Dark

NFLX20260918P78
NFLX Sep 18 2026 78.00 Put (NFLX260918P00078000)
option OPRA

EOD

Aug 20, 2026

1.82+1.676%(+0.03)1,394

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.8600	1.9800	1.6000	1.8200	+1.676%	1,394	12,664	0.000%
2026-08-19	2.4300	2.4400	1.6300	1.7900	-36.299%	827	13,091	+1.676%
2026-08-18	3.1700	3.2600	2.3700	2.8100	-28.499%	828	12,832	-35.231%
2026-08-17	2.8700	4.1000	2.8000	3.9300	+40.357%	221	12,717	-53.690%
2026-08-14	2.8700	3.0500	2.6700	2.8000	-5.085%	1,769	12,577	-35.000%
2026-08-13	4.2000	4.2000	2.8800	2.9500	-41.929%	462	11,980	-38.305%
2026-08-12	5.5000	5.5000	5.0800	5.0800	+3.673%	33	11,641	-64.173%
2026-08-11	4.3500	5.0000	3.8000	4.9000	+8.889%	41	11,653	-62.857%
2026-08-10	5.4000	5.4000	4.4400	4.5000	-16.357%	195	11,668	-59.556%
2026-08-07	5.5000	5.5400	5.3800	5.3800	-12.092%	15	11,743	-66.171%
2026-08-06	5.2000	6.2000	5.2000	6.1200	+0.328%	22	11,744	-70.261%
2026-08-05	5.6900	6.1000	5.6900	6.1000	-5.426%	46	11,744	-70.164%
2026-08-04	6.9900	7.0500	6.3100	6.4500	-3.875%	20	11,772	-71.783%
2026-08-03	6.6200	6.8500	6.6200	6.7100	-12.173%	17	11,773	-72.876%
2026-07-31	7.6400	7.6400	7.6400	7.6400	+20.505%	3	11,769	-76.178%
2026-07-29	7.0000	7.0000	6.3400	6.3400	-4.374%	5	11,768	-71.293%
2026-07-28	6.1700	6.6300	6.1700	6.6300	-23.353%	46	11,769	-72.549%
2026-07-24	9.4000	9.4000	8.6500	8.6500	-12.361%	27	11,762	-78.960%
2026-07-23	9.8700	9.8700	9.8700	9.8700	+6.587%	1	11,737	-81.560%
2026-07-22	8.8000	9.2600	8.8000	9.2600	-13.941%	498	11,737	-80.346%
2026-07-21	10.9400	10.9400	10.7600	10.7600	-3.063%	8	11,749	-83.086%
2026-07-20	11.2600	11.4500	11.1000	11.1000	+10.338%	10	11,751	-83.604%
2026-07-17	12.1400	12.1400	10.0200	10.0600	+31.503%	73	11,751	-81.909%
2026-07-16	7.9000	8.1500	7.3300	7.6500	-0.131%	323	11,757	-76.209%
2026-07-15	7.3400	7.9500	7.0500	7.6600	-0.130%	331	11,759	-76.240%
2026-07-14	8.0900	8.0900	7.5000	7.6700	+5.502%	95	11,977	-76.271%
2026-07-13	6.8700	7.2700	6.8700	7.2700	-11.341%	12	12,049	-74.966%
2026-07-10	8.1500	8.2000	8.0700	8.2000	+16.312%	18	12,049	-77.805%
2026-07-09	6.9500	7.3700	6.8000	7.0500	+6.015%	210	11,991	-74.184%
2026-07-08	6.8500	6.8900	6.3000	6.6500	+6.400%	349	11,830	-72.632%
2026-07-07	5.6800	6.2500	5.6800	6.2500	-3.251%	87	11,579	-70.880%
2026-07-06	5.9000	6.5500	5.9000	6.4600	+13.533%	27	11,589	-71.827%
2026-07-02	6.6300	6.6500	5.5000	5.6900	-25.524%	123	11,549	-68.014%
2026-07-01	7.9700	7.9700	7.6400	7.6400	-12.885%	4	11,549	-76.178%
2026-06-30	8.4700	8.7700	8.4700	8.7700	+23.521%	10,001	11,549	-79.247%
2026-06-29	6.6400	7.1500	6.6400	7.1000	-4.953%	11	12,412	-74.366%
2026-06-26	7.2200	7.4700	7.2000	7.4700	-16.536%	8	12,413	-75.636%
2026-06-25	8.5400	9.0300	8.5400	8.9500	+1.705%	78	12,407	-79.665%
2026-06-24	8.2000	8.8000	8.2000	8.8000	+8.508%	39	12,431	-79.318%
2026-06-23	8.1100	8.1100	8.1100	8.1100	-1.697%	1	12,427	-77.559%
2026-06-22	7.4500	8.8000	7.4500	8.2500	+41.026%	37	12,428	-77.939%
2026-06-18	6.0000	6.0000	5.8200	5.8500	-2.500%	24	12,367	-68.889%
2026-06-17	5.4000	6.1000	5.4000	6.0000	+12.782%	114	12,367	-69.667%
2026-06-16	4.8600	5.3200	4.8600	5.3200	+31.358%	34	12,367	-65.789%
2026-06-15	4.2500	4.2500	4.0000	4.0500	-13.090%	4	12,350	-55.062%
2026-06-12	5.0000	5.0500	4.5000	4.6600	+4.719%	37	12,350	-60.944%
