Dark

NFLX20260918P70
NFLX Sep 18 2026 70.00 Put (NFLX260918P00070000)
option OPRA

EOD

Aug 20, 2026

0.26000.000%(0.0000)2,341

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2800	0.2800	0.2300	0.2600	0.000%	2,341	11,187	0.000%
2026-08-19	0.3900	0.4100	0.2300	0.2600	-42.222%	457	10,766	0.000%
2026-08-18	0.5300	0.6000	0.3600	0.4500	-36.620%	899	10,654	-42.222%
2026-08-17	0.5200	0.7800	0.4000	0.7100	+65.116%	905	10,992	-63.380%
2026-08-14	0.5000	0.5600	0.4000	0.4300	-20.370%	682	10,834	-39.535%
2026-08-13	0.8200	0.8800	0.5200	0.5400	-51.351%	1,694	10,901	-51.852%
2026-08-12	1.1800	1.3600	1.1000	1.1100	-0.893%	336	10,743	-76.577%
2026-08-11	0.9500	1.1700	0.8100	1.1200	+17.895%	406	10,644	-76.786%
2026-08-10	1.5100	1.5300	0.9500	0.9500	-34.028%	1,490	9,701	-72.632%
2026-08-07	1.7600	1.7600	1.3800	1.4400	-17.714%	828	10,039	-81.944%
2026-08-06	1.5200	1.9700	1.5200	1.7500	+5.422%	310	9,560	-85.143%
2026-08-05	1.6800	1.9900	1.5000	1.6600	-19.417%	1,165	9,480	-84.337%
2026-08-04	2.3000	2.3800	1.9400	2.0600	-1.905%	771	8,959	-87.379%
2026-08-03	2.2800	2.3400	1.9000	2.1000	-22.222%	425	8,642	-87.619%
2026-07-31	2.4600	2.9400	2.4000	2.7000	+23.853%	362	8,520	-90.370%
2026-07-30	2.7000	3.1000	2.1800	2.1800	+2.347%	579	8,420	-88.073%
2026-07-29	2.5000	2.5500	2.0300	2.1300	-11.250%	514	8,386	-87.793%
2026-07-28	2.6100	2.8300	2.0100	2.4000	-25.000%	911	8,469	-89.167%
2026-07-27	3.2000	3.4500	2.7900	3.2000	-7.246%	1,091	8,224	-91.875%
2026-07-24	4.1500	4.3300	3.2900	3.4500	-18.824%	210	7,940	-92.464%
2026-07-23	4.5000	4.6000	3.9200	4.2500	-2.299%	101	7,850	-93.882%
2026-07-22	3.9900	4.4400	3.4200	4.3500	+0.694%	513	7,813	-94.023%
2026-07-21	5.0400	5.4000	4.3000	4.3200	-13.600%	303	7,791	-93.981%
2026-07-20	4.6000	5.5100	4.6000	5.0000	+19.048%	1,014	7,039	-94.800%
2026-07-17	6.5500	6.9000	4.2000	4.2000	+27.273%	985	7,417	-93.810%
2026-07-16	3.4000	3.8100	3.1700	3.3000	-4.348%	920	7,193	-92.121%
2026-07-15	3.2500	3.5500	3.0000	3.4500	+3.916%	176	6,599	-92.464%
2026-07-14	3.6000	3.9400	3.2500	3.3200	-2.353%	266	6,559	-92.169%
2026-07-13	3.4900	3.4900	2.9900	3.4000	-5.292%	110	6,373	-92.353%
2026-07-10	3.0500	3.9000	3.0500	3.5900	+21.695%	158	6,361	-92.758%
2026-07-09	3.1200	3.2100	2.9500	2.9500	+4.982%	60	6,347	-91.186%
2026-07-08	2.5600	2.9400	2.5600	2.8100	+4.851%	49	6,351	-90.747%
