Dark

NFLX20260918P73
NFLX Sep 18 2026 73.00 Put (NFLX260918P00073000)
option OPRA

EOD

Aug 20, 2026

0.5000-5.660%(-0.0300)313

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5100	0.6100	0.4700	0.5000	-5.660%	313	4,338	0.000%
2026-08-19	0.7700	0.7700	0.4900	0.5300	-46.465%	458	4,090	-5.660%
2026-08-18	1.0600	1.0600	0.7800	0.9900	-31.724%	676	3,825	-49.495%
2026-08-17	0.9700	1.6200	0.8300	1.4500	+54.255%	823	3,923	-65.517%
2026-08-14	1.0100	1.1300	0.8900	0.9400	-13.761%	1,001	3,817	-46.809%
2026-08-13	1.5000	1.7500	1.0800	1.0900	-51.121%	825	3,547	-54.128%
2026-08-12	2.3000	2.5500	2.1900	2.2300	+5.189%	134	3,245	-77.578%
2026-08-11	1.7400	2.2100	1.5900	2.1200	+19.774%	433	3,181	-76.415%
2026-08-10	2.7000	2.7800	1.7700	1.7700	-30.588%	532	3,318	-71.751%
2026-08-07	3.0300	3.0300	2.5200	2.5500	-14.141%	318	3,098	-80.392%
2026-08-06	2.6400	3.2500	2.6000	2.9700	+1.020%	370	2,938	-83.165%
2026-08-05	2.9800	3.2500	2.8500	2.9400	-14.035%	130	2,761	-82.993%
2026-08-04	3.6300	3.7000	3.1900	3.4200	-2.286%	787	2,705	-85.380%
2026-08-03	3.4500	3.8000	3.1500	3.5000	-15.663%	520	2,293	-85.714%
2026-07-31	4.0300	4.4500	3.8000	4.1500	+14.641%	388	2,084	-87.952%
2026-07-30	4.4500	4.7000	3.5500	3.6200	+6.471%	746	2,094	-86.188%
2026-07-29	3.9000	4.0000	3.3000	3.4000	-5.817%	415	2,412	-85.294%
2026-07-28	3.7800	3.7800	3.2100	3.6100	-26.176%	315	2,398	-86.150%
2026-07-27	4.8600	4.8900	4.5200	4.8900	-1.610%	101	2,197	-89.775%
2026-07-24	6.0600	6.2500	4.9700	4.9700	-19.839%	36	2,107	-89.940%
2026-07-23	6.0700	6.3400	6.0300	6.2000	-0.161%	11	2,115	-91.935%
2026-07-22	5.2500	6.2100	5.1000	6.2100	-10.000%	41	2,114	-91.948%
2026-07-21	6.7300	7.3400	6.7300	6.9000	-0.719%	114	2,113	-92.754%
2026-07-20	6.9800	7.1300	6.7300	6.9500	+12.460%	20	2,081	-92.806%
2026-07-17	8.0500	8.6000	6.0500	6.1800	+30.655%	247	2,079	-91.909%
2026-07-16	5.0700	5.1700	4.4500	4.7300	-0.630%	408	1,968	-89.429%
2026-07-15	4.5500	5.0000	4.2000	4.7600	+0.422%	22	1,969	-89.496%
2026-07-14	5.0000	5.1200	4.6500	4.7400	+2.376%	12	1,966	-89.451%
2026-07-13	4.3000	4.6300	4.2000	4.6300	-7.028%	254	1,960	-89.201%
2026-07-10	4.9500	5.3000	4.8100	4.9800	+30.709%	175	1,907	-89.960%
2026-07-08	3.8500	3.8500	3.8100	3.8100	+1.061%	2	1,904	-86.877%
2026-07-07	3.4500	3.7800	3.4500	3.7700	-0.789%	15	1,903	-86.737%
2026-07-06	3.8000	3.8000	3.8000	3.8000	+13.772%	3	1,900	-86.842%
