Dark

NFLX20260918P71
NFLX Sep 18 2026 71.00 Put (NFLX260918P00071000)
option OPRA

EOD

Aug 20, 2026

0.31000.000%(0.0000)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2800	0.3400	0.2800	0.3100	0.000%	128	9,776	0.000%
2026-08-19	0.4700	0.4700	0.2900	0.3100	-48.333%	162	9,805	0.000%
2026-08-18	0.7700	0.7700	0.4800	0.6000	-33.333%	335	9,895	-48.333%
2026-08-17	0.6100	1.0000	0.5400	0.9000	+60.714%	458	10,026	-65.556%
2026-08-14	0.5600	0.7000	0.5300	0.5600	-18.841%	340	10,027	-44.643%
2026-08-13	0.9900	0.9900	0.6600	0.6900	-50.714%	415	10,054	-55.072%
2026-08-12	1.5900	1.6600	1.4000	1.4000	0.000%	1,444	9,900	-77.857%
2026-08-11	1.2500	1.5100	1.0400	1.4000	+19.658%	181	8,873	-77.857%
2026-08-10	1.8200	1.8200	1.1700	1.1700	-32.370%	533	8,794	-73.504%
2026-08-07	2.1000	2.1000	1.7000	1.7300	-16.019%	341	8,861	-82.081%
2026-08-06	2.0500	2.2900	2.0200	2.0600	-5.069%	77	8,798	-84.951%
2026-08-05	2.1000	2.3500	2.0500	2.1700	-16.858%	149	8,796	-85.714%
2026-08-04	2.3800	2.7800	2.2900	2.6100	+3.571%	325	8,785	-88.123%
2026-08-03	2.6500	2.7300	2.2600	2.5200	-18.710%	271	8,733	-87.698%
2026-07-31	2.8900	3.4000	2.8600	3.1000	+16.541%	370	8,660	-90.000%
2026-07-30	3.3500	3.6000	2.6200	2.6600	+5.138%	896	8,735	-88.346%
2026-07-29	2.8200	2.9600	2.3900	2.5300	-10.915%	402	9,000	-87.747%
2026-07-28	2.6100	2.8400	2.4000	2.8400	-23.243%	179	8,989	-89.085%
2026-07-27	4.0000	4.0000	3.3000	3.7000	-6.329%	148	8,882	-91.622%
2026-07-24	4.4600	4.4600	3.7500	3.9500	-16.667%	79	8,829	-92.152%
2026-07-23	4.9400	4.9400	4.6000	4.7400	-3.265%	93	8,789	-93.460%
2026-07-22	4.4000	5.0500	3.9500	4.9000	-11.712%	173	8,790	-93.673%
2026-07-21	5.3800	5.5500	5.3000	5.5500	-5.128%	5	8,728	-94.414%
2026-07-20	5.7500	5.8500	5.4500	5.8500	+18.182%	5	8,725	-94.701%
2026-07-17	7.1200	7.1200	4.9200	4.9500	+33.784%	169	8,724	-93.737%
2026-07-16	4.0000	4.0500	3.6000	3.7000	-5.128%	162	8,733	-91.622%
2026-07-15	3.5500	3.9000	3.5500	3.9000	+8.333%	43	8,745	-92.051%
2026-07-13	3.4500	3.6000	3.4500	3.6000	-15.294%	54	8,724	-91.389%
2026-07-10	3.6500	4.2500	3.6500	4.2500	+25.000%	34	8,708	-92.706%
2026-07-09	3.5700	3.5700	3.3600	3.4000	+4.615%	71	8,704	-90.882%
2026-07-08	3.1600	3.2700	3.0100	3.2500	+4.839%	8	8,638	-90.462%
2026-07-07	2.7400	3.1000	2.7400	3.1000	-1.587%	10	8,635	-90.000%
2026-07-06	2.7000	3.2000	2.7000	3.1500	+16.667%	87	8,633	-90.159%
2026-07-02	3.2500	3.2500	2.5900	2.7000	-34.940%	78	8,569	-88.519%
2026-07-01	4.1500	4.1500	4.1300	4.1500	-12.076%	35	8,569	-92.530%
2026-06-30	4.4000	4.7200	4.3500	4.7200	+19.494%	4	8,553	-93.432%
2026-06-29	3.4500	3.9500	3.2000	3.9500	-1.250%	784	8,553	-92.152%
2026-06-26	4.6400	4.6400	3.6000	4.0000	-13.043%	25	7,785	-92.250%
2026-06-25	4.4500	4.6000	4.4500	4.6000	0.000%	7	7,784	-93.261%
2026-06-24	4.3500	4.8000	4.3500	4.6000	+12.195%	3,014	7,782	-93.261%
2026-06-23	4.1500	4.3400	4.0000	4.1000	-4.872%	126	4,935	-92.439%
2026-06-22	3.3800	4.7200	3.3800	4.3100	+51.761%	120	4,932	-92.807%
2026-06-18	3.0000	3.0000	2.8100	2.8400	-6.885%	44	4,887	-89.085%
2026-06-17	2.4700	3.0500	2.4700	3.0500	+20.079%	46	4,887	-89.836%
2026-06-16	2.5500	2.5500	2.5100	2.5400	+30.256%	155	4,887	-87.795%
2026-06-15	1.9500	1.9500	1.9500	1.9500	-12.162%	5	4,801	-84.103%
2026-06-12	2.4000	2.5000	2.2200	2.2200	+7.767%	7	4,801	-86.036%
2026-06-10	2.0600	2.0600	2.0600	2.0600	-3.286%	5	4,801	-84.951%
2026-06-09	2.0600	2.1300	2.0600	2.1300	+7.576%	103	4,800	-85.446%
