Dark

NFLX20260918P67
NFLX Sep 18 2026 67.00 Put (NFLX260918P00067000)
option OPRA

EOD

Aug 20, 2026

0.1300+18.182%(+0.0200)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1200	0.1300	0.1200	0.1300	+18.182%	76	4,737	0.000%
2026-08-19	0.1500	0.1500	0.1100	0.1100	-38.889%	70	4,745	+18.182%
2026-08-18	0.1900	0.1900	0.1800	0.1800	-45.455%	75	4,761	-27.778%
2026-08-17	0.2000	0.3400	0.1900	0.3300	+83.333%	338	4,778	-60.606%
2026-08-14	0.2300	0.3000	0.1800	0.1800	-30.769%	351	4,821	-27.778%
2026-08-13	0.3500	0.4400	0.2400	0.2600	-50.000%	506	5,102	-50.000%
2026-08-12	0.6000	0.6600	0.5000	0.5200	-1.887%	199	5,210	-75.000%
2026-08-11	0.4800	0.5700	0.4100	0.5300	+15.217%	331	5,236	-75.472%
2026-08-10	0.7000	0.8000	0.4600	0.4600	-35.211%	305	5,134	-71.739%
2026-08-07	0.8900	0.8900	0.6800	0.7100	-23.656%	934	5,155	-81.690%
2026-08-06	0.8400	1.0700	0.8100	0.9300	+2.198%	390	4,517	-86.022%
2026-08-05	0.9000	1.0900	0.9000	0.9100	-22.222%	367	4,280	-85.714%
2026-08-04	1.3600	1.3800	1.0800	1.1700	-8.594%	262	4,296	-88.889%
2026-08-03	1.1300	1.3400	1.0800	1.2800	-18.987%	189	4,048	-89.844%
2026-07-31	1.5100	1.8100	1.4200	1.5800	+17.037%	299	3,917	-91.772%
2026-07-30	1.7900	1.9000	1.3100	1.3500	+7.143%	244	3,864	-90.370%
2026-07-29	1.4000	1.5200	1.2000	1.2600	-11.888%	155	3,742	-89.683%
2026-07-28	1.3700	1.4300	1.1900	1.4300	-29.557%	78	3,665	-90.909%
2026-07-27	2.1800	2.1800	1.7100	2.0300	-2.871%	353	3,665	-93.596%
2026-07-24	2.6000	2.6000	2.0500	2.0900	-19.923%	158	3,733	-93.780%
2026-07-23	2.6800	2.8300	2.4400	2.6100	-7.447%	690	3,677	-95.019%
2026-07-22	2.5400	2.8400	2.1800	2.8200	-0.353%	227	3,648	-95.390%
2026-07-21	3.4000	3.6000	2.8300	2.8300	-15.269%	625	3,637	-95.406%
2026-07-20	3.4400	3.6000	3.2500	3.3400	+15.571%	652	3,528	-96.108%
2026-07-17	4.0000	4.6000	2.8600	2.8900	+43.781%	262	3,179	-95.502%
2026-07-16	2.3000	2.5500	2.0100	2.0100	-14.831%	206	3,109	-93.532%
2026-07-15	2.2000	2.4100	1.9900	2.3600	+1.724%	581	3,024	-94.492%
2026-07-14	2.5000	2.5000	2.1800	2.3200	+2.203%	275	2,960	-94.397%
2026-07-13	2.0500	2.2800	2.0100	2.2700	-13.688%	207	2,878	-94.273%
2026-07-10	2.5900	2.6700	2.5900	2.6300	+22.326%	229	2,731	-95.057%
2026-07-09	2.1500	2.2400	2.1500	2.1500	+9.694%	45	2,641	-93.953%
2026-07-08	1.8000	1.9600	1.7700	1.9600	+7.104%	221	2,599	-93.367%
2026-07-07	1.6800	1.8300	1.6800	1.8300	+1.105%	11	2,504	-92.896%