2026-07-02	4.0500	4.0500	3.3000	3.3400	-30.705%	48	1,897	-85.030%
2026-07-01	5.2300	5.2500	4.8200	4.8200	-10.741%	49	1,897	-89.627%
2026-06-30	5.2000	5.5500	5.2000	5.4000	+17.391%	41	1,856	-90.741%
2026-06-29	4.0500	4.6000	4.0400	4.6000	-2.128%	22	1,853	-89.130%
2026-06-26	5.7000	5.7000	4.4900	4.7000	-14.855%	61	1,852	-89.362%
2026-06-25	5.8200	5.8200	5.5200	5.5200	-2.646%	17	1,806	-90.942%
2026-06-24	5.1300	5.8500	5.1300	5.6700	+11.176%	47	1,796	-91.182%
2026-06-23	5.0000	5.3300	5.0000	5.1000	-3.409%	766	1,761	-90.196%
2026-06-22	3.9600	5.7500	3.9600	5.2800	+48.732%	125	1,085	-90.530%
2026-06-18	3.6600	3.7300	3.5500	3.5500	-5.333%	282	889	-85.915%
2026-06-17	3.2600	3.7500	3.2300	3.7500	+22.951%	26	889	-86.667%
2026-06-16	3.1000	3.1900	3.0000	3.0500	+27.083%	51	889	-83.607%
2026-06-15	2.6200	2.6200	2.2700	2.4000	-13.357%	89	829	-79.167%
2026-06-12	3.1500	3.1500	2.6600	2.7700	-2.807%	45	829	-81.949%
2026-06-11	2.8500	2.8500	2.8500	2.8500	+14.000%	1	829	-82.456%
2026-06-10	2.4400	2.7100	2.4000	2.5000	-0.794%	76	829	-80.000%
2026-06-09	2.5500	2.5500	2.4500	2.5200	-1.946%	42	791	-80.159%
2026-06-08	2.4700	2.5800	2.4700	2.5700	-7.554%	60	783	-80.545%
2026-06-05	2.6000	2.7800	2.6000	2.7800	0.000%	23	787	-82.014%
2026-06-04	2.8000	2.8000	2.7300	2.7800	-3.136%	25	784	-82.014%
2026-06-03	2.8000	2.9300	2.7900	2.8700	+26.991%	61	784	-82.578%
2026-06-02	2.0000	2.2600	2.0000	2.2600	+18.947%	3	773	-77.876%
2026-06-01	1.8800	1.9000	1.8800	1.9000	+1.064%	17	772	-73.684%
2026-05-29	1.8800	1.8900	1.8100	1.8800	+6.215%	9	775	-73.404%
2026-05-28	1.7900	1.7900	1.7700	1.7700	+8.589%	5	771	-71.751%
2026-05-27	1.6300	1.6300	1.6300	1.6300	+10.884%	5	767	-69.325%
2026-05-19	1.4700	1.4700	1.4700	1.4700	-14.535%	102	765	-65.986%
2026-05-18	1.7200	1.7200	1.7200	1.7200	-6.522%	1	663	-70.930%
2026-05-15	1.8400	1.8400	1.8400	1.8400	-0.541%	1	663	-72.826%
2026-05-08	1.8500	1.8500	1.8500	1.8500	+3.933%	1	662	-72.973%
2026-05-07	1.7800	1.7800	1.7800	1.7800	-4.813%	1	662	-71.910%
2026-05-05	1.6800	1.8700	1.6800	1.8700	+49.600%	2	661	-73.262%
2026-04-30	1.2800	1.2800	1.2500	1.2500	-8.088%	131	661	-60.000%
2026-04-24	1.4600	1.4600	1.3600	1.3600	-9.333%	34	560	-63.235%
2026-04-21	1.5000	1.5000	1.5000	1.5000	+22.951%	10	535	-66.667%
2026-04-17	1.1200	1.2200	1.1200	1.2200	+56.410%	14	535	-59.016%
2026-04-15	0.7800	0.7800	0.7800	0.7800	-15.217%	5	536	-35.897%
2026-04-14	0.9300	0.9300	0.9200	0.9200	-25.203%	7	541	-45.652%
