Dark

NFLX20260918P72
NFLX Sep 18 2026 72.00 Put (NFLX260918P00072000)
option OPRA

EOD

Aug 20, 2026

0.4300+2.381%(+0.0100)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4400	0.4600	0.3700	0.4300	+2.381%	180	11,579	0.000%
2026-08-19	0.6400	0.6400	0.3800	0.4200	-44.737%	642	11,628	+2.381%
2026-08-18	0.8600	0.9600	0.6100	0.7600	-33.913%	761	11,769	-43.421%
2026-08-17	0.6500	1.2900	0.6500	1.1500	+57.534%	1,161	11,446	-62.609%
2026-08-14	0.8000	0.8700	0.6900	0.7300	-16.092%	575	11,147	-41.096%
2026-08-13	1.2100	1.4100	0.8600	0.8700	-51.397%	455	11,142	-50.575%
2026-08-12	1.8800	2.0600	1.7600	1.7900	+1.130%	336	11,103	-75.978%
2026-08-11	1.4500	1.8200	1.2700	1.7700	+22.069%	354	11,007	-75.706%
2026-08-10	2.1300	2.2700	1.4500	1.4500	-31.280%	2,381	10,774	-70.345%
2026-08-07	2.4300	2.4300	2.0800	2.1100	-14.919%	310	8,940	-79.621%
2026-08-06	2.2000	2.7400	2.2000	2.4800	0.000%	238	8,930	-82.661%
2026-08-05	2.5300	2.7100	2.4400	2.4800	-15.646%	255	8,913	-82.661%
2026-08-04	2.8300	3.2800	2.8300	2.9400	-2.000%	750	8,818	-85.374%
2026-08-03	3.3000	3.3000	2.6300	3.0000	-17.808%	299	8,399	-85.667%
2026-07-31	3.2900	3.9500	3.2900	3.6500	+22.074%	760	8,281	-88.219%
2026-07-30	3.9000	4.0000	2.9900	2.9900	+1.356%	263	7,908	-85.619%
2026-07-29	3.2500	3.4500	2.8500	2.9500	-9.231%	221	7,905	-85.424%
2026-07-28	3.5900	3.5900	2.8000	3.2500	-24.594%	481	7,881	-86.769%
2026-07-27	4.2100	4.3100	3.9100	4.3100	-2.045%	134	7,616	-90.023%
2026-07-24	5.4000	5.4000	4.4000	4.4000	-13.725%	103	7,567	-90.227%
2026-07-23	5.4600	5.4700	5.1000	5.1000	-8.602%	4	7,603	-91.569%
2026-07-22	4.6500	5.6200	4.5500	5.5800	-15.326%	48	7,603	-92.294%
2026-07-21	6.3500	6.6400	5.9000	6.5900	+4.603%	8	7,614	-93.475%
2026-07-20	6.1500	6.7800	6.1000	6.3000	+10.333%	26	7,615	-93.175%
2026-07-17	7.2000	7.7400	5.4800	5.7100	+37.590%	155	7,620	-92.469%
2026-07-16	4.5400	4.5400	4.0000	4.1500	-7.778%	159	7,552	-89.639%
2026-07-15	3.9500	4.5000	3.9200	4.5000	+7.143%	36	7,551	-90.444%
2026-07-14	4.5000	4.5000	4.1500	4.2000	+1.205%	71	7,536	-89.762%
2026-07-13	3.9000	4.1500	3.9000	4.1500	-7.159%	66	7,524	-89.639%
2026-07-10	3.9900	4.7500	3.9900	4.4700	+13.165%	46	7,472	-90.380%
2026-07-09	3.9500	4.1500	3.9200	3.9500	+11.268%	153	7,434	-89.114%
2026-07-08	3.5400	3.6500	3.3500	3.5500	+9.907%	30	7,399	-87.887%
2026-07-07	3.0600	3.2300	3.0000	3.2300	-9.777%	26	7,398	-86.687%
2026-07-06	2.9000	3.5800	2.9000	3.5800	+20.134%	12	7,385	-87.989%
2026-07-02	3.6000	3.6000	2.9400	2.9800	-30.698%	78	7,325	-85.570%
2026-07-01	4.8600	4.8600	4.3000	4.3000	-16.505%	97	7,325	-90.000%
2026-06-30	4.6500	5.1500	4.6500	5.1500	+21.176%	2,735	7,258	-91.650%
2026-06-29	3.9700	4.2600	3.5500	4.2500	+3.659%	71	4,655	-89.882%