2026-07-06	1.7300	1.8200	1.7000	1.8100	+12.422%	43	2,495	-92.818%
2026-07-02	1.8900	1.9800	1.5500	1.6100	-34.016%	73	2,424	-91.925%
2026-07-01	2.4600	2.6300	2.4300	2.4400	-19.205%	12	2,424	-94.672%
2026-06-30	2.8700	3.0200	2.7700	3.0200	+18.431%	12	2,421	-95.695%
2026-06-29	1.9900	2.5500	1.9500	2.5500	+4.082%	15	2,412	-94.902%
2026-06-26	2.3000	2.4600	2.1200	2.4500	-14.931%	337	2,404	-94.694%
2026-06-25	2.8900	3.1000	2.8600	2.8800	-3.356%	37	2,325	-95.486%
2026-06-24	2.8100	3.0200	2.8100	2.9800	+12.879%	13	2,294	-95.638%
2026-06-23	2.6100	2.6400	2.5500	2.6400	-4.348%	16	2,283	-95.076%
2026-06-22	2.7000	3.0900	2.7000	2.7600	+62.353%	29	2,277	-95.290%
2026-06-18	1.8400	1.8400	1.7000	1.7000	-2.857%	13	2,264	-92.353%
2026-06-17	1.5800	1.7500	1.4900	1.7500	+9.375%	11	2,264	-92.571%
2026-06-16	1.4000	1.6000	1.4000	1.6000	+42.857%	18	2,264	-91.875%
2026-06-15	1.1300	1.1800	1.1200	1.1200	-15.152%	54	2,222	-88.393%
2026-06-12	1.3200	1.3200	1.3200	1.3200	+1.538%	1	2,222	-90.152%
2026-06-11	1.4000	1.4400	1.3000	1.3000	+4.000%	9	2,222	-90.000%
2026-06-08	1.1400	1.2700	1.1400	1.2500	-7.407%	76	2,227	-89.600%
2026-06-05	1.3500	1.3500	1.3500	1.3500	-4.255%	1	2,212	-90.370%
2026-06-04	1.1500	1.4100	1.1500	1.4100	-4.082%	231	2,212	-90.780%
2026-06-03	1.2900	1.4900	1.2900	1.4700	+28.947%	163	2,087	-91.156%
2026-06-02	1.1300	1.1600	1.1300	1.1400	+23.913%	16	1,990	-88.596%
2026-06-01	1.0000	1.0000	0.9200	0.9200	0.000%	18	1,984	-85.870%
2026-05-29	0.8700	0.9600	0.8700	0.9200	+1.099%	11	1,993	-85.870%
2026-05-18	0.9100	0.9100	0.9100	0.9100	-1.087%	1	1,994	-85.714%
2026-05-15	0.9200	0.9200	0.9200	0.9200	-10.680%	1	1,994	-85.870%
2026-05-11	1.0300	1.0300	1.0300	1.0300	+6.186%	2	1,994	-87.379%
2026-05-06	0.9800	0.9900	0.9300	0.9700	-3.000%	177	1,994	-86.598%
2026-05-05	1.0000	1.0000	1.0000	1.0000	+23.457%	1	1,962	-87.000%
2026-05-04	0.8100	0.8100	0.8100	0.8100	+5.195%	1	1,961	-83.951%
2026-04-30	0.7800	0.7800	0.7700	0.7700	-8.333%	24	1,960	-83.117%
2026-04-29	0.8400	0.8400	0.8400	0.8400	+1.205%	20	1,969	-84.524%
2026-04-20	0.8300	0.8300	0.8300	0.8300	+31.746%	10	1,949	-84.337%
2026-04-17	0.6300	0.6300	0.6300	0.6300	+46.512%	5	1,949	-79.365%
2026-04-16	0.4300	0.4300	0.4300	0.4300	-21.818%	20	1,954	-69.767%
2026-04-14	0.5300	0.5500	0.5300	0.5500	-24.658%	16	1,954	-76.364%
2026-04-13	0.7300	0.7300	0.7300	0.7300	-1.351%	1	1,951	-82.192%
