.8800	0.9000	0.8600	0.9000	+26.761%	9	1,076	-90.000%
2026-06-01	0.7000	0.7200	0.7000	0.7100	-2.740%	14	1,077	-87.324%
2026-05-29	0.6800	0.7500	0.6000	0.7300	+10.606%	12	1,090	-87.671%
2026-05-28	0.6600	0.6600	0.6600	0.6600	-2.941%	3	1,090	-86.364%
2026-05-27	0.6800	0.6800	0.6800	0.6800	+7.937%	1	1,093	-86.765%
2026-05-26	0.6300	0.6300	0.6300	0.6300	+1.613%	3	1,092	-85.714%
2026-05-22	0.6600	0.6600	0.5900	0.6200	-10.145%	64	1,089	-85.484%
2026-05-21	0.6900	0.6900	0.6900	0.6900	0.000%	1	1,034	-86.957%
2026-05-20	0.6900	0.6900	0.6900	0.6900	+15.000%	1	1,034	-86.957%
2026-05-19	0.6200	0.6400	0.6000	0.6000	-7.692%	79	984	-85.000%
2026-05-18	0.6500	0.6500	0.6500	0.6500	-16.667%	87	984	-86.154%
2026-05-15	0.7500	0.7800	0.7500	0.7800	-3.704%	3	984	-88.462%
2026-05-13	0.8100	0.8100	0.8100	0.8100	-10.989%	10	1,017	-88.889%
2026-05-11	0.8500	0.9100	0.8500	0.9100	+18.182%	2	1,007	-90.110%
2026-05-08	0.7700	0.7700	0.7700	0.7700	-11.494%	2	1,007	-88.312%
2026-05-06	0.9000	0.9000	0.7700	0.8700	+17.568%	54	1,007	-89.655%
2026-05-05	0.7400	0.7500	0.7400	0.7400	+13.846%	21	976	-87.838%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-7.143%	1	977	-86.154%
2026-04-29	0.7000	0.7000	0.7000	0.7000	-2.778%	3	976	-87.143%
2026-04-22	0.7400	0.7400	0.7200	0.7200	+2.857%	4	977	-87.500%
2026-04-21	0.7000	0.7000	0.7000	0.7000	0.000%	111	960	-87.143%
2026-04-20	0.5800	0.7100	0.4900	0.7000	+34.615%	75	960	-87.143%
2026-04-17	0.5000	0.5300	0.5000	0.5200	+40.541%	14	946	-82.692%
2026-04-16	0.3800	0.4000	0.3700	0.3700	-37.288%	6	951	-75.676%
2026-04-13	0.5900	0.5900	0.5900	0.5900	-4.839%	1	950	-84.746%
2026-04-10	0.6800	0.7100	0.6200	0.6200	-27.907%	9	950	-85.484%
2026-04-09	0.8600	0.8600	0.8600	0.8600	-9.474%	1	948	-89.535%
2026-04-06	0.8800	0.9500	0.8800	0.9500	-17.391%	2	949	-90.526%
2026-04-02	1.1500	1.1500	1.1500	1.1500	-3.361%	1	950	-92.174%
2026-04-01	1.1000	1.1900	1.1000	1.1900	-22.222%	124	950	-92.437%
2026-03-30	1.4900	1.5400	1.4900	1.5300	+2.000%	168	946	-94.118%
2026-03-26	1.5000	1.5000	1.5000	1.5000	+1.351%	1	942	-94.000%
2026-03-25	1.4300	1.5200	1.4200	1.4800	-3.896%	21	943	-93.919%
2026-03-24	1.5400	1.5400	1.5400	1.5400	+28.333%	1	928	-94.156%
2026-03-23	1.2000	1.2000	1.2000	1.2000	-28.144%	2	927	-92.500%
2026-03-20	1.6200	1.6700	1.5700	1.6700	+15.172%	58	927	-94.611%
2026-03-19	1.2400	1.4500	1.2400	1.4500	-9.375%	13	896	-93.793%
2026-03-13	1.5800	1.6200	1.5800	1.6000	+11.888%	7	904	-94.375%
2026-03-11	1.2400	1.4300	1.2400	1.4300	+7.519%	12	901	-93.706%
2026-03-10	1.3300	1.3300	1.3300	1.3300	-2.920%	1	903	-93.233%
2026-03-09	1.2600	1.3700	1.2600	1.3700	+8.730%	22	904	-93.431%
2026-03-06	1.2200	1.2600	1.2200	1.2600	-7.353%	2	898	-92.857%
2026-03-05	1.2500	1.3600	1.1500	1.3600	+8.800%	106	899	-93.382%
2026-03-04	1.2600	1.4800	1.2400	1.2500	-6.015%	124	856	-92.800%
2026-03-03	1.3700	1.6300	1.2300	1.3300	+5.556%	269	956	-93.233%
