Dark

NFLX20260918P76
NFLX Sep 18 2026 76.00 Put (NFLX260918P00076000)
option OPRA

EOD

Aug 20, 2026

1.17+1.739%(+0.02)544

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2100	1.2800	1.0100	1.1700	+1.739%	544	2,763	0.000%
2026-08-19	1.7700	1.7700	1.0400	1.1500	-41.327%	249	2,589	+1.739%
2026-08-18	2.5000	2.5000	1.6000	1.9600	-28.467%	387	2,533	-40.306%
2026-08-17	1.8700	2.9500	1.8700	2.7400	+44.974%	409	2,474	-57.299%
2026-08-14	1.8000	2.0900	1.7800	1.8900	-7.353%	166	2,276	-38.095%
2026-08-13	3.0100	3.0500	2.0100	2.0400	-47.150%	753	2,271	-42.647%
2026-08-12	3.9500	4.1500	3.8200	3.8600	+2.387%	6	2,186	-69.689%
2026-08-11	3.2000	3.7700	2.7400	3.7700	+23.607%	371	2,188	-68.966%
2026-08-10	3.8500	3.8700	3.0500	3.0500	-26.506%	145	2,082	-61.639%
2026-08-07	4.2400	4.2400	4.0900	4.1500	-9.783%	41	2,060	-71.807%
2026-08-06	4.3500	4.6000	4.3500	4.6000	-6.122%	7	2,038	-74.565%
2026-08-05	4.6100	4.9000	4.5000	4.9000	-2.970%	47	2,042	-76.122%
2026-08-04	5.2500	5.3500	5.0500	5.0500	-6.481%	58	2,023	-76.832%
2026-08-03	4.9000	5.4000	4.9000	5.4000	0.000%	11	2,025	-78.333%
2026-07-30	6.4500	6.4900	5.2500	5.4000	+9.091%	38	2,025	-78.333%
2026-07-29	5.6500	5.8000	4.9500	4.9500	-10.811%	90	2,031	-76.364%
2026-07-28	5.6900	5.6900	4.8500	5.5500	-20.144%	80	2,075	-78.919%
2026-07-27	6.6000	7.0000	6.4000	6.9500	-2.797%	54	2,065	-83.165%
2026-07-24	8.3800	8.3800	6.9500	7.1500	-12.054%	94	2,089	-83.636%
2026-07-23	8.3000	8.4400	8.1300	8.1300	+10.612%	9	2,060	-85.609%
2026-07-22	7.3000	7.3500	7.3000	7.3500	-20.968%	319	2,064	-84.082%
2026-07-21	9.2000	9.4000	9.1500	9.3000	+1.197%	15	2,165	-87.419%
2026-07-20	9.8100	9.8100	9.0700	9.1900	+7.110%	14	2,165	-87.269%
2026-07-17	10.5200	10.7000	8.5800	8.5800	+33.437%	26	2,164	-86.364%
2026-07-16	6.5000	6.6000	6.1700	6.4300	+0.469%	97	2,159	-81.804%
2026-07-15	5.8500	6.4000	5.8500	6.4000	+0.787%	126	2,111	-81.719%
2026-07-14	6.5000	6.5000	6.3000	6.3500	+8.177%	29	2,019	-81.575%
2026-07-13	5.7000	5.8700	5.7000	5.8700	-11.061%	3	1,992	-80.068%
2026-07-10	6.5500	7.0500	6.5000	6.6000	+9.091%	135	1,958	-82.273%
2026-07-09	6.1700	6.1700	5.9500	6.0500	+14.151%	19	1,984	-80.661%
2026-07-08	5.5000	5.7000	5.2500	5.3000	+6.000%	20	1,982	-77.925%
2026-07-07	4.7500	5.0000	4.7500	5.0000	-6.542%	4	1,969	-76.600%
2026-07-06	5.2700	5.4000	5.2000	5.3500	+13.830%	55	1,969	-78.131%
2026-07-02	5.5000	5.5000	4.6000	4.7000	-27.132%	16	1,943	-75.106%
2026-07-01	6.9000	6.9200	6.4500	6.4500	+8.403%	124	1,943	-81.860%
2026-06-29	5.9300	5.9500	5.4800	5.9500	-7.031%	231	2,042	-80.336%
2026-06-26	6.7000	6.7000	5.9000	6.4000	-13.514%	82	1,959	-81.719%
2026-06-25	7.6000	7.6500	7.2500	7.4000	+4.225%	88	1,935	-84.189%
2026-06-24	7.1000	7.1000	7.1000	7.1000	+5.185%	5	1,987	-83.521%
2026-06-23	8.2500	8.2500	6.6500	6.7500	-1.603%	21	1,987	-82.667%
2026-06-22	5.3900	7.5200	5.2500	6.8600	+41.443%	151	1,998	-82.945%
2026-06-18	5.0000	5.0000	4.8200	4.8500	-2.806%	62	1,971	-75.876%
