Dark

NFLX20260918P74
NFLX Sep 18 2026 74.00 Put (NFLX260918P00074000)
option OPRA

EOD

Aug 20, 2026

0.7000-5.405%(-0.0400)329

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6900	0.8000	0.6200	0.7000	-5.405%	329	9,449	0.000%
2026-08-19	1.0500	1.0500	0.6400	0.7400	-41.270%	508	9,486	-5.405%
2026-08-18	1.3600	1.3600	1.0100	1.2600	-30.000%	327	9,528	-44.444%
2026-08-17	1.1100	2.0100	1.1100	1.8000	+51.261%	830	9,556	-61.111%
2026-08-14	1.2900	1.3700	1.1300	1.1900	-11.194%	457	9,505	-41.176%
2026-08-13	1.9500	2.1200	1.3400	1.3400	-49.813%	240	9,608	-47.761%
2026-08-12	2.7700	3.0500	2.6300	2.6700	+2.692%	713	9,468	-73.783%
2026-08-11	2.1600	2.6400	1.9100	2.6000	+21.495%	195	9,480	-73.077%
2026-08-10	3.1500	3.2500	2.1400	2.1400	-29.605%	823	9,383	-67.290%
2026-08-07	3.5800	3.5800	2.9700	3.0400	-11.884%	506	8,741	-76.974%
2026-08-06	3.2000	3.7000	3.1800	3.4500	-5.479%	53	8,462	-79.710%
2026-08-05	3.2000	3.8000	3.1000	3.6500	-6.410%	386	8,432	-80.822%
2026-08-04	4.2800	4.2800	3.7500	3.9000	-6.024%	209	8,218	-82.051%
2026-08-03	4.0500	4.4500	3.6500	4.1500	-12.447%	140	8,126	-83.133%
2026-07-31	4.5700	5.0500	4.4000	4.7400	+14.217%	202	8,109	-85.232%
2026-07-30	5.2000	5.2200	4.1400	4.1500	+6.410%	215	8,230	-83.133%
2026-07-29	4.4500	4.4900	3.7900	3.9000	-9.091%	372	8,105	-82.051%
2026-07-28	4.0500	4.2900	3.7800	4.2900	-17.500%	733	8,085	-83.683%
2026-07-27	5.0700	5.2000	5.0700	5.2000	-7.473%	6	7,974	-86.538%
2026-07-24	7.0000	7.0000	5.6200	5.6200	-15.489%	71	7,969	-87.544%
2026-07-23	6.7700	6.7700	6.6500	6.6500	-4.317%	5	8,032	-89.474%
2026-07-22	6.0200	6.9700	5.8000	6.9500	-2.797%	63	8,035	-89.928%
2026-07-21	7.5500	7.8400	7.1500	7.1500	-9.722%	25	7,996	-90.210%
2026-07-20	8.1700	8.1700	7.5000	7.9200	+10.306%	105	8,013	-91.162%
2026-07-17	9.4500	9.4800	6.8800	7.1800	+40.784%	163	7,957	-90.251%
2026-07-16	5.2000	5.6500	5.0500	5.1000	-5.904%	348	7,881	-86.275%
2026-07-15	5.2300	5.4500	4.8200	5.4200	+3.831%	130	7,710	-87.085%
2026-07-14	5.6600	5.7500	5.2200	5.2200	+1.556%	29	7,640	-86.590%
2026-07-13	4.8000	5.1400	4.6800	5.1400	-5.688%	5,293	7,640	-86.381%
2026-07-10	5.3000	5.8000	5.3000	5.4500	+11.452%	168	2,689	-87.156%
2026-07-09	4.8900	4.9900	4.8900	4.8900	+8.667%	44	2,641	-85.685%
2026-07-08	4.3000	4.5000	4.2500	4.5000	+4.651%	26	2,659	-84.444%
2026-07-07	3.7000	4.3000	3.7000	4.3000	0.000%	38	2,658	-83.721%
2026-07-06	4.2500	4.3500	4.2500	4.3000	+8.861%	59	2,658	-83.721%
2026-07-02	4.6000	4.7000	3.7000	3.9500	-24.762%	17	2,602	-82.278%
2026-07-01	5.7500	5.8000	5.2500	5.2500	-13.934%	203	2,602	-86.667%
2026-06-30	5.6500	6.1000	5.6500	6.1000	+14.019%	29	2,576	-88.525%
2026-06-29	4.4500	5.3500	4.4500	5.3500	+0.943%	75	2,567	-86.916%
2026-06-26	5.8200	5.8200	4.8500	5.3000	-12.541%	108	2,609	-86.792%
2026-06-25	6.0500	6.4000	6.0500	6.0600	-2.258%	48	2,604	-88.449%
