Dark

NFLX20260918P75
NFLX Sep 18 2026 75.00 Put (NFLX260918P00075000)
option OPRA

EOD

Aug 20, 2026

0.9300-2.105%(-0.0200)397

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9300	1.0000	0.8100	0.9300	-2.105%	397	8,008	0.000%
2026-08-19	1.5900	1.5900	0.8100	0.9500	-39.103%	1,168	8,050	-2.105%
2026-08-18	1.7500	2.0000	1.2700	1.5600	-30.667%	891	8,414	-40.385%
2026-08-17	1.5500	2.4600	1.4100	2.2500	+51.007%	873	8,521	-58.667%
2026-08-14	1.5700	1.7000	1.4300	1.4900	-11.310%	657	8,275	-37.584%
2026-08-13	2.3300	2.5900	1.6400	1.6800	-47.664%	1,295	8,075	-44.643%
2026-08-12	3.0500	3.5500	3.0500	3.2100	+4.221%	1,674	7,770	-71.028%
2026-08-11	2.3900	3.2000	2.3000	3.0800	+20.313%	1,243	8,108	-69.805%
2026-08-10	3.6700	3.7200	2.5600	2.5600	-29.863%	796	7,653	-63.672%
2026-08-07	4.2500	4.2800	3.5000	3.6500	-9.877%	119	7,583	-74.521%
2026-08-06	3.5500	4.3900	3.4000	4.0500	+4.381%	267	7,583	-77.037%
2026-08-05	3.7000	4.4000	3.5800	3.8800	-13.969%	1,046	7,481	-76.031%
2026-08-04	4.8000	4.9200	4.2400	4.5100	+2.500%	124	7,499	-79.379%
2026-08-03	4.6500	4.9600	4.1700	4.4000	-17.757%	419	7,462	-78.864%
2026-07-31	5.1000	5.6900	4.9900	5.3500	+18.363%	43	7,344	-82.617%
2026-07-30	5.6100	5.8200	4.3800	4.5200	+2.727%	73	7,322	-79.425%
2026-07-29	5.0500	5.1800	4.2700	4.4000	-10.204%	320	7,265	-78.864%
2026-07-28	5.2500	5.4800	4.2700	4.9000	-21.474%	1,540	7,238	-81.020%
2026-07-27	6.6000	6.6000	5.6200	6.2400	-3.406%	259	7,392	-85.096%
2026-07-24	7.2000	7.2500	6.2000	6.4600	-14.324%	421	7,288	-85.604%
2026-07-23	8.1000	8.1000	7.1500	7.5400	-2.835%	55	7,421	-87.666%
2026-07-22	7.1400	7.7600	6.4000	7.7600	-0.767%	427	7,404	-88.015%
2026-07-21	8.4800	9.0200	7.8100	7.8200	-8.216%	306	7,640	-88.107%
2026-07-20	8.2200	9.0000	8.2200	8.5200	+16.872%	1,248	7,450	-89.085%
2026-07-17	10.3000	10.3000	7.2900	7.2900	+25.258%	600	8,381	-87.243%
2026-07-16	6.0000	6.3500	5.4500	5.8200	+2.105%	623	8,464	-84.021%
2026-07-15	5.5400	5.8000	5.3000	5.7000	-1.384%	84	8,330	-83.684%
2026-07-14	6.1000	6.1000	5.6000	5.7800	-0.345%	1,407	8,310	-83.910%
2026-07-13	5.4200	5.8100	5.0800	5.8000	-4.918%	93	7,970	-83.966%
2026-07-10	6.0000	6.5200	5.9500	6.1000	+20.316%	308	7,866	-84.754%
2026-07-09	5.4000	5.6000	5.0700	5.0700	+3.469%	110	7,767	-81.657%
2026-07-08	4.6100	5.1200	4.6100	4.9000	+3.814%	70	7,730	-81.020%