2026-07-07	2.5100	2.6800	2.3100	2.6800	-5.634%	96	6,317	-90.299%
2026-07-06	2.4800	2.8500	2.4800	2.8400	+16.393%	147	6,292	-90.845%
2026-07-02	3.0500	3.0500	2.3100	2.4400	-29.683%	80	6,220	-89.344%
2026-07-01	3.7500	3.8500	3.4500	3.4700	-18.160%	1,091	6,220	-92.507%
2026-06-30	3.7500	4.2500	3.7500	4.2400	+21.143%	92	5,350	-93.868%
2026-06-29	2.9200	3.5000	2.8400	3.5000	0.000%	183	5,337	-92.571%
2026-06-26	4.3500	4.3500	3.1500	3.5000	-23.077%	111	5,369	-92.571%
2026-06-25	4.3100	4.5500	4.0200	4.5500	+6.557%	108	5,365	-94.286%
2026-06-24	3.5500	4.3000	3.5500	4.2700	+13.867%	288	5,379	-93.911%
2026-06-23	3.8000	3.8500	3.6000	3.7500	-5.063%	412	5,481	-93.067%
2026-06-22	2.8100	4.4000	2.6000	3.9500	+64.583%	500	5,474	-93.418%
2026-06-18	2.6500	2.7000	2.4000	2.4000	-7.692%	197	5,285	-89.167%
2026-06-17	2.0400	2.6600	2.0000	2.6000	+18.182%	129	5,285	-90.000%
2026-06-16	1.6800	2.4000	1.6800	2.2000	+35.802%	309	5,285	-88.182%
2026-06-15	1.7700	1.8100	1.6200	1.6200	-11.475%	13	5,127	-83.951%
2026-06-12	2.1400	2.1600	1.8300	1.8300	-0.543%	35	5,127	-85.792%
2026-06-11	2.0500	2.1000	1.8400	1.8400	+1.657%	44	5,127	-85.870%
2026-06-10	1.9700	1.9700	1.6300	1.8100	-2.162%	138	5,108	-85.635%
2026-06-09	1.8300	1.9400	1.7700	1.8500	+5.714%	179	5,025	-85.946%
2026-06-08	1.7700	1.8000	1.4400	1.7500	-8.854%	151	5,099	-85.143%
2026-06-05	1.6900	1.9900	1.6900	1.9200	-4.478%	55	5,057	-86.458%
2026-06-04	1.7000	2.0200	1.7000	2.0100	-1.951%	421	5,084	-87.065%
2026-06-03	1.7800	2.1000	1.7800	2.0500	+28.931%	369	4,937	-87.317%
2026-06-02	1.5000	1.6500	1.5000	1.5900	+17.778%	34	5,146	-83.648%
2026-06-01	1.3600	1.3800	1.3300	1.3500	+1.504%	220	5,124	-80.741%
2026-05-29	1.3000	1.3500	1.2500	1.3300	+8.130%	189	5,024	-80.451%
2026-05-28	1.2700	1.3000	1.2200	1.2300	-3.150%	4	5,064	-78.862%
2026-05-27	1.2700	1.2700	1.2700	1.2700	+3.252%	35	5,062	-79.528%
2026-05-26	1.1500	1.2300	1.1500	1.2300	+10.811%	3	5,045	-78.862%
2026-05-22	1.1600	1.1600	1.0000	1.1100	+2.778%	26	5,044	-76.577%
2026-05-21	1.2300	1.2300	1.0400	1.0800	+6.931%	5	5,043	-75.926%
2026-05-19	1.0000	1.0300	1.0000	1.0100	-19.200%	21	5,043	-74.257%
2026-05-18	1.2900	1.2900	1.2500	1.2500	-10.714%	2	5,036	-79.200%
2026-05-15	1.3500	1.4100	1.3200	1.4000	+2.941%	4	5,036	-81.429%
2026-05-14	1.3300	1.3800	1.2200	1.3600	-7.483%	99	5,033	-80.882%