2026-06-17	4.4500	5.1000	4.4500	4.9900	+17.967%	21	1,971	-76.553%
2026-06-16	4.2900	4.2900	4.1300	4.2300	+26.269%	3	1,971	-72.340%
2026-06-15	3.4000	3.4000	3.3000	3.3500	-11.842%	28	1,997	-65.075%
2026-06-12	3.8000	3.8000	3.8000	3.8000	+5.556%	1	1,997	-69.211%
2026-06-11	3.7500	4.0200	3.6000	3.6000	+4.348%	105	1,997	-67.500%
2026-06-10	3.4000	3.4800	3.3800	3.4500	+0.291%	508	2,057	-66.087%
2026-06-09	3.4000	3.4400	3.3900	3.4400	-0.290%	13	1,772	-65.988%
2026-06-08	3.4600	3.5000	3.4500	3.4500	-8.000%	71	1,770	-66.087%
2026-06-05	3.6900	3.7700	3.6900	3.7500	+1.351%	22	1,715	-68.800%
2026-06-04	3.7000	3.7500	3.7000	3.7000	-4.884%	16	1,716	-68.378%
2026-06-03	3.8000	3.9400	3.8000	3.8900	+17.879%	44	1,729	-69.923%
2026-06-02	2.9700	3.3000	2.9400	3.3000	+27.413%	23	1,731	-64.545%
2026-06-01	2.5900	2.5900	2.5900	2.5900	-0.766%	10	1,735	-54.826%
2026-05-29	2.5600	2.6400	2.5300	2.6100	+4.819%	19	1,735	-55.172%
2026-05-28	2.4700	2.5500	2.4700	2.4900	+8.734%	29	1,733	-53.012%
2026-05-20	2.2900	2.2900	2.2900	2.2900	+13.366%	1	1,744	-48.908%
2026-05-19	2.0200	2.0200	2.0200	2.0200	-8.182%	103	1,641	-42.079%
2026-05-18	2.2000	2.2000	2.2000	2.2000	-13.725%	1	1,641	-46.818%
2026-05-15	2.5500	2.5500	2.5500	2.5500	+5.372%	15	1,641	-54.118%
2026-05-14	2.4200	2.4200	2.4200	2.4200	-7.634%	1	1,639	-51.653%
2026-05-13	2.6200	2.6200	2.6200	2.6200	+16.444%	1	1,640	-55.344%
2026-05-12	2.3800	2.3800	2.2500	2.2500	-22.945%	2	1,640	-48.000%
2026-05-11	2.6100	2.9200	2.6100	2.9200	+17.269%	229	1,640	-59.932%
2026-05-08	2.5400	2.5400	2.4600	2.4900	+4.622%	15	1,481	-53.012%
2026-05-07	2.3900	2.3900	2.3800	2.3800	-2.857%	9	1,480	-50.840%
2026-05-06	2.4500	2.4500	2.4500	2.4500	-5.769%	1	1,480	-52.245%
2026-05-05	2.1500	2.6000	2.0000	2.6000	+32.653%	24	1,479	-55.000%
2026-05-04	1.9600	1.9600	1.9600	1.9600	+4.813%	1	1,477	-40.306%
2026-05-01	1.8700	1.8700	1.8700	1.8700	+10.651%	9	1,477	-37.433%
2026-04-30	1.9200	1.9200	1.6900	1.6900	-14.213%	32	1,477	-30.769%
2026-04-29	1.9700	1.9700	1.9700	1.9700	-9.633%	1	1,491	-40.609%
2026-04-28	2.1800	2.1800	2.1800	2.1800	+15.344%	1	1,491	-46.330%
2026-04-27	1.9300	1.9600	1.8900	1.8900	-2.073%	8	1,492	-38.095%
2026-04-24	2.1500	2.1500	1.9300	1.9300	-1.026%	15	1,486	-39.378%
2026-04-23	1.9900	1.9900	1.9500	1.9500	-3.465%	2	1,490	-40.000%
2026-04-22	2.0800	2.0800	2.0200	2.0200	-3.810%	2	1,489	-42.079%
2026-04-21	2.0600	2.1000	1.8000	2.1000	+9.948%	63	1,440	-44.286%
2026-04-20	1.8800	2.0000	1.8800	1.9100	+27.333%	58	1,440	-38.743%
2026-04-17	1.4900	1.5000	1.4900	1.5000	+53.061%	4	1,382	-22.000%
2026-04-16	0.9700	0.9800	0.9200	0.9800	-2.970%	70	1,379	+19.388%
2026-04-15	1.1100	1.1200	1.0100	1.0100	-12.174%	86	1,426	+15.842%
2026-04-14	1.1600	1.1600	1.0900	1.1500	-24.837%	117	1,495	+1.739%
2026-04-10	1.5800	1.6200	1.5300	1.5300	-23.500%	31	1,548	-23.529%
2026-04-08	2.0000	2.0000	2.0000	2.0000	-14.530%	14	1,527	-41.500%
