Dark

NFLX20260918P69
NFLX Sep 18 2026 69.00 Put (NFLX260918P00069000)
option OPRA

EOD

Aug 20, 2026

0.1900-5.000%(-0.0100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1900	0.2100	0.1700	0.1900	-5.000%	23	5,207	0.000%
2026-08-19	0.2800	0.2800	0.1800	0.2000	-35.484%	235	5,204	-5.000%
2026-08-18	0.3500	0.3700	0.2800	0.3100	-46.552%	203	5,340	-38.710%
2026-08-17	0.3400	0.6000	0.3100	0.5800	+75.758%	292	5,401	-67.241%
2026-08-14	0.3800	0.4200	0.3100	0.3300	-19.512%	109	5,412	-42.424%
2026-08-13	0.5500	0.5700	0.4100	0.4100	-53.409%	355	5,380	-53.659%
2026-08-12	1.0200	1.0900	0.8800	0.8800	-3.297%	387	5,241	-78.409%
2026-08-11	0.7500	0.9200	0.6500	0.9100	+19.737%	267	4,962	-79.121%
2026-08-10	1.1600	1.2600	0.7600	0.7600	-33.333%	974	4,881	-75.000%
2026-08-07	1.4200	1.4200	1.1100	1.1400	-20.833%	169	4,229	-83.333%
2026-08-06	1.2900	1.6400	1.2900	1.4400	+1.408%	123	4,201	-86.806%
2026-08-05	1.3800	1.6300	1.3800	1.4200	-17.919%	190	4,092	-86.620%
2026-08-04	1.7200	2.0100	1.5900	1.7300	-2.809%	205	3,974	-89.017%
2026-08-03	1.6500	1.9500	1.5600	1.7800	-21.586%	329	3,915	-89.326%
2026-07-31	2.1600	2.5100	2.0900	2.2700	+17.617%	265	3,792	-91.630%
2026-07-30	2.4800	2.6700	1.8800	1.9300	+6.630%	698	3,766	-90.155%
2026-07-29	2.0500	2.1700	1.7200	1.8100	-9.500%	201	3,965	-89.503%
2026-07-28	2.2100	2.2100	1.7100	2.0000	-24.242%	868	3,867	-90.500%
2026-07-27	2.7800	3.0500	2.4500	2.6400	-9.898%	204	3,321	-92.803%
2026-07-24	3.5100	3.5300	2.8200	2.9300	-17.465%	1,767	3,219	-93.515%
2026-07-23	3.7000	3.8500	3.3100	3.5500	-5.836%	145	2,198	-94.648%
2026-07-22	3.6100	3.7700	2.9500	3.7700	-8.495%	192	2,135	-94.960%
2026-07-21	4.4000	4.7000	4.1000	4.1200	-5.287%	207	2,073	-95.388%
2026-07-20	4.3500	4.6000	4.2700	4.3500	+16.000%	224	2,140	-95.632%
2026-07-17	5.9500	5.9500	3.7100	3.7500	+37.868%	598	1,993	-94.933%
2026-07-16	3.1500	3.3500	2.7200	2.7200	-9.333%	103	1,683	-93.015%
2026-07-15	2.6900	3.0000	2.6900	3.0000	0.000%	62	1,657	-93.667%
2026-07-14	3.0500	3.1500	2.9300	3.0000	+5.634%	132	1,665	-93.667%
2026-07-13	2.6600	2.8400	2.6100	2.8400	-9.554%	112	1,660	-93.310%
2026-07-10	3.2500	3.5000	3.1400	3.1400	+11.348%	102	1,638	-93.949%
2026-07-09	2.7800	2.8200	2.7800	2.8200	+13.710%	75	1,624	-93.262%
2026-07-08	2.3700	2.5200	2.3700	2.4800	+6.438%	59	1,580	-92.339%
2026-07-07	2.1600	2.4100	2.0900	2.3300	-1.688%	82	1,530	-91.845%
2026-07-06	2.3700	2.4000	2.2800	2.3700	+15.610%	20	1,497	-91.983%