2026-05-13	1.4500	1.4700	1.4500	1.4700	+13.077%	4	4,956	-82.313%
2026-05-12	1.2100	1.3000	1.2100	1.3000	-15.584%	33	4,956	-80.000%
2026-05-11	1.4300	1.5400	1.4000	1.5400	+11.594%	628	4,956	-83.117%
2026-05-08	1.3200	1.4000	1.3000	1.3800	+3.759%	23	5,018	-81.159%
2026-05-07	1.2800	1.3300	1.2700	1.3300	-6.338%	31	5,000	-80.451%
2026-05-06	1.5200	1.5200	1.2500	1.4200	-2.069%	50	5,000	-81.690%
2026-05-05	1.1200	1.4800	1.0700	1.4500	+42.157%	126	4,987	-82.069%
2026-05-01	0.8800	1.0200	0.8800	1.0200	+7.368%	10	5,011	-74.510%
2026-04-30	1.0800	1.1100	0.9500	0.9500	-14.414%	673	5,011	-72.632%
2026-04-29	1.1100	1.1100	1.1100	1.1100	-1.770%	4	4,817	-76.577%
2026-04-28	1.2300	1.2300	0.9700	1.1300	+0.893%	6	4,815	-76.991%
2026-04-27	1.1300	1.1300	1.1000	1.1200	+1.818%	18	4,813	-76.786%
2026-04-24	1.1400	1.1900	1.1000	1.1000	-9.091%	55	4,800	-76.364%
2026-04-23	1.1300	1.2100	1.1300	1.2100	+4.310%	23	4,788	-78.512%
2026-04-22	1.0200	1.1900	1.0200	1.1600	-4.132%	40	4,800	-77.586%
2026-04-21	1.1000	1.2100	1.1000	1.2100	+8.036%	46	4,778	-78.512%
2026-04-20	0.7300	1.1300	0.7300	1.1200	+25.843%	60	4,778	-76.786%
2026-04-17	0.9200	0.9200	0.7800	0.8900	+61.818%	164	4,765	-70.787%
2026-04-16	0.5700	0.6100	0.5500	0.5500	-6.780%	67	4,758	-52.727%
2026-04-15	0.6500	0.7300	0.5900	0.5900	-18.056%	240	4,713	-55.932%
2026-04-14	0.7900	0.7900	0.7000	0.7200	-14.286%	92	4,663	-63.889%
2026-04-13	0.8900	0.9000	0.8400	0.8400	-13.402%	29	4,651	-69.048%
2026-04-10	0.9700	1.1200	0.9700	0.9700	-7.619%	81	4,677	-73.196%
2026-04-09	1.2500	1.2700	1.0500	1.0500	-18.605%	89	4,652	-75.238%
2026-04-08	1.2700	1.2900	1.2700	1.2900	-16.234%	2	4,644	-79.845%
2026-04-07	1.4200	1.5400	1.4200	1.5400	+7.692%	3	4,644	-83.117%
2026-04-06	1.3400	1.4300	1.3100	1.4300	-7.143%	78	4,643	-81.818%
2026-04-02	1.6700	1.6700	1.5400	1.5400	-12.500%	4	4,570	-83.117%
2026-04-01	1.7000	1.7700	1.6300	1.7600	-5.882%	259	4,570	-85.227%
2026-03-31	2.0000	2.0400	1.8500	1.8700	-20.426%	23	4,478	-86.096%
2026-03-30	2.3200	2.3500	2.1600	2.3500	+10.329%	11	4,482	-88.936%
2026-03-27	2.1200	2.1400	2.1200	2.1300	+2.899%	9	4,487	-87.793%
2026-03-26	2.0700	2.0700	2.0700	2.0700	-3.271%	3	4,487	-87.440%
2026-03-25	2.0600	2.1400	2.0600	2.1400	+2.885%	20	4,487	-87.850%
2026-03-24	2.0500	2.0800	2.0500	2.0800	-13.333%	10	4,487	-87.500%
2026-03-20	2.1900	2.4000	2.1900	2.4000	+1.266%	166	4,493	-89.167%
