Dark

NFLX20260918P77
NFLX Sep 18 2026 77.00 Put (NFLX260918P00077000)
option OPRA

EOD

Aug 20, 2026

1.44-2.703%(-0.04)342

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.4900	1.6000	1.3000	1.4400	-2.703%	342	2,934	0.000%
2026-08-19	2.1700	2.1700	1.3000	1.4800	-38.333%	303	2,709	-2.703%
2026-08-18	2.5300	3.0500	1.9400	2.4000	-27.928%	379	2,666	-40.000%
2026-08-17	2.3700	3.5300	2.2800	3.3300	+46.696%	1,048	2,440	-56.757%
2026-08-14	2.5100	2.5100	2.2000	2.2700	-7.724%	193	1,734	-36.564%
2026-08-13	3.0500	3.0900	2.4000	2.4600	-44.719%	1,102	1,680	-41.463%
2026-08-12	4.8000	4.8000	4.4000	4.4500	+5.952%	18	1,325	-67.640%
2026-08-11	3.7500	4.2000	3.2500	4.2000	+12.000%	85	1,320	-65.714%
2026-08-10	4.9400	4.9400	3.7500	3.7500	-21.384%	33	1,317	-61.600%
2026-08-07	5.0000	5.0000	4.7700	4.7700	-9.659%	9	1,326	-69.811%
2026-08-06	5.2800	5.2800	5.2800	5.2800	-3.473%	5	1,319	-72.727%
2026-08-05	4.8700	5.6600	4.8700	5.4700	-4.870%	19	1,319	-73.675%
2026-08-04	5.7900	5.7900	5.7500	5.7500	-3.846%	20	1,300	-74.957%
2026-08-03	5.9000	5.9800	5.9000	5.9800	-13.957%	5	1,280	-75.920%
2026-07-31	6.5400	6.9500	6.5400	6.9500	+17.201%	25	1,279	-79.281%
2026-07-30	7.4600	7.4600	5.9300	5.9300	-2.467%	21	1,279	-75.717%
2026-07-29	6.4700	6.4700	6.0800	6.0800	-0.328%	22	1,279	-76.316%
2026-07-28	6.2700	6.2700	5.5500	6.1000	-21.290%	71	1,259	-76.393%
2026-07-27	7.2500	7.7500	7.2500	7.7500	-5.718%	13	1,249	-81.419%
2026-07-24	8.6500	8.6500	8.2200	8.2200	-11.135%	6	1,244	-82.482%
2026-07-23	9.4000	9.4000	8.9500	9.2500	+11.446%	24	1,247	-84.432%
2026-07-22	8.2000	8.3000	8.0200	8.3000	-20.877%	400	1,263	-82.651%
2026-07-21	10.1100	10.4900	9.8700	10.4900	+2.944%	7	1,649	-86.273%
2026-07-20	10.2400	10.3200	10.0300	10.1900	+8.289%	12	1,646	-85.868%
2026-07-17	11.0300	11.1500	9.4100	9.4100	+34.621%	25	1,641	-84.697%
2026-07-16	6.9900	6.9900	6.6900	6.9900	+1.158%	25	1,650	-79.399%
2026-07-15	6.9100	6.9300	6.4000	6.9100	+6.308%	398	1,625	-79.161%
2026-07-13	6.2500	6.5000	6.2500	6.5000	-13.907%	2	1,684	-77.846%
2026-07-10	7.3500	7.5500	7.3500	7.5500	+16.154%	10	1,683	-80.927%
2026-07-09	6.2900	6.7200	6.2900	6.5000	+11.301%	69	1,679	-77.846%
2026-07-08	5.9400	6.3100	5.7500	5.8400	+3.915%	139	1,561	-75.342%
2026-07-07	5.2000	5.6200	5.1000	5.6200	-3.103%	15	1,611	-74.377%
2026-07-06	5.5700	5.8300	5.5700	5.8000	+13.949%	109	1,613	-75.172%
2026-07-02	6.1200	6.1200	5.0400	5.0900	-27.493%	62	1,607	-71.709%
2026-07-01	7.0200	7.0200	7.0200	7.0200	+12.320%	7	1,607	-79.487%
2026-06-29	6.1200	6.2500	6.0500	6.2500	-11.348%	19	1,600	-76.960%
2026-06-26	6.6600	7.0500	6.4000	7.0500	-12.422%	88	1,611	-79.574%
2026-06-25	8.1500	8.3000	7.8500	8.0500	+6.341%	69	1,640	-82.112%
2026-06-24	7.8500	8.0600	7.5700	7.5700	+2.022%	330	1,649	-80.978%
2026-06-23	7.5000	7.5000	7.3100	7.4200	-3.007%	16	1,339	-80.593%