2026-06-08	2.1000	2.1000	1.9800	1.9800	-10.000%	20	4,804	-84.343%
2026-06-04	1.9900	2.2100	1.9900	2.2000	-2.222%	164	4,796	-85.909%
2026-06-03	2.2500	2.2500	2.2500	2.2500	+48.026%	2	4,673	-86.222%
2026-06-01	1.4800	1.5200	1.4800	1.5200	+4.828%	12	4,671	-79.605%
2026-05-29	1.4600	1.4800	1.4400	1.4500	+5.072%	8	4,671	-78.621%
2026-05-12	1.3800	1.3800	1.3800	1.3800	-21.143%	20	4,669	-77.536%
2026-05-11	1.7300	1.7500	1.7300	1.7500	+50.862%	4	4,669	-82.286%
2026-05-04	1.1700	1.1700	1.1600	1.1600	+16.000%	40	4,669	-73.276%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-4.762%	12	4,672	-69.000%
2026-04-30	1.0700	1.0700	1.0500	1.0500	-19.231%	23	4,672	-70.476%
2026-04-23	1.3000	1.3000	1.3000	1.3000	-1.515%	2	4,669	-76.154%
2026-04-22	1.3200	1.3200	1.3200	1.3200	+13.793%	1	4,667	-76.515%
2026-04-21	1.1600	1.1600	1.1600	1.1600	-4.132%	12	4,655	-73.276%
2026-04-20	0.9200	1.2100	0.9200	1.2100	+30.108%	8	4,655	-74.380%
2026-04-17	0.9300	0.9300	0.9300	0.9300	+45.313%	4	4,649	-66.667%
2026-04-16	0.6300	0.6500	0.6200	0.6400	-53.957%	7	4,649	-51.563%
2026-04-08	1.5900	1.5900	1.3700	1.3900	-8.553%	7	4,651	-77.698%
2026-04-07	1.5200	1.5200	1.5200	1.5200	+10.949%	1	4,650	-79.605%
2026-04-06	1.3800	1.3800	1.3700	1.3700	-26.738%	2	4,651	-77.372%
2026-04-02	1.8700	1.8700	1.8700	1.8700	-21.429%	1	4,651	-83.422%
2026-03-30	2.3800	2.3800	2.3800	2.3800	+4.386%	1	4,651	-86.975%
2026-03-27	2.2800	2.2800	2.2800	2.2800	+2.703%	1	4,651	-86.404%
2026-03-26	2.2200	2.2200	2.2200	2.2200	-4.310%	1	4,650	-86.036%
2026-03-25	2.3800	2.4100	2.2900	2.3200	+6.912%	924	4,649	-86.638%
2026-03-24	2.1600	2.1700	2.1600	2.1700	0.000%	7	4,646	-85.714%
2026-03-23	2.1700	2.1700	2.1700	2.1700	+5.340%	1	4,649	-85.714%
2026-03-17	2.0600	2.0600	2.0600	2.0600	-11.966%	1	4,650	-84.951%
2026-03-12	2.3400	2.3400	2.3400	2.3400	-8.949%	7	4,649	-86.752%
2026-02-27	2.7200	2.7300	2.5700	2.5700	-36.543%	7	4,650	-87.938%
2026-02-26	4.3500	4.3500	4.0500	4.0500	-36.421%	11	4,649	-92.346%
2026-02-13	6.4400	6.4400	6.3700	6.3700	+1.920%	100	4,759	-95.133%
2026-02-12	5.5000	6.4500	5.4900	6.2500	+28.866%	22	4,759	-95.040%
2026-02-11	4.6000	4.8500	4.6000	4.8500	+11.494%	19	4,757	-93.608%
2026-02-06	4.4500	4.4500	4.3500	4.3500	+3.571%	5	4,747	-92.874%
2026-02-05	4.2000	4.2000	4.2000	4.2000	-9.483%	8	4,747	-92.619%
2026-02-03	3.8200	4.6500	3.8200	4.6400	+38.507%	44	4,739	-93.319%
2026-01-23	3.3500	3.3500	3.3500	3.3500	-6.944%	2	4,735	-90.746%
2026-01-22	3.6000	3.6000	3.6000	3.6000	-3.743%	10	4,733	-91.389%
2026-01-21	3.7000	3.9000	3.6500	3.7400	-1.058%	96	4,723	-91.711%
2026-01-20	3.5500	3.7800	3.5500	3.7800	+8.000%	4,001	4,720	-91.799%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+7.692%	69	676	-91.143%
2026-01-13	3.2400	3.2700	3.2300	3.2500	+1.562%	12	676	-90.462%
2026-01-12	3.2000	3.2000	3.2000	3.2000	-4.478%	17	673	-90.313%
2026-01-09	3.3500	3.3500	3.3500	3.3500	+10.927%	10	673	-90.746%
2026-01-08	3.0200	3.0200	3.0200	3.0200	-0.984%	1	663	-89.735%
2026-01-07	3.0500	3.0500	3.0500	3.0500	-4.688%	1	664	-89.836%
2026-01-06	3.0100	3.2000	3.0100	3.2000	+15.523%	11	663	-90.313%
2025-12-31	2.7700	2.7700	2.7700	2.7700	+0.362%	1	662	-88.809%
2025-12-30	2.7700	2.7700	2.7600	2.7600	-7.383%	30	662	-88.768%
2025-12-22	3.0000	3.0000	2.9800	2.9800	+1.361%	3	632	-89.597%
2025-12-09	2.9500	2.9500	2.9400	2.9400	-5.161%	10	631	-89.456%
2025-12-08	3.1000	3.1500	3.1000	3.1000	+42.202%	135	633	-90.000%
2025-11-21	2.2100	2.2100	2.1800	2.1800	0.000%	140	500	-85.780%