2026-03-19	1.8000	2.3700	1.8000	2.3700	+22.165%	17	4,607	-89.030%
2026-03-18	1.9400	1.9400	1.9400	1.9400	+5.435%	5	4,623	-86.598%
2026-03-17	1.9500	1.9500	1.8400	1.8400	-17.489%	13	4,618	-85.870%
2026-03-13	2.0600	2.2600	2.0600	2.2300	+2.294%	18	4,625	-88.341%
2026-03-12	1.9600	2.2500	1.9600	2.1800	+5.825%	16	4,628	-88.073%
2026-03-11	1.8200	2.0600	1.8200	2.0600	+5.641%	8	4,629	-87.379%
2026-03-10	2.0000	2.0000	1.8600	1.9500	-3.465%	17	4,628	-86.667%
2026-03-09	1.9600	2.0400	1.9600	2.0200	+6.316%	5	4,637	-87.129%
2026-03-06	1.8000	1.9600	1.8000	1.9000	+5.556%	124	4,641	-86.316%
2026-03-05	1.7500	1.9600	1.7500	1.8000	+1.695%	179	4,645	-85.556%
2026-03-04	1.9500	2.0900	1.7100	1.7700	-8.290%	610	4,564	-85.311%
2026-03-03	2.0000	2.1800	1.9200	1.9300	+1.047%	287	4,470	-86.528%
2026-03-02	2.1800	2.2300	1.8400	1.9100	-5.446%	14	4,719	-86.387%
2026-02-27	2.1200	2.7300	1.9500	2.0200	-44.505%	198	4,724	-87.129%
2026-02-26	4.0000	4.0400	3.6400	3.6400	-10.123%	28	4,753	-92.857%
2026-02-25	4.6000	4.8500	4.0500	4.0500	-25.688%	1,235	4,349	-93.580%
2026-02-24	5.6000	5.6000	5.4500	5.4500	-6.838%	4	4,349	-95.229%
2026-02-23	5.2600	6.1200	5.2600	5.8500	+13.592%	550	4,350	-95.556%
2026-02-20	5.2800	5.3000	5.1000	5.1500	-6.193%	780	4,029	-94.951%
2026-02-19	5.2500	5.4900	5.2500	5.4900	+6.602%	2	3,372	-95.264%
2026-02-18	5.2900	5.3000	5.1500	5.1500	-7.207%	789	3,372	-94.951%
2026-02-17	5.3600	5.7000	5.3600	5.5500	-0.359%	20	2,587	-95.315%
2026-02-13	6.1500	6.1500	5.5700	5.5700	-7.934%	75	2,565	-95.332%
2026-02-12	4.6900	6.2500	4.6900	6.0500	+35.955%	408	2,565	-95.702%
2026-02-11	4.3000	4.5000	4.3000	4.4500	+5.952%	49	2,370	-94.157%
2026-02-09	4.4500	4.4500	4.2000	4.2000	+3.704%	30	2,332	-93.810%
2026-02-06	4.0500	4.0500	4.0500	4.0500	-3.571%	2	2,325	-93.580%
2026-02-05	4.1400	4.2000	4.1400	4.2000	0.000%	4	2,325	-93.810%
2026-02-04	4.4500	4.4500	4.1000	4.2000	-2.326%	37	2,311	-93.810%
2026-02-03	3.9000	4.3000	3.9000	4.3000	+22.159%	52	2,290	-93.953%
2026-01-30	3.4500	3.5200	3.4500	3.5200	-3.562%	3	2,317	-92.614%
2026-01-29	3.3400	3.6700	3.3400	3.6500	+22.074%	8	2,314	-92.877%
2026-01-28	2.9900	2.9900	2.9900	2.9900	-8.000%	1	2,312	-91.304%
2026-01-27	3.2500	3.2500	3.2500	3.2500	+5.178%	51	2,311	-92.000%
2026-01-26	3.1000	3.1100	3.0800	3.0900	+1.311%	9	2,279	-91.586%