2026-06-22	6.9000	7.9800	6.9000	7.6500	+45.714%	115	1,340	-81.176%
2026-06-18	5.6800	5.6800	5.2500	5.2500	-2.778%	53	1,180	-72.571%
2026-06-17	5.0000	5.4500	4.9200	5.4000	+14.894%	283	1,180	-73.333%
2026-06-16	4.7300	4.8000	4.6600	4.7000	+27.027%	26	1,180	-69.362%
2026-06-15	3.7700	3.7700	3.6000	3.7000	-9.756%	127	1,145	-61.081%
2026-06-12	4.5700	4.6500	4.1000	4.1000	+1.235%	14	1,145	-64.878%
2026-06-11	3.8000	4.3400	3.8000	4.0500	+5.195%	14	1,145	-64.444%
2026-06-10	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,155	-62.597%
2026-06-08	3.7500	3.7500	3.7500	3.7500	-5.063%	1	1,154	-61.600%
2026-06-05	3.9500	4.3000	3.9500	3.9500	-4.819%	91	1,155	-63.544%
2026-06-04	4.2000	4.2000	4.1000	4.1500	-2.353%	40	1,111	-65.301%
2026-06-03	4.0400	4.3000	4.0200	4.2500	+19.718%	198	1,111	-66.118%
2026-06-02	3.6000	3.6300	3.4200	3.5500	+22.414%	16	927	-59.437%
2026-06-01	2.9000	2.9000	2.9000	2.9000	+0.694%	10	926	-50.345%
2026-05-29	2.8500	2.8800	2.8000	2.8800	+6.667%	18	925	-50.000%
2026-05-28	2.7400	2.7400	2.7000	2.7000	+8.871%	64	923	-46.667%
2026-05-27	2.4800	2.4800	2.4800	2.4800	+10.714%	2	891	-41.935%
2026-05-21	2.2400	2.2400	2.2400	2.2400	-13.846%	1	893	-35.714%
2026-05-20	2.6300	2.6400	2.6000	2.6000	+8.787%	4	893	-44.615%
2026-05-19	2.0600	2.3900	2.0600	2.3900	-3.239%	3	890	-39.749%
2026-05-18	2.4000	2.4700	2.4000	2.4700	-8.856%	3	890	-41.700%
2026-05-15	2.7100	2.7100	2.7100	2.7100	-3.901%	2	890	-46.863%
2026-05-13	2.8200	2.8200	2.8200	2.8200	+12.800%	1	888	-48.936%
2026-05-12	2.6000	2.6000	2.5000	2.5000	-23.077%	38	888	-42.400%
2026-05-11	2.8900	3.2500	2.8900	3.2500	+19.926%	73	888	-55.692%
2026-05-08	2.7500	2.7600	2.7000	2.7100	+5.447%	49	886	-46.863%
2026-05-07	2.5700	2.6300	2.5700	2.5700	-6.204%	7	902	-43.969%
2026-05-06	2.7200	2.7500	2.7200	2.7400	+6.202%	156	895	-47.445%
2026-05-05	2.5000	2.5800	2.5000	2.5800	+29.000%	2	747	-44.186%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-0.990%	10	747	-28.000%
2026-04-30	2.1400	2.1400	2.0200	2.0200	-12.174%	16	742	-28.713%
2026-04-28	2.3000	2.3000	2.3000	2.3000	+3.604%	2	739	-37.391%
2026-04-27	2.1200	2.2300	2.1200	2.2200	+0.452%	16	737	-35.135%
2026-04-24	2.3000	2.3000	2.2100	2.2100	-3.070%	2	724	-34.842%
2026-04-21	2.2800	2.2800	2.2800	2.2800	+12.315%	1	722	-36.842%
2026-04-20	1.5600	2.1500	1.5600	2.0300	+22.289%	55	722	-29.064%
2026-04-17	1.7200	1.7900	1.6600	1.6600	+59.615%	29	715	-13.253%
2026-04-16	1.0400	1.0600	0.9900	1.0400	-5.455%	79	690	+38.462%
2026-04-15	1.1900	1.2000	1.0900	1.1000	-9.836%	75	711	+30.909%
2026-04-14	1.2800	1.2800	1.1900	1.2200	-26.946%	73	743	+18.033%
2026-04-10	1.6700	1.6700	1.3800	1.6700	-3.468%	3	757	-13.772%
2026-04-09	1.7300	1.7300	1.7300	1.7300	-19.535%	1	757	-16.763%
2026-04-08	2.1500	2.1500	2.1500	2.1500	-13.655%	1	758	-33.023%