2026-06-26	4.1800	4.2200	4.0000	4.1000	-24.632%	23	4,678	-89.512%
2026-06-25	5.1000	5.4400	4.8500	5.4400	+10.569%	122	4,688	-92.096%
2026-06-24	4.6500	5.2400	4.5000	4.9200	+6.957%	73	4,644	-91.260%
2026-06-23	4.7500	4.8500	4.4200	4.6000	-2.542%	196	4,634	-90.652%
2026-06-22	3.4100	5.3500	3.2500	4.7200	+40.896%	183	4,605	-90.890%
2026-06-18	3.3500	3.4200	3.1500	3.3500	+2.134%	30	4,531	-87.164%
2026-06-17	3.0500	3.2800	2.9000	3.2800	+11.945%	76	4,531	-86.890%
2026-06-16	2.7100	2.9300	2.7000	2.9300	+39.524%	82	4,531	-85.324%
2026-06-15	2.2800	2.2800	2.0800	2.1000	-13.223%	35	4,481	-79.524%
2026-06-12	2.7200	2.7200	2.4200	2.4200	-5.098%	2	4,481	-82.231%
2026-06-11	2.5700	2.5700	2.5500	2.5500	+17.512%	7	4,481	-83.137%
2026-06-10	2.1700	2.1700	2.1700	2.1700	-0.459%	14	4,474	-80.184%
2026-06-08	2.1800	2.1800	2.1800	2.1800	-12.097%	1	4,460	-80.275%
2026-06-05	2.3700	2.4800	2.3700	2.4800	+0.813%	2	4,461	-82.661%
2026-06-04	2.4900	2.4900	2.4500	2.4600	-6.464%	6	4,461	-82.520%
2026-06-03	2.5000	2.6300	2.5000	2.6300	+27.670%	46	4,462	-83.650%
2026-06-02	1.9600	2.0600	1.9600	2.0600	+20.468%	7	4,457	-79.126%
2026-06-01	1.6800	1.7100	1.6800	1.7100	+1.183%	11	4,457	-74.854%
2026-05-29	1.6500	1.6900	1.6200	1.6900	+9.032%	7	4,467	-74.556%
2026-05-26	1.5500	1.5500	1.5500	1.5500	0.000%	20	4,472	-72.258%
2026-05-20	1.5500	1.5500	1.5500	1.5500	+1.974%	2	4,472	-72.258%
2026-05-18	1.5200	1.5200	1.5200	1.5200	-10.588%	1	4,472	-71.711%
2026-05-15	1.6100	1.7000	1.6100	1.7000	+0.592%	6	4,472	-74.706%
2026-05-14	1.6900	1.6900	1.6900	1.6900	-3.977%	2	4,471	-74.556%
2026-05-13	1.7600	1.7600	1.7600	1.7600	+15.033%	1	4,470	-75.568%
2026-05-12	1.5300	1.5300	1.5300	1.5300	-21.538%	6	4,470	-71.895%
2026-05-11	1.9500	1.9500	1.9500	1.9500	+15.385%	20	4,470	-77.949%
2026-05-08	1.6900	1.6900	1.6900	1.6900	+6.289%	1	4,460	-74.556%
2026-05-07	1.5900	1.5900	1.5900	1.5900	-6.471%	2	4,460	-72.956%
2026-05-05	1.5900	1.7400	1.5900	1.7000	+44.068%	14	4,460	-74.706%
2026-04-30	1.2500	1.2500	1.1800	1.1800	-21.854%	7	4,451	-63.559%
2026-04-28	1.5000	1.5100	1.5000	1.5100	+10.219%	2	4,452	-71.523%
2026-04-21	1.3600	1.3700	1.3500	1.3700	-3.521%	9	4,451	-68.613%
2026-04-20	1.4200	1.4200	1.4200	1.4200	+39.216%	1	4,451	-69.718%
2026-04-17	1.4200	1.4200	0.9900	1.0200	+56.923%	9	4,451	-57.843%
2026-04-16	0.6500	0.6500	0.6500	0.6500	-36.275%	36	4,455	-33.846%
2026-04-14	1.0200	1.0200	1.0200	1.0200	+2.000%	1	4,455	-57.843%
2026-04-13	1.1600	1.1600	1.0000	1.0000	-11.504%	3	4,455	-57.000%
2026-04-10	1.3000	1.3000	1.1300	1.1300	-12.403%	14	4,455	-61.947%
2026-04-09	1.3000	1.3000	1.2400	1.2900	-15.686%	152	4,453	-66.667%
2026-04-08	1.5300	1.5300	1.5300	1.5300	-14.525%	1	4,395	-71.895%