2026-07-07	4.2000	4.7200	4.1700	4.7200	-4.453%	35	7,714	-80.297%
2026-07-06	4.1000	4.9500	4.1000	4.9400	+20.488%	401	7,711	-81.174%
2026-07-02	5.3500	5.3500	4.1000	4.1000	-29.915%	61	7,331	-77.317%
2026-07-01	6.4700	6.4700	5.7500	5.8500	-15.827%	133	7,331	-84.103%
2026-06-30	6.0500	6.9500	6.0400	6.9500	+19.828%	45	7,263	-86.619%
2026-06-29	5.5600	5.8000	4.8500	5.8000	-5.691%	195	7,243	-83.966%
2026-06-26	6.5500	6.5500	5.3500	6.1500	-16.327%	152	7,231	-84.878%
2026-06-25	6.9500	7.3500	6.5600	7.3500	+10.195%	59	7,224	-87.347%
2026-06-24	6.1500	6.9300	6.1500	6.6700	+3.411%	60	7,227	-86.057%
2026-06-23	6.0000	6.4500	5.9800	6.4500	+1.575%	258	7,199	-85.581%
2026-06-22	4.7400	7.0000	4.5600	6.3500	+44.318%	353	7,208	-85.354%
2026-06-18	4.4000	4.7000	4.3500	4.4000	-2.222%	131	7,201	-78.864%
2026-06-17	4.0600	4.6000	3.9900	4.5000	+15.681%	247	7,201	-79.333%
2026-06-16	3.1000	4.2000	3.1000	3.8900	+29.667%	405	7,201	-76.093%
2026-06-15	3.3200	3.3500	2.9600	3.0000	-13.043%	30	6,934	-69.000%
2026-06-12	3.6500	3.7000	3.3000	3.4500	+7.813%	41	6,934	-73.043%
2026-06-11	3.4000	3.4900	3.2000	3.2000	+3.226%	12	6,934	-70.938%
2026-06-10	3.1300	3.4000	3.0500	3.1000	-4.025%	107	6,930	-70.000%
2026-06-09	3.1500	3.2800	3.0600	3.2300	+5.902%	40	6,855	-71.207%
2026-06-08	3.2100	3.2100	3.0500	3.0500	-4.389%	83	6,842	-69.508%
2026-06-05	3.2500	3.5000	3.1900	3.1900	-7.536%	594	6,831	-70.846%
2026-06-04	3.0000	3.4500	3.0000	3.4500	+1.471%	176	6,277	-73.043%
2026-06-03	3.3400	3.5700	3.3400	3.4000	+13.333%	117	6,233	-72.647%
2026-06-02	2.4000	3.0000	2.4000	3.0000	+23.967%	114	6,225	-69.000%
2026-06-01	2.3500	2.4700	2.3500	2.4200	+2.979%	119	6,140	-61.570%
2026-05-29	2.3500	2.3800	2.2400	2.3500	+2.620%	36	6,160	-60.426%
2026-05-28	2.2100	2.2900	2.2000	2.2900	+13.366%	44	6,150	-59.389%
2026-05-27	2.2000	2.2000	2.0200	2.0200	-4.717%	5	6,150	-53.960%
2026-05-26	1.9500	2.1200	1.9500	2.1200	+11.579%	7	6,148	-56.132%
2026-05-22	1.9000	1.9000	1.9000	1.9000	+7.955%	1	6,144	-51.053%
2026-05-21	2.0900	2.0900	1.7600	1.7600	-12.000%	110	6,143	-47.159%
2026-05-20	2.0900	2.0900	2.0000	2.0000	+3.627%	3	6,143	-53.500%
2026-05-19	1.8200	1.9400	1.7100	1.9300	-3.500%	118	6,130	-51.813%
2026-05-18	2.2400	2.2400	2.0000	2.0000	-12.281%	3	6,130	-53.500%
2026-05-15	2.0600	2.3000	2.0600	2.2800	+2.242%	7	6,130	-59.211%
