Dark

NFLX20260918P68
NFLX Sep 18 2026 68.00 Put (NFLX260918P00068000)
option OPRA

EOD

Aug 20, 2026

0.1600+6.667%(+0.0100)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1600	0.1600	0.1400	0.1600	+6.667%	56	7,365	0.000%
2026-08-19	0.2200	0.2200	0.1500	0.1500	-42.308%	199	7,408	+6.667%
2026-08-18	0.3300	0.3300	0.2200	0.2600	-40.909%	122	7,443	-38.462%
2026-08-17	0.2800	0.4600	0.2800	0.4400	+76.000%	56	7,478	-63.636%
2026-08-14	0.3000	0.3300	0.2400	0.2500	-24.242%	253	7,464	-36.000%
2026-08-13	0.4400	0.4900	0.3100	0.3300	-50.000%	1,059	7,548	-51.515%
2026-08-12	0.7300	0.8600	0.6500	0.6600	-7.042%	1,299	7,587	-75.758%
2026-08-11	0.5800	0.7200	0.5200	0.7100	+10.938%	529	7,319	-77.465%
2026-08-10	0.9500	1.0000	0.6300	0.6400	-28.889%	317	7,316	-75.000%
2026-08-07	1.2100	1.2100	0.8800	0.9000	-19.643%	193	7,339	-82.222%
2026-08-06	0.9800	1.3300	0.9800	1.1200	0.000%	195	7,276	-85.714%
2026-08-05	1.1700	1.3400	1.1100	1.1200	-22.759%	239	7,214	-85.714%
2026-08-04	1.5600	1.6700	1.3200	1.4500	-2.027%	541	7,162	-88.966%
2026-08-03	1.5300	1.6800	1.3100	1.4800	-22.513%	280	7,142	-89.189%
2026-07-31	1.7700	2.1200	1.6800	1.9100	+17.901%	281	7,088	-91.623%
2026-07-30	2.1000	2.2800	1.5800	1.6200	+9.459%	789	7,057	-90.123%
2026-07-29	1.7400	1.8500	1.4500	1.4800	-12.941%	1,155	6,801	-89.189%
2026-07-28	2.0000	2.0000	1.4300	1.7000	-28.270%	762	6,617	-90.588%
2026-07-27	2.3600	2.5600	2.0900	2.3700	-7.059%	279	6,455	-93.249%
2026-07-24	2.9600	2.9900	2.4200	2.5500	-15.000%	355	6,408	-93.725%
2026-07-23	3.3500	3.5600	2.8500	3.0000	-9.091%	4,257	6,352	-94.667%
2026-07-22	3.0500	3.3500	2.5400	3.3000	+0.917%	448	2,669	-95.152%
2026-07-21	3.7900	4.1500	3.2700	3.2700	-15.065%	502	2,587	-95.107%
2026-07-20	4.0000	4.1300	3.6500	3.8500	+15.616%	608	2,401	-95.844%
2026-07-17	5.1900	5.1900	3.2900	3.3300	+26.136%	345	2,053	-95.195%
2026-07-16	2.9400	2.9400	2.5100	2.6400	-6.383%	123	1,869	-93.939%
2026-07-15	2.5700	2.8200	2.3700	2.8200	+9.728%	97	1,847	-94.326%
2026-07-14	2.6900	2.6900	2.5700	2.5700	+2.800%	18	1,767	-93.774%
2026-07-13	2.3500	2.5000	2.2700	2.5000	-12.281%	191	1,754	-93.600%
2026-07-10	2.8200	3.1300	2.7700	2.8500	+17.284%	150	1,727	-94.386%
2026-07-09	2.3900	2.6600	2.3900	2.4300	+8.969%	260	1,633	-93.416%
2026-07-08	2.2500	2.2600	2.0400	2.2300	+7.729%	185	1,481	-92.825%
2026-07-07	1.9300	2.0700	1.9100	2.0700	-9.211%	44	1,380	-92.271%
2026-07-06	2.1000	2.2800	2.0700	2.2800	+20.635%	89	1,374	-92.982%
2026-07-02	2.2400	2.2400	1.8900	1.8900	-31.769%	34	1,335	-91.534%