2026-06-24	5.8200	6.4500	5.8200	6.2000	+12.727%	70	2,607	-88.710%
2026-06-23	5.8000	5.8300	5.4000	5.5000	-6.780%	81	2,606	-87.273%
2026-06-22	4.3500	6.2500	4.3500	5.9000	+51.282%	142	2,590	-88.136%
2026-06-18	4.0500	4.1000	3.9000	3.9000	-3.704%	30	2,483	-82.051%
2026-06-17	3.7000	4.0500	3.6400	4.0500	+9.459%	140	2,483	-82.716%
2026-06-16	3.4500	3.8000	3.2500	3.7000	+38.577%	1,498	2,483	-81.081%
2026-06-15	2.8300	2.8300	2.6300	2.6700	-17.846%	41	1,274	-73.783%
2026-06-12	3.4300	3.4300	2.9900	3.2500	+9.060%	4	1,274	-78.462%
2026-06-11	3.1000	3.3000	2.9000	2.9800	+5.300%	25	1,274	-76.510%
2026-06-10	2.7200	2.8300	2.7100	2.8300	-3.741%	47	1,274	-75.265%
2026-06-09	2.9300	2.9900	2.7300	2.9400	+6.137%	29	1,278	-76.190%
2026-06-08	2.7100	2.8500	2.6900	2.7700	-6.102%	18	1,276	-74.729%
2026-06-05	2.9700	3.0100	2.9200	2.9500	-1.993%	27	1,273	-76.271%
2026-06-04	3.0500	3.0500	3.0100	3.0100	-6.522%	9	1,272	-76.744%
2026-06-03	3.2200	3.2200	3.2200	3.2200	+21.970%	21	1,277	-78.261%
2026-06-02	2.2000	2.6400	2.2000	2.6400	+23.944%	8	1,277	-73.485%
2026-06-01	2.1900	2.1900	2.0000	2.1300	+3.398%	22	1,273	-67.136%
2026-05-29	2.0100	2.1400	2.0100	2.0600	+1.980%	11	1,273	-66.019%
2026-05-28	1.9700	2.0200	1.9700	2.0200	+24.691%	10	1,272	-65.347%
2026-05-21	1.6200	1.6200	1.6200	1.6200	-6.897%	200	1,270	-56.790%
2026-05-19	1.6400	1.7400	1.6400	1.7400	-19.444%	103	1,270	-59.770%
2026-05-15	2.1200	2.1600	2.1200	2.1600	+5.366%	32	1,071	-67.593%
2026-05-14	2.0500	2.0500	2.0500	2.0500	-14.583%	3	1,099	-65.854%
2026-05-13	2.4000	2.4000	2.4000	2.4000	+28.342%	1	1,098	-70.833%
2026-05-12	2.2800	2.2800	1.8500	1.8700	-9.662%	13	1,098	-62.567%
2026-05-08	2.0300	2.0700	2.0300	2.0700	+4.020%	2	1,098	-66.184%
2026-05-07	1.9900	1.9900	1.9900	1.9900	-2.451%	1	1,098	-64.824%
2026-05-06	2.0400	2.0400	2.0400	2.0400	-4.225%	20	1,099	-65.686%
2026-05-05	2.1800	2.1800	2.1300	2.1300	+33.125%	5	1,119	-67.136%
2026-05-04	1.6000	1.6000	1.6000	1.6000	+13.475%	1	1,122	-56.250%
2026-04-30	1.4100	1.4100	1.4100	1.4100	-4.730%	7	1,122	-50.355%
2026-04-24	1.6000	1.6000	1.4800	1.4800	-12.941%	37	1,129	-52.703%
2026-04-22	1.6400	1.7000	1.6400	1.7000	-0.585%	3	1,120	-58.824%
2026-04-21	1.6000	1.7100	1.6000	1.7100	+6.875%	200	1,120	-59.064%
2026-04-20	1.3000	1.6000	1.3000	1.6000	+22.137%	16	1,018	-56.250%
2026-04-17	1.3100	1.3100	1.3100	1.3100	+67.949%	2	1,023	-46.565%
2026-04-16	0.7800	0.7800	0.7800	0.7800	-9.302%	36	1,025	-10.256%
2026-04-15	0.8700	0.8700	0.8500	0.8600	-7.527%	41	1,061	-18.605%
2026-04-14	0.9800	0.9800	0.9200	0.9300	-29.545%	47	1,059	-24.731%
2026-04-10	1.3200	1.3200	1.3200	1.3200	-11.409%	1	1,077	-46.970%
2026-04-09	1.5400	1.5400	1.4900	1.4900	-8.025%	30	1,077	-53.020%
2026-04-08	1.7200	1.7200	1.6200	1.6200	-19.802%	66	1,067	-56.790%