2026-05-14	2.2300	2.2300	2.2300	2.2300	-3.043%	1	6,125	-58.296%
2026-05-13	2.4100	2.4100	2.3000	2.3000	+8.491%	108	6,200	-59.565%
2026-05-12	2.4500	2.4500	2.0400	2.1200	-7.424%	33	6,200	-56.132%
2026-05-08	2.3000	2.3200	2.2900	2.2900	+3.620%	13	6,200	-59.389%
2026-05-07	2.1000	2.2500	2.1000	2.2100	+5.238%	172	6,189	-57.919%
2026-05-06	2.2200	2.2200	2.1000	2.1000	-10.638%	26	6,038	-55.714%
2026-05-05	1.8700	2.4000	1.8000	2.3500	+29.121%	65	6,012	-60.426%
2026-05-04	1.6900	1.8200	1.6900	1.8200	+22.973%	59	5,988	-48.901%
2026-05-01	1.4800	1.4800	1.4800	1.4800	-4.516%	1	5,950	-37.162%
2026-04-30	1.6600	1.6600	1.5500	1.5500	-14.835%	39	5,950	-40.000%
2026-04-28	2.0000	2.0000	1.8200	1.8200	-4.211%	2	5,978	-48.901%
2026-04-27	1.7400	1.9000	1.7400	1.9000	+7.955%	4	5,978	-51.053%
2026-04-24	1.8400	1.8600	1.7600	1.7600	+2.924%	12	5,975	-47.159%
2026-04-23	1.7000	1.7100	1.7000	1.7100	-7.568%	9	5,978	-45.614%
2026-04-22	1.7000	1.8700	1.7000	1.8500	-4.145%	6	5,987	-49.730%
2026-04-21	1.7300	1.9300	1.7300	1.9300	+10.920%	1,044	5,567	-51.813%
2026-04-20	1.3900	1.8000	1.3900	1.7400	+30.827%	716	5,567	-46.552%
2026-04-17	1.2500	1.4500	1.2100	1.3300	+52.874%	186	5,210	-30.075%
2026-04-16	0.9100	0.9100	0.8600	0.8700	+4.819%	81	5,066	+6.897%
2026-04-15	1.0200	1.0200	0.8300	0.8300	-25.225%	52	5,071	+12.048%
2026-04-14	1.0500	1.1100	1.0100	1.1100	-13.281%	66	5,076	-16.216%
2026-04-13	1.3600	1.4300	1.2800	1.2800	-4.478%	35	5,056	-27.344%
2026-04-10	1.5400	1.5400	1.3400	1.3400	-12.987%	23	5,084	-30.597%
2026-04-09	1.6900	1.6900	1.5400	1.5400	-15.385%	26	5,092	-39.610%
2026-04-08	1.8600	1.8600	1.8200	1.8200	-16.514%	4	5,072	-48.901%
2026-04-07	2.1800	2.1800	2.1800	2.1800	+5.825%	3	5,071	-57.339%
2026-04-06	2.0400	2.0600	1.7800	2.0600	-8.444%	6	5,071	-54.854%
2026-04-02	2.3900	2.3900	2.2500	2.2500	-9.639%	22	5,068	-58.667%
2026-04-01	2.4900	2.5000	2.4900	2.4900	-3.113%	13	5,068	-62.651%
2026-03-31	2.8200	2.9000	2.5700	2.5700	-18.413%	14	5,076	-63.813%
2026-03-30	3.1000	3.1500	3.1000	3.1500	0.000%	8	5,076	-70.476%
2026-03-27	2.9100	3.1500	2.9100	3.1500	-1.563%	108	5,072	-70.476%
2026-03-26	3.0500	3.2000	3.0500	3.2000	+4.235%	426	5,134	-70.938%
2026-03-25	3.1200	3.1200	3.0500	3.0700	-4.063%	22	5,109	-69.707%
2026-03-24	2.9300	3.2000	2.9300	3.2000	+15.942%	9	5,111	-70.938%
2026-03-23	3.0500	3.0500	2.7600	2.7600	-15.077%	82	5,110	-66.304%