2026-04-07	2.4900	2.4900	2.4900	2.4900	+7.328%	1	758	-42.169%
2026-04-06	2.3200	2.3200	2.3200	2.3200	-12.453%	1	758	-37.931%
2026-04-02	2.9000	2.9000	2.6000	2.6500	-25.352%	4	759	-45.660%
2026-03-30	3.5500	3.6700	3.5000	3.5500	+0.282%	14	759	-59.437%
2026-03-27	3.5400	3.5400	3.5400	3.5400	-0.282%	1	756	-59.322%
2026-03-26	3.4500	3.5500	3.4500	3.5500	0.000%	65	757	-59.437%
2026-03-25	3.6000	3.6500	3.5500	3.5500	-4.054%	22	692	-59.437%
2026-03-24	3.3000	3.7000	3.3000	3.7000	+10.448%	8	691	-61.081%
2026-03-23	3.3000	3.3500	3.3000	3.3500	-9.459%	45	686	-57.015%
2026-03-19	3.5000	3.7000	3.4900	3.7000	+10.448%	76	648	-61.081%
2026-03-16	3.2500	3.3900	3.2500	3.3500	-5.634%	45	596	-57.015%
2026-03-12	3.4000	3.5500	3.4000	3.5500	+6.928%	5	562	-59.437%
2026-03-11	3.2500	3.3200	3.2500	3.3200	+2.154%	4	557	-56.627%
2026-03-10	3.2500	3.2500	3.2500	3.2500	0.000%	1	554	-55.692%
2026-03-09	3.0500	3.2500	3.0500	3.2500	+13.636%	36	553	-55.692%
2026-03-05	2.8600	2.8600	2.8600	2.8600	-12.270%	1	546	-49.650%
2026-03-03	3.3000	3.3000	3.2600	3.2600	+1.875%	12	547	-55.828%
2026-02-27	4.2500	4.2500	3.1500	3.2000	-45.017%	28	555	-55.000%
2026-02-26	6.3600	6.3600	5.8200	5.8200	-16.619%	2	555	-75.258%
2026-02-25	6.9800	6.9800	6.9800	6.9800	-19.770%	1	556	-79.370%
2026-02-24	8.7000	8.7000	8.7000	8.7000	+7.407%	4	556	-83.448%
2026-02-20	8.0000	8.3000	8.0000	8.1000	-10.000%	33	557	-82.222%
2026-02-17	8.5000	9.0000	8.5000	9.0000	+1.925%	10	535	-84.000%
2026-02-13	8.8300	8.8300	8.8300	8.8300	-1.889%	1	540	-83.692%
2026-02-12	8.2000	9.1800	8.1600	9.0000	+45.161%	26	540	-84.000%
2026-02-10	6.0900	6.2000	5.9000	6.2000	-3.876%	16	527	-76.774%
2026-02-06	6.4500	6.4500	6.4500	6.4500	-11.644%	10	521	-77.674%
2026-02-04	7.3000	7.3200	7.3000	7.3000	+21.667%	3	511	-80.274%
2026-01-29	5.8200	6.0000	5.8000	6.0000	+17.647%	12	509	-76.000%
2026-01-23	5.1000	5.1000	5.1000	5.1000	-10.683%	12	499	-71.765%
2026-01-22	5.5700	5.7100	5.5700	5.7100	-2.560%	7	499	-74.781%
2026-01-21	5.8600	5.8600	5.8600	5.8600	+7.326%	1	498	-75.427%
2026-01-20	5.0500	5.4600	5.0500	5.4600	+1.866%	5	498	-73.626%
2026-01-14	5.3600	5.3600	5.3600	5.3600	+10.515%	20	493	-73.134%
2026-01-12	4.8700	4.8700	4.8500	4.8500	+1.042%	4	473	-70.309%
2026-01-08	4.8000	4.8000	4.8000	4.8000	+3.226%	12	473	-70.000%
2026-01-06	4.6500	4.6500	4.6500	4.6500	+6.164%	1	473	-69.032%
2026-01-05	4.3800	4.3800	4.3800	4.3800	+5.036%	60	491	-67.123%
2025-12-30	4.0800	4.1700	4.0800	4.1700	-1.882%	15	491	-65.468%
2025-12-29	4.2500	4.2500	4.2500	4.2500	-5.556%	5	506	-66.118%
2025-12-18	4.5000	4.5000	4.5000	4.5000	+4.651%	2	501	-68.000%
2025-12-09	4.2500	4.3500	4.2500	4.3000	-4.444%	293	499	-66.512%
2025-12-08	4.3400	4.5000	4.1300	4.5000	+61.871%	15	266	-68.000%
2025-11-20	2.7800	2.7800	2.7800	2.7800	+15.833%	1	251	-48.201%
2025-11-17	2.4000	2.4000	2.4000	2.4000	0.000%	2	250	-40.000%