2026-07-01	2.9500	2.9700	2.7700	2.7700	-18.768%	42	1,335	-94.224%
2026-06-30	3.2200	3.4100	3.0400	3.4100	+21.786%	70	1,320	-95.308%
2026-06-29	2.2800	2.8600	2.2600	2.8000	-3.448%	11	1,282	-94.286%
2026-06-26	3.0500	3.0500	2.4000	2.9000	-10.769%	125	1,273	-94.483%
2026-06-25	3.2600	3.3500	3.2500	3.2500	-4.412%	28	1,243	-95.077%
2026-06-24	3.1000	3.4500	3.0700	3.4000	+12.957%	40	1,247	-95.294%
2026-06-23	2.9400	3.1000	2.8400	3.0100	-2.903%	56	1,223	-94.684%
2026-06-22	2.1900	3.3200	2.1900	3.1000	+57.360%	81	1,185	-94.839%
2026-06-18	1.9800	1.9900	1.9700	1.9700	0.000%	4	1,139	-91.878%
2026-06-17	1.8000	1.9700	1.7300	1.9700	+6.486%	6	1,139	-91.878%
2026-06-16	1.4500	1.8500	1.4500	1.8500	+40.152%	63	1,139	-91.351%
2026-06-15	1.3000	1.3400	1.3000	1.3200	-12.583%	99	1,018	-87.879%
2026-06-12	1.5100	1.5100	1.5100	1.5100	-11.176%	1	1,018	-89.404%
2026-06-11	1.7000	1.7000	1.7000	1.7000	+21.429%	1	1,018	-90.588%
2026-06-10	1.4000	1.4000	1.4000	1.4000	-5.405%	2	1,017	-88.571%
2026-06-09	1.4800	1.4800	1.4800	1.4800	+6.475%	60	1,015	-89.189%
2026-06-08	1.4100	1.4500	1.3800	1.3900	-7.333%	103	974	-88.489%
2026-06-05	1.5000	1.5000	1.5000	1.5000	-5.660%	1	932	-89.333%
2026-06-04	1.5800	1.5900	1.5300	1.5900	+4.605%	26	931	-89.937%
2026-06-03	1.5200	1.5200	1.5200	1.5200	+16.923%	1	916	-89.474%
2026-06-02	1.1000	1.3300	1.1000	1.3000	+22.642%	165	915	-87.692%
2026-06-01	1.0900	1.0900	1.0400	1.0600	+1.923%	28	866	-84.906%
2026-05-29	1.0500	1.0800	0.9300	1.0400	+2.970%	14	851	-84.615%
2026-05-28	1.0300	1.0400	1.0000	1.0100	+10.989%	18	846	-84.158%
2026-05-26	0.9100	0.9100	0.9100	0.9100	-1.087%	1	832	-82.418%
2026-05-22	0.9000	0.9200	0.9000	0.9200	-9.804%	3	833	-82.609%
2026-05-20	0.9800	1.0200	0.8900	1.0200	+27.500%	6	833	-84.314%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-28.571%	1	830	-80.000%
2026-05-14	1.1200	1.1200	1.1200	1.1200	0.000%	1	830	-85.714%
2026-05-13	1.1000	1.1200	1.1000	1.1200	+12.000%	2	829	-85.714%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-12.281%	2	829	-84.000%
2026-05-11	1.1800	1.1800	1.1400	1.1400	+3.636%	3	829	-85.965%
2026-05-08	1.1000	1.1000	1.1000	1.1000	+1.852%	1	829	-85.455%
2026-05-07	1.0800	1.0800	1.0800	1.0800	-2.703%	3	828	-85.185%
2026-05-06	1.1100	1.1100	1.1100	1.1100	+37.037%	27	827	-85.586%
2026-05-04	0.8100	0.8100	0.8100	0.8100	+1.250%	1	854	-80.247%
2026-04-30	0.8000	0.8000	0.8000	0.8000	-17.526%	1	854	-80.000%
2026-04-23	0.9700	0.9700	0.9700	0.9700	0.000%	1	854	-83.505%