2026-03-20	3.4000	3.4000	3.2500	3.2500	+1.246%	97	5,130	-71.385%
2026-03-19	3.0500	3.4000	3.0500	3.2100	+11.847%	5	5,163	-71.028%
2026-03-18	2.8700	2.8700	2.8700	2.8700	+4.364%	1	5,161	-67.596%
2026-03-17	2.7500	2.7500	2.7500	2.7500	-2.482%	1	5,161	-66.182%
2026-03-16	2.8300	2.8300	2.8200	2.8200	-9.325%	262	5,160	-67.021%
2026-03-13	2.9800	3.2000	2.9800	3.1100	+0.323%	27	5,160	-70.096%
2026-03-12	3.1000	3.1000	3.1000	3.1000	+6.164%	4	5,179	-70.000%
2026-03-11	2.7600	2.9200	2.7600	2.9200	+7.749%	3	5,179	-68.151%
2026-03-09	2.7500	2.8300	2.7100	2.7100	+2.264%	1,168	5,180	-65.683%
2026-03-06	2.6700	2.6700	2.6500	2.6500	+1.145%	11	6,203	-64.906%
2026-03-05	2.7900	2.7900	2.3300	2.6200	-4.029%	156	6,194	-64.504%
2026-03-04	2.7100	2.7300	2.4500	2.7300	-5.208%	20	6,099	-65.934%
2026-03-03	3.0500	3.0500	2.8800	2.8800	+3.597%	87	6,102	-67.708%
2026-03-02	3.1000	3.1000	2.5800	2.7800	+1.091%	120	6,180	-66.547%
2026-02-27	3.1400	3.8000	2.7400	2.7500	-46.602%	340	6,156	-66.182%
2026-02-26	5.3500	5.5400	5.1000	5.1500	-13.007%	638	6,410	-81.942%
2026-02-25	6.6300	6.6300	5.8500	5.9200	-22.105%	134	5,961	-84.291%
2026-02-24	8.1000	8.2000	7.6000	7.6000	-5.119%	14	5,961	-87.763%
2026-02-23	7.7000	8.3500	7.7000	8.0100	+11.405%	69	5,954	-88.390%
2026-02-20	7.3000	7.3000	7.1900	7.1900	-7.226%	63	5,914	-87.065%
2026-02-19	7.3000	7.7500	7.0000	7.7500	+7.639%	26	5,864	-88.000%
2026-02-18	7.6100	7.6100	7.1400	7.2000	-6.005%	203	5,849	-87.083%
2026-02-17	7.8500	8.2400	7.6600	7.6600	-0.519%	10	5,785	-87.859%
2026-02-13	8.3500	8.3500	7.7000	7.7000	-7.784%	49	5,807	-87.922%
2026-02-12	6.6200	8.5000	6.6200	8.3500	+32.540%	420	5,807	-88.862%
2026-02-11	6.2000	6.4100	6.1600	6.3000	+20.000%	306	4,691	-85.238%
2026-02-10	5.3000	5.3000	5.1800	5.2500	-10.256%	27	4,386	-82.286%
2026-02-09	5.6300	6.0000	5.6300	5.8500	+6.364%	48	4,373	-84.103%
2026-02-06	5.7500	5.8500	5.5000	5.5000	-8.333%	14	4,330	-83.091%
2026-02-05	5.7900	6.0000	5.7900	6.0000	-0.498%	1,047	4,322	-84.500%
2026-02-04	5.8700	6.0300	5.8600	6.0300	-2.899%	304	3,374	-84.577%
2026-02-03	5.3300	6.2100	5.3300	6.2100	+21.053%	1,144	3,173	-85.024%
2026-02-02	4.9500	5.1300	4.8800	5.1300	+1.786%	8	2,113	-81.871%
2026-01-30	4.9400	5.0500	4.9400	5.0400	-4.726%	193	2,108	-81.548%
2026-01-29	5.0500	5.3800	5.0000	5.2900	+16.777%	21	2,059	-82.420%