2026-04-10	0.7600	0.8600	0.7400	0.7400	-43.077%	9	1,952	-82.432%
2026-04-02	1.3700	1.3700	1.3000	1.3000	-6.475%	3	1,949	-90.000%
2026-04-01	1.3900	1.3900	1.3900	1.3900	-7.333%	1	1,949	-90.647%
2026-03-31	1.5000	1.5000	1.5000	1.5000	-19.786%	2	1,948	-91.333%
2026-03-30	1.7300	1.8700	1.7300	1.8700	+8.721%	147	1,948	-93.048%
2026-03-27	1.6700	1.7200	1.6700	1.7200	-2.825%	6	1,876	-92.442%
2026-03-25	1.7700	1.7700	1.7700	1.7700	+20.408%	9	1,874	-92.655%
2026-03-17	1.5000	1.5000	1.4700	1.4700	-12.500%	10	1,865	-91.156%
2026-03-16	1.6300	1.7400	1.6200	1.6800	-8.696%	8	1,861	-92.262%
2026-03-13	1.6700	1.8600	1.6700	1.8400	-0.541%	14	1,858	-92.935%
2026-03-12	1.8400	1.8700	1.7500	1.8500	+15.625%	115	1,844	-92.973%
2026-03-11	1.4600	1.6000	1.4600	1.6000	-4.192%	2	1,764	-91.875%
2026-03-03	1.6600	1.7000	1.6600	1.6700	+1.212%	5	1,764	-92.216%
2026-03-02	1.6200	1.6600	1.6200	1.6500	-19.903%	7	1,761	-92.121%
2026-02-27	2.0600	2.0600	2.0600	2.0600	-34.603%	2	1,757	-93.689%
2026-02-26	3.0500	3.2500	3.0500	3.1500	-15.323%	89	1,757	-95.873%
2026-02-25	3.7200	3.7200	3.7200	3.7200	-18.242%	1	1,704	-96.505%
2026-02-24	4.6000	4.6000	4.5500	4.5500	-1.302%	2	1,704	-97.143%
2026-02-19	4.3200	4.6100	4.3200	4.6100	-1.285%	2	1,703	-97.180%
2026-02-13	4.6700	4.6700	4.6700	4.6700	-5.657%	7	1,701	-97.216%
2026-02-12	4.4500	4.9500	4.4500	4.9500	+37.500%	18	1,701	-97.374%
2026-02-11	3.6000	3.6000	3.6000	3.6000	+9.091%	1	1,701	-96.389%
2026-02-06	3.3000	3.3000	3.3000	3.3000	-1.493%	3	1,700	-96.061%
2026-02-05	3.1000	3.3500	3.0900	3.3500	+1.515%	47	1,701	-96.119%
2026-02-03	3.3000	3.3000	3.3000	3.3000	+19.565%	126	1,706	-96.061%
2026-01-30	2.7200	2.7600	2.7200	2.7600	-4.167%	26	1,594	-95.290%
2026-01-29	2.8800	2.8800	2.8800	2.8800	+14.286%	20	1,580	-95.486%
2026-01-23	2.5000	2.5200	2.5000	2.5200	-5.618%	32	1,560	-94.841%
2026-01-22	2.7500	2.7500	2.6400	2.6700	-5.654%	16	1,531	-95.131%
2026-01-21	2.8300	2.8300	2.8300	2.8300	+10.117%	1	1,531	-95.406%
2026-01-20	2.5700	2.5700	2.5700	2.5700	-2.652%	7	1,531	-94.942%
2026-01-16	2.6400	2.6400	2.6400	2.6400	+10.000%	1,200	414	-95.076%
2026-01-12	2.4000	2.4000	2.4000	2.4000	-4.762%	1	414	-94.583%
2026-01-09	2.5200	2.5200	2.5200	2.5200	+18.868%	19	413	-94.841%
2025-12-29	2.1200	2.1200	2.1200	2.1200	-7.826%	1	413	-93.868%
2025-12-23	2.3000	2.3000	2.3000	2.3000	+71.642%	1	412	-94.348%
2025-12-01	1.3400	1.3400	1.3400	1.3400	0.000%	2	411	-90.299%