2026-04-07	1.7900	1.7900	1.7900	1.7900	-10.050%	1	4,395	-75.978%
2026-04-01	1.9900	1.9900	1.9900	1.9900	-13.478%	2	4,395	-78.392%
2026-03-31	2.3000	2.3000	2.3000	2.3000	-12.879%	2	4,397	-81.304%
2026-03-30	2.6400	2.6400	2.6400	2.6400	+25.714%	1	4,397	-83.712%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-18.919%	1	4,396	-79.524%
2026-03-26	2.6000	2.6000	2.4400	2.5900	+11.159%	11	4,397	-83.398%
2026-03-24	2.3300	2.3300	2.3300	2.3300	+3.097%	6	4,390	-81.545%
2026-03-23	2.3100	2.3100	2.2600	2.2600	+1.802%	5	4,390	-80.973%
2026-03-17	2.1300	2.2200	2.1300	2.2200	-7.113%	2	4,392	-80.631%
2026-03-16	2.4300	2.4600	2.3900	2.3900	-7.364%	3	4,392	-82.008%
2026-03-13	2.5000	2.5800	2.5000	2.5800	+2.789%	2	4,392	-83.333%
2026-03-12	2.3500	2.5200	2.3500	2.5100	+6.356%	11	4,391	-82.869%
2026-03-03	2.3400	2.3800	2.3400	2.3600	+8.257%	3	4,387	-81.780%
2026-03-02	2.1800	2.1800	2.1800	2.1800	-0.909%	2	4,385	-80.275%
2026-02-27	2.9500	2.9500	2.2000	2.2000	-52.688%	5	4,385	-80.455%
2026-02-26	4.6500	4.6500	4.6500	4.6500	-1.483%	1	4,385	-90.753%
2026-02-25	4.9000	5.0000	4.7200	4.7200	-25.079%	153	4,235	-90.890%
2026-02-24	6.7400	6.7400	6.3000	6.3000	-4.834%	3	4,235	-93.175%
2026-02-23	6.6200	6.6200	6.6200	6.6200	+12.203%	7	4,235	-93.505%
2026-02-20	5.9000	5.9000	5.9000	5.9000	-3.279%	1	4,228	-92.712%
2026-02-19	6.1000	6.1000	6.1000	6.1000	-3.021%	1	4,228	-92.951%
2026-02-18	6.2300	6.2900	6.2300	6.2900	-1.256%	26	4,227	-93.164%
2026-02-13	6.3700	6.3700	6.3700	6.3700	-6.324%	2	4,201	-93.250%
2026-02-12	6.2600	6.8000	6.2600	6.8000	+31.274%	55	4,201	-93.676%
2026-02-11	5.2000	5.2000	5.1800	5.1800	+6.148%	20	4,168	-91.699%
2026-02-09	4.8800	4.8800	4.8800	4.8800	+4.946%	1	4,153	-91.189%
2026-02-06	4.6500	4.6500	4.6500	4.6500	-6.814%	22	4,152	-90.753%
2026-02-05	4.6500	5.0000	4.6000	4.9900	+3.958%	26	4,133	-91.383%
2026-02-04	4.8000	4.8000	4.8000	4.8000	-2.041%	4	4,125	-91.042%
2026-02-03	4.5500	4.9000	4.5500	4.9000	+37.255%	16	4,121	-91.224%
2026-01-26	3.6400	3.6400	3.5700	3.5700	-0.833%	6	4,118	-87.955%
2026-01-23	3.6000	3.6000	3.6000	3.6000	-4.509%	12	4,117	-88.056%
2026-01-20	3.7500	3.7700	3.6700	3.7700	+1.892%	37	4,127	-88.594%
2026-01-15	3.6500	3.7000	3.6500	3.7000	-5.128%	41	4,113	-88.378%
2026-01-14	3.9000	3.9000	3.9000	3.9000	+9.859%	4,000	4,072	-88.974%
2026-01-12	3.5500	3.5500	3.4500	3.5500	-2.740%	21	72	-87.887%
2026-01-09	3.6500	3.7000	3.6500	3.6500	+12.308%	50	69	-88.219%
2026-01-06	3.2500	3.2500	3.2500	3.2500	+8.333%	1	40	-86.769%
2025-12-31	3.0000	3.0000	3.0000	3.0000	-16.667%	1	40	-85.667%
2025-12-11	3.6000	3.6000	3.6000	3.6000	+48.760%	1	40	-88.056%
2025-12-04	2.4200	2.4200	2.4200	2.4200	+11.521%	1	40	-82.231%
2025-11-24	2.1700	2.1700	2.1700	2.1700	0.000%	1	39	-80.184%