2026-04-10	1.2300	1.2300	1.2300	1.2300	-34.921%	1	538	-59.350%
2026-04-07	1.8900	1.8900	1.8900	1.8900	-8.696%	1	539	-73.545%
2026-04-02	2.1000	2.1000	2.0300	2.0700	-23.616%	8	537	-75.845%
2026-03-30	2.7100	2.7100	2.7100	2.7100	+1.880%	1	537	-81.550%
2026-03-26	2.6600	2.6600	2.6600	2.6600	-2.920%	1	536	-81.203%
2026-03-25	2.7500	2.7600	2.6400	2.7400	+7.031%	80	536	-81.752%
2026-03-24	2.5100	2.5600	2.5100	2.5600	-8.244%	9	472	-80.469%
2026-03-19	2.7900	2.7900	2.7900	2.7900	+20.259%	1	463	-82.079%
2026-03-17	2.3400	2.3400	2.3200	2.3200	-15.636%	2	464	-78.448%
2026-03-12	2.7200	2.7500	2.6500	2.7500	+9.127%	24	464	-81.818%
2026-03-11	2.2800	2.5200	2.2800	2.5200	+2.024%	23	458	-80.159%
2026-03-10	2.3500	2.5500	2.3500	2.4700	+13.825%	7	455	-79.757%
2026-03-04	2.2600	2.2600	2.1700	2.1700	-5.240%	3	456	-76.959%
2026-03-02	2.2700	2.2900	2.2600	2.2900	-19.081%	60	456	-78.166%
2026-02-27	3.0000	3.0000	2.6900	2.8300	-37.802%	7	441	-82.332%
2026-02-26	4.9000	4.9000	4.5500	4.5500	-4.612%	64	441	-89.011%
2026-02-25	5.2000	5.2000	4.7700	4.7700	-29.333%	7	373	-89.518%
2026-02-24	6.8000	6.8000	6.7500	6.7500	-7.280%	2	373	-92.593%
2026-02-23	7.0800	7.3200	6.7000	7.2800	+16.480%	125	371	-93.132%
2026-02-20	6.3000	6.3000	6.2500	6.2500	-0.794%	3	496	-92.000%
2026-02-19	6.3000	6.3000	6.3000	6.3000	-5.970%	1	496	-92.063%
2026-02-13	6.7000	6.7000	6.7000	6.7000	+5.512%	1	498	-92.537%
2026-02-12	6.3500	6.3500	6.3500	6.3500	+41.111%	3	498	-92.126%
2026-02-10	4.6300	4.6300	4.5000	4.5000	-13.462%	9	501	-88.889%
2026-02-09	5.2000	5.2000	5.2000	5.2000	+2.161%	1	492	-90.385%
2026-02-06	5.0500	5.2000	5.0500	5.0900	-1.165%	81	491	-90.177%
2026-02-05	4.7000	5.1500	4.7000	5.1500	0.000%	3	464	-90.291%
2026-02-04	5.0500	5.1500	5.0500	5.1500	-3.195%	5	464	-90.291%
2026-02-03	4.8500	5.3200	4.8500	5.3200	+18.222%	33	463	-90.602%
2026-01-22	4.5000	4.5000	4.5000	4.5000	-2.597%	3	458	-88.889%
2026-01-21	4.2000	4.6200	4.2000	4.6200	+8.706%	177	458	-89.177%
2026-01-20	4.0000	4.2800	4.0000	4.2500	+14.865%	410	369	-88.235%
2026-01-12	3.7000	3.7000	3.7000	3.7000	-4.393%	16	59	-86.486%
2026-01-09	3.8500	3.8700	3.8500	3.8700	+8.101%	12	43	-87.080%
2026-01-08	3.5800	3.5800	3.5800	3.5800	-0.556%	2	34	-86.034%
2025-12-12	3.6000	3.6000	3.6000	3.6000	-8.629%	6	32	-86.111%
2025-12-10	3.6600	3.9400	3.6600	3.9400	+71.304%	7	29	-87.310%
2025-11-24	2.3000	2.3000	2.3000	2.3000	0.000%	1	29	-78.261%