2026-07-02	2.4000	2.4000	2.0500	2.0500	-33.871%	10	1,495	-90.732%
2026-07-01	3.4000	3.4000	3.1000	3.1000	-19.481%	13	1,495	-93.871%
2026-06-30	3.5000	3.8500	3.5000	3.8500	+24.194%	13	1,488	-95.065%
2026-06-29	2.5800	3.1000	2.5800	3.1000	-3.125%	24	1,484	-93.871%
2026-06-26	2.9600	3.2000	2.7200	3.2000	-12.329%	127	1,487	-94.063%
2026-06-25	3.6500	3.9000	3.6500	3.6500	-4.450%	4	1,398	-94.795%
2026-06-24	3.4500	3.8200	3.4500	3.8200	+17.538%	17	1,395	-95.026%
2026-06-23	3.4000	3.4500	3.2500	3.2500	-5.797%	36	1,394	-94.154%
2026-06-22	2.5900	3.9000	2.5900	3.4500	+48.707%	89	1,401	-94.493%
2026-06-18	2.3600	2.3600	2.2000	2.3200	0.000%	23	1,297	-91.810%
2026-06-17	2.0400	2.3200	2.0200	2.3200	+13.171%	27	1,297	-91.810%
2026-06-16	1.8500	2.0700	1.8500	2.0500	+42.361%	78	1,297	-90.732%
2026-06-15	1.5600	1.5600	1.4400	1.4400	-10.000%	30	1,198	-86.806%
2026-06-12	1.7600	1.7600	1.6000	1.6000	0.000%	2	1,198	-88.125%
2026-06-10	1.7000	1.7000	1.5300	1.6000	0.000%	154	1,198	-88.125%
2026-06-08	1.4800	1.6000	1.4800	1.6000	-10.112%	26	1,106	-88.125%
2026-06-04	1.7700	1.7800	1.7200	1.7800	+22.759%	25	1,121	-89.326%
2026-06-02	1.4700	1.4800	1.4200	1.4500	+21.849%	84	1,109	-86.897%
2026-06-01	1.2400	1.2400	1.1800	1.1900	+1.709%	278	1,044	-84.034%
2026-05-29	1.0800	1.2200	1.0800	1.1700	+11.429%	196	861	-83.761%
2026-05-28	1.0200	1.0500	1.0200	1.0500	0.000%	13	833	-81.905%
2026-05-20	1.0500	1.0500	1.0500	1.0500	-3.670%	1	821	-81.905%
2026-05-18	1.0900	1.0900	1.0900	1.0900	-10.656%	1	820	-82.569%
2026-05-15	1.2000	1.2200	1.2000	1.2200	+1.667%	2	820	-84.426%
2026-05-12	1.2000	1.2000	1.2000	1.2000	-13.669%	1	819	-84.167%
2026-05-11	1.3800	1.3900	1.3800	1.3900	+15.833%	2	819	-86.331%
2026-05-06	1.2200	1.2300	1.1600	1.2000	+3.448%	16	819	-84.167%
2026-05-05	1.0000	1.1600	0.9700	1.1600	+17.172%	91	817	-83.621%
2026-05-04	0.9900	0.9900	0.9900	0.9900	+10.000%	1	768	-80.808%
2026-05-01	0.9000	0.9000	0.9000	0.9000	+3.448%	1	767	-78.889%
2026-04-30	1.0000	1.0000	0.8700	0.8700	-12.121%	49	767	-78.161%
2026-04-29	0.9900	0.9900	0.9900	0.9900	-1.000%	10	727	-80.808%
2026-04-27	1.0000	1.0000	1.0000	1.0000	+1.010%	2	721	-81.000%
2026-04-24	0.9900	0.9900	0.9900	0.9900	-8.333%	5	721	-80.808%
2026-04-22	1.0800	1.0800	1.0800	1.0800	+6.931%	1	726	-82.407%
2026-04-20	0.7500	1.0100	0.7500	1.0100	+21.687%	17	725	-81.188%
2026-04-17	0.7700	0.8300	0.7700	0.8300	+5.063%	6	708	-77.108%