2026-03-02	1.3300	1.3400	1.2600	1.2600	-3.817%	7	1,011	-92.857%
2026-02-27	1.9300	1.9300	1.3100	1.3100	-50.566%	146	1,016	-93.130%
2026-02-26	2.7000	2.9000	2.6500	2.6500	-14.516%	70	1,031	-96.604%
2026-02-25	3.2000	3.2500	2.8900	3.1000	-21.519%	329	803	-97.097%
2026-02-24	3.9500	4.0200	3.9500	3.9500	-5.952%	5	803	-97.722%
2026-02-23	4.3600	4.3600	4.2000	4.2000	+13.821%	3	803	-97.857%
2026-02-20	3.6000	3.6900	3.6000	3.6900	-7.750%	2	802	-97.561%
2026-02-19	4.0000	4.0000	4.0000	4.0000	+9.589%	1	802	-97.750%
2026-02-18	3.6500	3.6500	3.6500	3.6500	-6.410%	2	801	-97.534%
2026-02-13	4.0000	4.0000	3.9000	3.9000	-6.921%	8	796	-97.692%
2026-02-12	4.0500	4.1900	4.0000	4.1900	+35.161%	51	796	-97.852%
2026-02-11	2.9000	3.1000	2.9000	3.1000	+26.531%	4	779	-97.097%
2026-02-10	2.4500	2.4500	2.4500	2.4500	-13.732%	20	778	-96.327%
2026-02-06	2.8400	2.8400	2.8400	2.8400	+3.273%	24	798	-96.831%
2026-02-05	2.8000	2.8000	2.7200	2.7500	-2.135%	25	786	-96.727%
2026-02-04	2.9500	2.9500	2.8000	2.8100	-1.404%	303	786	-96.797%
2026-02-03	2.8500	2.8500	2.8500	2.8500	+21.277%	75	603	-96.842%
2026-02-02	2.2700	2.3500	2.2700	2.3500	-3.292%	2	540	-96.170%
2026-01-29	2.3400	2.4700	2.3400	2.4300	+11.468%	5	540	-96.296%
2026-01-28	2.0000	2.1800	2.0000	2.1800	+3.318%	4	542	-95.872%
2026-01-27	2.1300	2.1300	2.1100	2.1100	+3.431%	2	538	-95.735%
2026-01-26	2.0400	2.0400	2.0400	2.0400	-2.857%	2	538	-95.588%
2026-01-23	2.1800	2.1800	2.1000	2.1000	-10.638%	2	538	-95.714%
2026-01-22	2.3000	2.3500	2.1800	2.3500	+8.796%	57	539	-96.170%
2026-01-21	2.5800	2.5800	2.1600	2.1600	+0.465%	15	504	-95.833%
2026-01-20	2.1500	2.1500	2.1500	2.1500	-5.702%	1	505	-95.814%
2026-01-15	2.0100	2.2800	2.0100	2.2800	-1.724%	25	504	-96.053%
2026-01-14	2.2700	2.3200	2.2600	2.3200	+12.621%	15	504	-96.121%
2026-01-13	2.0600	2.0600	2.0600	2.0600	-2.830%	1	491	-95.631%
2026-01-12	2.0700	2.1200	2.0700	2.1200	-3.636%	22	491	-95.755%
2026-01-09	2.2000	2.2000	2.2000	2.2000	+7.843%	10	477	-95.909%
2026-01-08	2.0600	2.0700	2.0400	2.0400	+5.155%	21	467	-95.588%
2026-01-07	1.8300	1.9400	1.8300	1.9400	+2.646%	11	457	-95.361%
2026-01-05	1.8900	1.8900	1.8900	1.8900	-5.025%	1	445	-95.238%
2026-01-02	1.9000	1.9900	1.9000	1.9900	+2.577%	120	445	-95.477%
2025-12-23	1.9500	1.9500	1.9400	1.9400	+1.571%	9	377	-95.361%
2025-12-17	1.9200	1.9200	1.9100	1.9100	-13.182%	21	368	-95.288%
2025-12-16	2.2000	2.2000	2.2000	2.2000	+11.111%	1	347	-95.909%
2025-12-12	2.0200	2.0200	1.9800	1.9800	-10.000%	4	346	-95.455%
2025-12-10	2.1100	2.2000	2.1100	2.2000	+29.412%	3	343	-95.909%
2025-12-05	1.7000	1.7000	1.7000	1.7000	+13.333%	3	340	-94.706%
2025-11-24	1.4800	1.5000	1.4800	1.5000	+10.294%	100	337	-94.000%
2025-11-20	1.3600	1.3600	1.3600	1.3600	+12.397%	2	337	-93.382%
2025-11-19	1.2100	1.2100	1.2100	1.2100	+5.217%	5	335	-92.562%
2025-11-17	1.1000	1.1500	1.1000	1.1500	0.000%	10	340	-92.174%