2026-01-23	3.1700	3.1800	3.0500	3.0500	-15.978%	15	2,277	-91.475%
2026-01-22	3.4500	3.7000	3.3500	3.6300	+8.358%	106	2,277	-92.837%
2026-01-21	4.1000	4.1000	3.3500	3.3500	-5.099%	354	2,252	-92.239%
2026-01-20	3.1900	3.5300	3.1900	3.5300	+8.615%	629	2,091	-92.635%
2026-01-16	3.3500	3.3500	3.2500	3.2500	-2.985%	27	1,467	-92.000%
2026-01-14	3.3000	3.3700	3.3000	3.3500	+10.927%	19	1,467	-92.239%
2026-01-13	3.0000	3.0400	3.0000	3.0200	+1.003%	14	1,456	-91.391%
2026-01-12	3.0000	3.0000	2.9900	2.9900	-5.079%	21	1,453	-91.304%
2026-01-09	3.1500	3.1700	3.1500	3.1500	+7.143%	192	1,432	-91.746%
2026-01-08	2.9900	2.9900	2.9400	2.9400	+3.887%	22	1,281	-91.156%
2026-01-07	2.7900	2.8300	2.7900	2.8300	+1.799%	501	1,266	-90.813%
2026-01-06	2.8100	3.0000	2.7800	2.7800	+4.906%	8	846	-90.647%
2026-01-05	2.6500	2.6500	2.6500	2.6500	+3.516%	10	850	-90.189%
2025-12-31	2.5600	2.5600	2.5600	2.5600	+0.392%	40	850	-89.844%
2025-12-30	2.5500	2.5500	2.5500	2.5500	-7.942%	5	850	-89.804%
2025-12-24	2.7200	2.7700	2.7200	2.7700	+0.727%	2	850	-90.614%
2025-12-23	2.7700	2.8000	2.7500	2.7500	-1.786%	7	850	-90.545%
2025-12-22	2.7600	2.8900	2.7600	2.8000	+3.704%	13	854	-90.714%
2025-12-19	2.7000	2.7000	2.7000	2.7000	-1.099%	1	841	-90.370%
2025-12-18	2.7300	2.7300	2.7300	2.7300	-5.208%	1	840	-90.476%
2025-12-17	2.8800	2.8800	2.8800	2.8800	-3.679%	1	839	-90.972%
2025-12-16	2.9900	2.9900	2.9900	2.9900	+1.014%	40	839	-91.304%
2025-12-12	2.9500	3.0500	2.9200	2.9600	-6.032%	46	839	-91.216%
2025-12-11	3.1400	3.1500	3.1400	3.1500	+4.305%	21	816	-91.746%
2025-12-10	3.0000	3.0200	3.0000	3.0200	+7.092%	11	816	-91.391%
2025-12-09	2.8200	2.8200	2.8200	2.8200	+13.253%	11	805	-90.780%
2025-12-08	2.4100	3.0000	2.4100	2.4900	+2.893%	109	794	-89.558%
2025-12-05	2.5000	2.5400	2.2400	2.4200	+12.558%	26	690	-89.256%
2025-12-04	2.2000	2.2000	2.1500	2.1500	+1.415%	158	665	-87.907%
2025-12-03	2.1600	2.2000	2.1200	2.1200	+31.677%	5	599	-87.736%
2025-12-01	1.6100	1.6100	1.6100	1.6100	-9.040%	1	595	-83.851%
2025-11-28	1.7700	1.7700	1.7700	1.7700	-6.349%	2	595	-85.311%
2025-11-26	1.8800	1.8900	1.8800	1.8900	-6.436%	8	595	-86.243%
2025-11-25	2.0200	2.0200	2.0200	2.0200	-4.265%	2	595	-87.129%
2025-11-21	2.1300	2.1300	2.1100	2.1100	+5.500%	6	595	-87.678%
2025-11-20	2.0000	2.0000	2.0000	2.0000	+25.000%	5	595	-87.000%
2025-11-17	1.6000	1.6000	1.6000	1.6000	0.000%	1	590	-83.750%