2026-04-13	0.7600	0.7900	0.7600	0.7900	-13.187%	3	710	-75.949%
2026-04-10	0.9400	0.9400	0.9100	0.9100	-23.529%	12	711	-79.121%
2026-04-08	1.2000	1.2000	1.1900	1.1900	-16.783%	4	709	-84.034%
2026-04-07	1.3400	1.4300	1.3400	1.4300	-7.742%	12	708	-86.713%
2026-04-02	1.5500	1.5500	1.5500	1.5500	-4.321%	2	694	-87.742%
2026-04-01	1.6200	1.6200	1.6200	1.6200	-21.359%	1	694	-88.272%
2026-03-30	2.0000	2.0600	2.0000	2.0600	+7.853%	11	693	-90.777%
2026-03-26	1.9100	1.9100	1.9100	1.9100	-3.046%	1	688	-90.052%
2026-03-25	2.0500	2.0500	1.9700	1.9700	-5.742%	14	688	-90.355%
2026-03-24	2.0700	2.1000	2.0600	2.0900	-0.948%	52	681	-90.909%
2026-03-13	2.1300	2.1400	2.1000	2.1100	+3.941%	10	632	-90.995%
2026-03-12	1.9300	2.0300	1.9300	2.0300	+13.408%	5	624	-90.640%
2026-03-06	1.8200	1.8200	1.7900	1.7900	-4.278%	48	625	-89.385%
2026-03-03	1.8700	1.8700	1.8700	1.8700	-22.727%	1	622	-89.840%
2026-02-27	2.4200	2.4200	2.4200	2.4200	-53.817%	1	621	-92.149%
2026-02-24	5.2500	5.2500	5.2000	5.2400	+6.939%	5	622	-96.374%
2026-02-20	4.8500	4.9000	4.8500	4.9000	-7.547%	21	618	-96.122%
2026-02-17	5.3000	5.3000	5.3000	5.3000	+39.108%	12	602	-96.415%
2026-02-05	3.8100	3.8100	3.8100	3.8100	-4.750%	1	604	-95.013%
2026-02-03	3.5000	4.0000	3.4500	4.0000	+25.000%	35	604	-95.250%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-3.030%	145	580	-94.063%
2026-01-30	3.3000	3.3000	3.3000	3.3000	+7.492%	20	550	-94.242%
2026-01-28	3.0700	3.0700	3.0700	3.0700	+6.969%	2	555	-93.811%
2026-01-26	2.8700	2.8700	2.8700	2.8700	-10.313%	2	555	-93.380%
2026-01-22	3.2000	3.2000	3.2000	3.2000	0.000%	1	556	-94.063%
2026-01-21	3.2000	3.2000	3.2000	3.2000	+1.587%	196	556	-94.063%
2026-01-20	3.1500	3.1500	3.1500	3.1500	+3.279%	2	360	-93.968%
2026-01-14	3.0500	3.0500	3.0500	3.0500	+8.541%	2	358	-93.770%
2026-01-13	2.8100	2.8100	2.8100	2.8100	-3.767%	10	359	-93.238%
2026-01-09	2.9200	2.9200	2.9200	2.9200	+9.774%	18	369	-93.493%
2026-01-02	2.6600	2.6600	2.6600	2.6600	+9.016%	1	369	-92.857%
2025-12-31	2.4400	2.4400	2.4400	2.4400	-3.175%	2	371	-92.213%
2025-12-26	2.5200	2.5200	2.5200	2.5200	-1.563%	1	371	-92.460%
2025-12-17	2.5600	2.5600	2.5600	2.5600	-8.897%	5	370	-92.578%
2025-12-12	2.8100	2.8100	2.8100	2.8100	-2.768%	5	375	-93.238%
2025-12-10	2.8700	2.8900	2.8700	2.8900	+10.305%	2	375	-93.426%
2025-12-08	2.6200	2.6200	2.6200	2.6200	+11.017%	10	376	-92.748%
2025-12-05	2.3500	2.3600	2.3500	2.3600	0.000%	6	366	-91.949%