2026-04-22	0.9800	0.9800	0.9700	0.9700	+3.191%	4	854	-83.505%
2026-04-21	0.9400	0.9400	0.9300	0.9400	+34.286%	15	850	-82.979%
2026-04-17	0.7000	0.7000	0.7000	0.7000	+12.903%	5	850	-77.143%
2026-04-14	0.5900	0.6200	0.5900	0.6200	-24.390%	4	855	-74.194%
2026-04-10	0.8400	0.8900	0.8200	0.8200	-21.905%	8	854	-80.488%
2026-04-09	0.9900	1.0500	0.9900	1.0500	-20.455%	2	853	-84.762%
2026-04-07	1.3200	1.3200	1.3200	1.3200	-8.966%	1	853	-87.879%
2026-04-02	1.3400	1.4500	1.3400	1.4500	-19.890%	175	689	-88.966%
2026-03-25	1.8100	1.8100	1.8100	1.8100	-11.707%	50	689	-91.160%
2026-03-20	2.0300	2.0500	2.0200	2.0500	+3.015%	54	739	-92.195%
2026-03-19	2.0300	2.1000	1.9900	1.9900	+22.840%	240	688	-91.960%
2026-03-18	1.6100	1.6400	1.5900	1.6200	-13.830%	11	540	-90.123%
2026-03-12	1.7600	1.8800	1.7600	1.8800	+6.215%	7	533	-91.489%
2026-03-11	1.7400	1.7700	1.7400	1.7700	+6.627%	5	533	-90.960%
2026-03-09	1.7400	1.7400	1.6600	1.6600	+5.732%	12	533	-90.361%
2026-03-05	1.5700	1.5700	1.5600	1.5700	-10.795%	45	521	-89.809%
2026-03-03	1.7300	1.8500	1.7300	1.7600	+1.734%	9	480	-90.909%
2026-03-02	1.7300	1.7300	1.7300	1.7300	-4.420%	1	480	-90.751%
2026-02-27	2.3600	2.3600	1.8100	1.8100	-46.765%	4	481	-91.160%
2026-02-26	3.4000	3.4000	3.4000	3.4000	-29.897%	7	481	-95.294%
2026-02-24	4.9000	4.9000	4.8500	4.8500	-7.795%	2	481	-96.701%
2026-02-23	5.2600	5.2600	5.2600	5.2600	+6.263%	1	479	-96.958%
2026-02-13	4.9500	4.9500	4.9500	4.9500	-4.255%	22	459	-96.768%
2026-02-12	4.2000	5.1700	4.2000	5.1700	+33.247%	2	459	-96.905%
2026-02-11	3.9000	3.9000	3.8800	3.8800	+9.296%	2	458	-95.876%
2026-02-05	3.5500	3.5500	3.5500	3.5500	-4.054%	1	457	-95.493%
2026-02-03	3.2700	3.7000	3.2700	3.7000	+31.673%	10	458	-95.676%
2026-01-30	2.8100	2.8100	2.8100	2.8100	-9.355%	1	448	-94.306%
2026-01-29	2.9200	3.1000	2.9200	3.1000	+14.815%	59	448	-94.839%
2026-01-28	2.7000	2.7000	2.7000	2.7000	+1.124%	1	447	-94.074%
2026-01-26	2.6700	2.6700	2.6700	2.6700	0.000%	1	447	-94.007%
2026-01-23	2.6700	2.6700	2.6700	2.6700	-22.384%	1	446	-94.007%
2026-01-21	3.4000	3.4400	3.4000	3.4400	+20.280%	2	445	-95.349%
2026-01-20	2.8600	2.8600	2.8600	2.8600	-1.379%	1	443	-94.406%
2026-01-14	2.7500	2.9000	2.7500	2.9000	+12.840%	8	442	-94.483%
2026-01-13	2.5700	2.5700	2.5700	2.5700	-5.861%	1	442	-93.774%
2026-01-09	2.7200	2.7300	2.7200	2.7300	+18.696%	20	441	-94.139%
2025-12-31	2.3000	2.3000	2.3000	2.3000	+16.751%	1	420	-93.043%
2025-11-21	1.9700	1.9700	1.9700	1.9700	0.000%	20	420	-91.878%