2026-04-07	2.0200	2.0200	2.0200	2.0200	+23.926%	2	1,003	-65.347%
2026-04-06	1.8100	1.8100	1.6300	1.6300	-26.906%	3	1,003	-57.055%
2026-04-02	2.2200	2.2300	2.2200	2.2300	-5.508%	4	1,000	-68.610%
2026-04-01	2.3400	2.3700	2.3100	2.3600	-19.454%	31	1,000	-70.339%
2026-03-30	2.9300	2.9300	2.9300	2.9300	+1.034%	4	989	-76.109%
2026-03-27	2.9000	2.9000	2.9000	2.9000	+4.317%	2	993	-75.862%
2026-03-26	2.8500	2.8500	2.7800	2.7800	-2.797%	2	995	-74.820%
2026-03-25	2.8600	2.8600	2.8600	2.8600	-3.051%	7	995	-75.524%
2026-03-24	2.7500	2.9500	2.6800	2.9500	+11.321%	90	989	-76.271%
2026-03-23	2.6500	2.6500	2.6500	2.6500	-15.873%	12	901	-73.585%
2026-03-20	3.1000	3.1500	3.1000	3.1500	+2.606%	41	889	-77.778%
2026-03-19	2.8100	3.0800	2.8100	3.0700	+20.392%	9	885	-77.199%
2026-03-17	2.5500	2.5500	2.5500	2.5500	-8.929%	1	886	-72.549%
2026-03-13	2.8000	2.8000	2.8000	2.8000	-2.439%	30	886	-75.000%
2026-03-12	2.8700	2.8700	2.8700	2.8700	+9.125%	4	886	-75.610%
2026-03-11	2.6300	2.6300	2.6300	2.6300	-0.379%	1	882	-73.384%
2026-03-10	2.6400	2.6400	2.6400	2.6400	+11.392%	1	881	-73.485%
2026-03-05	2.3700	2.3700	2.3700	2.3700	-6.693%	1	880	-70.464%
2026-03-04	2.6000	2.6000	2.4600	2.5400	-6.618%	8	879	-72.441%
2026-03-03	2.7300	2.7300	2.7200	2.7200	-47.287%	2	878	-74.265%
2026-02-25	5.1600	5.1600	5.1600	5.1600	-27.832%	5	876	-86.434%
2026-02-24	7.2000	7.2000	7.1500	7.1500	-0.694%	2	876	-90.210%
2026-02-13	7.2000	7.2000	7.2000	7.2000	-4.636%	100	944	-90.278%
2026-02-12	7.7000	7.7000	7.5500	7.5500	+29.060%	6	944	-90.728%
2026-02-11	6.0000	6.0000	5.8500	5.8500	+2.632%	200	940	-88.034%
2026-02-05	5.7000	5.7100	5.7000	5.7000	+3.074%	3	1,027	-87.719%
2026-02-04	5.5300	5.5300	5.5300	5.5300	+8.431%	2	1,028	-87.342%
2026-02-03	5.1000	5.1000	5.1000	5.1000	+11.597%	4	1,027	-86.275%
2026-02-02	4.6500	4.6500	4.5500	4.5700	-5.773%	6	1,023	-84.683%
2026-01-29	4.8700	4.8700	4.8500	4.8500	+4.301%	301	1,020	-85.567%
2026-01-21	5.2500	5.2500	4.6500	4.6500	+10.714%	70	719	-84.946%
2026-01-20	4.3500	4.3500	4.2000	4.2000	+3.704%	67	787	-83.333%
2026-01-12	3.9500	4.0500	3.9500	4.0500	-2.410%	17	732	-82.716%
2026-01-09	4.1500	4.1500	4.1000	4.1500	+9.211%	18	731	-83.133%
2026-01-06	3.8000	3.8000	3.8000	3.8000	+5.556%	75	722	-81.579%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-4.000%	1	647	-80.556%
2026-01-02	3.7500	3.7500	3.7500	3.7500	+12.275%	23	647	-81.333%
2025-12-30	3.4000	3.4000	3.3400	3.3400	-0.890%	11	633	-79.042%
2025-12-29	3.4200	3.4200	3.3700	3.3700	-6.389%	251	634	-79.228%
2025-12-26	3.6000	3.6000	3.6000	3.6000	+1.983%	5	383	-80.556%
2025-12-19	3.5500	3.5500	3.5300	3.5300	-11.750%	6	379	-80.170%
2025-12-11	4.0000	4.0000	4.0000	4.0000	+3.896%	20	355	-82.500%
2025-12-10	3.8500	3.8500	3.8500	3.8500	+63.136%	9	355	-81.818%
2025-11-28	2.3300	2.3600	2.3300	2.3600	0.000%	40	350	-70.339%