2026-04-07	2.2600	2.3400	2.2600	2.3400	+11.429%	4	1,530	-50.000%
2026-04-06	2.0100	2.1000	2.0100	2.1000	-17.647%	6	1,527	-44.286%
2026-04-02	2.5200	2.5500	2.5200	2.5500	-4.851%	2	1,525	-54.118%
2026-04-01	2.6800	2.6800	2.6800	2.6800	-18.788%	1	1,525	-56.343%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-2.941%	4	1,524	-64.545%
2026-03-27	3.2000	3.4000	3.2000	3.4000	+3.030%	14	1,528	-65.588%
2026-03-26	3.3000	3.5000	3.3000	3.3000	+1.538%	943	1,516	-64.545%
2026-03-25	3.2500	3.3500	3.2500	3.2500	-7.143%	107	686	-64.000%
2026-03-24	3.1000	3.5000	3.1000	3.5000	+2.941%	36	586	-66.571%
2026-03-19	3.0400	3.4000	3.0400	3.4000	+9.677%	189	568	-65.588%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-7.738%	2	568	-62.258%
2026-03-13	3.4500	3.4500	3.3500	3.3600	+1.818%	148	568	-65.179%
2026-03-12	3.3000	3.3000	3.3000	3.3000	+27.413%	4	490	-64.545%
2026-03-06	2.5900	2.5900	2.5900	2.5900	-6.159%	1	548	-54.826%
2026-03-05	2.7500	2.7600	2.7500	2.7600	+2.985%	8	548	-57.609%
2026-03-04	3.0500	3.0500	2.6800	2.6800	-12.131%	8	553	-56.343%
2026-03-03	3.1000	3.1000	3.0500	3.0500	0.000%	2	552	-61.639%
2026-03-02	2.6200	3.0500	2.6200	3.0500	0.000%	26	550	-61.639%
2026-02-27	3.4000	3.4000	3.0500	3.0500	-44.343%	80	562	-61.639%
2026-02-26	5.7400	5.7400	5.4800	5.4800	-23.889%	2	516	-78.650%
2026-02-25	7.2000	7.2000	7.2000	7.2000	-14.994%	1	516	-83.750%
2026-02-23	8.5200	8.5200	8.4700	8.4700	+6.675%	2	516	-86.187%
2026-02-20	7.9400	7.9400	7.9400	7.9400	+4.888%	10	516	-85.264%
2026-02-19	7.5700	7.5700	7.5700	7.5700	-0.395%	2	526	-84.544%
2026-02-18	7.6000	7.6000	7.6000	7.6000	-7.543%	2	525	-84.605%
2026-02-17	8.6500	8.6500	8.2200	8.2200	+0.244%	6	525	-85.766%
2026-02-13	8.5500	8.5500	8.2000	8.2000	-5.202%	63	527	-85.732%
2026-02-12	7.9000	9.0000	7.8500	8.6500	+47.863%	276	527	-86.474%
2026-02-05	5.7500	5.8500	5.7500	5.8500	+3.540%	2	449	-80.000%
2026-02-03	5.6500	5.6500	5.6500	5.6500	+4.052%	3	448	-79.292%
2026-01-30	5.3800	5.4300	5.3800	5.4300	-3.036%	20	448	-78.453%
2026-01-29	5.6000	5.6000	5.6000	5.6000	+6.667%	1	428	-79.107%
2026-01-22	5.2500	5.2500	5.2500	5.2500	-7.895%	2	428	-77.714%
2026-01-21	5.7000	5.7000	5.7000	5.7000	+17.526%	5	426	-79.474%
2026-01-20	4.8500	4.8500	4.8500	4.8500	+6.593%	11	421	-75.876%
2026-01-12	4.5500	4.5500	4.5500	4.5500	-1.940%	15	410	-74.286%
2026-01-09	4.6400	4.6400	4.6400	4.6400	+17.468%	1	408	-74.784%
2026-01-02	3.9500	3.9500	3.9500	3.9500	0.000%	3	408	-70.380%
2025-12-26	3.9500	3.9500	3.9500	3.9500	-4.819%	1	405	-70.380%
2025-12-22	4.1500	4.1500	4.1500	4.1500	-6.742%	111	405	-71.807%
2025-12-15	4.4500	4.4500	4.4500	4.4500	-1.111%	42	336	-73.708%
2025-12-11	4.5500	4.5500	4.5000	4.5000	+1.124%	39	294	-74.000%
2025-12-10	4.1200	4.5000	4.1200	4.4500	+6.715%	136	270	-73.708%
2025-12-08	4.1500	4.2000	4.1500	4.1700	+40.878%	34	144	-71.942%
2025-11-21	2.9600	2.9600	2.9600	2.9600	+35.160%	4	120	-60.473%
2025-11-17	2.2600	2.2600	2.1900	2.1900	0.000%	3	120	-46.575%