2026-01-28	4.3000	4.5300	4.3000	4.5300	-1.307%	11	2,052	-79.470%
2026-01-27	4.7700	4.7700	4.5900	4.5900	+2.915%	3	2,046	-79.739%
2026-01-26	4.4800	4.5000	4.4600	4.4600	-0.446%	54	2,044	-79.148%
2026-01-23	4.6700	4.8500	4.4000	4.4800	-13.846%	38	2,069	-79.241%
2026-01-22	4.8500	5.2000	4.8500	5.2000	+6.776%	176	2,056	-82.115%
2026-01-21	5.6000	5.6000	4.8700	4.8700	-2.600%	234	1,988	-80.903%
2026-01-20	4.4600	5.0000	4.4600	5.0000	+8.696%	20	1,878	-81.400%
2026-01-16	4.6900	4.6900	4.6000	4.6000	+3.371%	602	1,375	-79.783%
2026-01-15	4.4500	4.4500	4.4500	4.4500	-4.301%	3	1,375	-79.101%
2026-01-14	4.5800	4.6500	4.5800	4.6500	+13.415%	111	1,374	-80.000%
2026-01-13	4.1000	4.1000	4.1000	4.1000	-3.529%	1	1,275	-77.317%
2026-01-12	4.3100	4.3100	4.2500	4.2500	-4.494%	68	1,274	-78.118%
2026-01-09	4.3100	4.5000	4.3000	4.4500	+5.952%	102	1,265	-79.101%
2026-01-08	4.2200	4.2200	4.2000	4.2000	+3.704%	6	1,257	-77.857%
2026-01-07	3.8000	4.0500	3.8000	4.0500	+1.250%	6	1,257	-77.037%
2026-01-06	4.1100	4.2000	4.0000	4.0000	+5.263%	15	1,257	-76.750%
2026-01-05	3.8000	3.8000	3.8000	3.8000	-6.173%	4	1,253	-75.526%
2026-01-02	4.0000	4.0500	4.0000	4.0500	+10.959%	57	1,253	-77.037%
2025-12-30	3.6500	3.6500	3.6500	3.6500	0.000%	4	1,247	-74.521%
2025-12-29	3.7000	3.7000	3.6500	3.6500	-4.450%	3	1,243	-74.521%
2025-12-23	3.8800	3.8800	3.8200	3.8200	-1.546%	2	1,242	-75.654%
2025-12-22	3.8800	3.8800	3.8800	3.8800	-1.772%	2	1,241	-76.031%
2025-12-18	3.8200	3.9500	3.8200	3.9500	+3.133%	21	1,239	-76.456%
2025-12-17	3.8300	3.8300	3.8300	3.8300	-9.242%	1	1,224	-75.718%
2025-12-15	4.2200	4.2200	4.2200	4.2200	-5.169%	1	1,224	-77.962%
2025-12-10	4.0800	4.5000	4.0800	4.4500	+18.037%	410	1,223	-79.101%
2025-12-09	3.8700	3.8700	3.7500	3.7700	-3.581%	14	1,016	-75.332%
2025-12-08	4.1500	4.2000	3.9100	3.9100	+19.572%	43	1,013	-76.215%
2025-12-05	3.1900	3.3500	3.1900	3.2700	+12.759%	6	1,002	-71.560%
2025-12-04	3.0000	3.0000	2.9000	2.9000	-1.361%	21	1,000	-67.931%
2025-12-03	2.5800	2.9400	2.5800	2.9400	+31.839%	2	979	-68.367%
2025-12-01	2.2300	2.2300	2.2300	2.2300	-22.028%	1	979	-58.296%
2025-11-21	2.8800	2.8800	2.8600	2.8600	+22.222%	2	979	-67.483%
2025-11-19	1.9900	2.3400	1.9900	2.3400	+8.837%	10	979	-60.256%
2025-11-18	2.1500	2.1500	2.1500	2.1500	+1.415%	10	970	-56.744%
2025-11-17	2.1200	2.1200	2.1200	2.1200	0.000%	2	960	-56.132%