2026-06-11	4.4500	4.4500	4.3500	4.4500	+4.460%	20	12,350	-59.101%
2026-06-10	4.1000	4.4700	4.0700	4.2600	-2.517%	18	12,353	-57.277%
2026-06-09	4.2000	4.4000	3.9000	4.3700	+7.901%	34	12,348	-58.352%
2026-06-08	4.0200	4.2500	4.0000	4.0500	-10.000%	141	12,340	-55.062%
2026-06-05	4.1000	4.5600	4.1000	4.5000	-3.226%	95	12,215	-59.556%
2026-06-04	4.6000	4.6500	4.6000	4.6500	+2.198%	14	12,196	-60.860%
2026-06-03	4.5900	4.8000	4.5500	4.5500	+17.876%	31	12,183	-60.000%
2026-06-02	3.8400	4.0000	3.8400	3.8600	+18.769%	27	12,164	-52.850%
2026-06-01	3.3000	3.3600	3.2000	3.2500	+4.839%	52	12,183	-44.000%
2026-05-29	3.1500	3.1500	3.1000	3.1000	+1.639%	17	12,190	-41.290%
2026-05-28	3.1000	3.1000	3.0500	3.0500	+10.909%	56	12,191	-40.328%
2026-05-27	2.7500	2.7500	2.7500	2.7500	-8.333%	1	12,177	-33.818%
2026-05-26	3.0000	3.0000	3.0000	3.0000	+17.647%	1	12,178	-39.333%
2026-05-22	2.6400	2.6400	2.5500	2.5500	-2.672%	9	12,177	-28.627%
2026-05-19	2.4400	2.6200	2.4400	2.6200	-4.029%	3	12,174	-30.534%
2026-05-18	2.7300	2.7300	2.7300	2.7300	-11.364%	1	12,173	-33.333%
2026-05-15	3.0300	3.0900	3.0300	3.0800	-0.965%	30	12,173	-40.909%
2026-05-13	3.1100	3.1100	3.1100	3.1100	+4.362%	1	12,167	-41.479%
2026-05-12	3.0500	3.0500	2.7000	2.9800	-13.623%	26	12,168	-38.926%
2026-05-11	3.3000	3.4500	3.1000	3.4500	+13.115%	16	12,168	-47.246%
2026-05-08	3.0000	3.0500	2.9700	3.0500	+5.172%	12	12,158	-40.328%
2026-05-07	2.8300	2.9000	2.8300	2.9000	-3.333%	4	12,165	-37.241%
2026-05-06	3.1000	3.1000	2.9600	3.0000	-3.226%	11	12,165	-39.333%
2026-05-05	2.8200	3.2000	2.8200	3.1000	+58.163%	505	12,161	-41.290%
2026-05-01	2.0100	2.0900	1.9500	1.9600	-2.970%	37	11,705	-7.143%
2026-04-30	2.0500	2.0500	2.0200	2.0200	-16.872%	11	11,705	-9.901%
2026-04-28	2.4300	2.4300	2.4300	2.4300	+7.522%	1	11,716	-25.103%
2026-04-27	2.3100	2.3400	2.2600	2.2600	-1.739%	8	11,717	-19.469%
2026-04-24	2.2800	2.3000	2.2800	2.3000	-6.122%	5	11,717	-20.870%
2026-04-23	2.2400	2.4500	2.2400	2.4500	-0.810%	11	11,721	-25.714%
2026-04-21	2.3400	2.4700	2.3400	2.4700	+8.333%	14	11,736	-26.316%
2026-04-20	1.8500	2.3000	1.7500	2.2800	+23.913%	27	11,736	-20.175%
2026-04-17	2.0000	2.0000	1.7700	1.8400	+61.404%	10,054	11,740	-1.087%
2026-04-16	1.1100	1.1400	1.1100	1.1400	-1.724%	4	1,954	+59.649%
2026-04-15	1.3100	1.3100	1.1600	1.1600	-14.706%	66	1,956	+56.897%
2026-04-14	1.3400	1.3600	1.2900	1.3600	-26.882%	60	1,999	+33.824%
2026-04-10	1.8400	1.9000	1.8300	1.8600	-20.513%	332	2,049	-2.151%
2026-04-08	2.2400	2.3400	2.2400	2.3400	-8.594%	11	1,811	-22.222%
2026-04-06	2.4000	2.5600	2.4000	2.5600	-12.027%	22	1,810	-28.906%
2026-04-02	2.9100	2.9100	2.9100	2.9100	-4.590%	1	1,789	-37.457%
2026-04-01	3.1000	3.1000	3.0500	3.0500	-21.795%	17	1,789	-40.328%
2026-03-30	3.8500	3.9000	3.7500	3.9000	0.000%	239	1,798	-53.333%
2026-03-27	3.7000	3.9000	3.7000	3.9000	+2.632%	12	1,570	-53.333%
2026-03-26	3.6500	3.8000	3.6500	3.8000	+1.333%	62	1,558	-52.105%
2026-03-25	3.8500	3.8500	3.7500	3.7500	+4.167%	9	1,496	-51.467%
2026-03-24	3.6000	3.6000	3.6000	3.6000	-13.253%	18	1,487	-49.444%
2026-03-20	4.1000	4.1500	4.1000	4.1500	-2.353%	7	1,469	-56.145%
2026-03-19	3.7500	4.2500	3.7500	4.2500	+21.429%	713	1,462	-57.176%
2026-03-16	3.4500	3.5000	3.4500	3.5000	-2.778%	7	837	-48.000%
2026-03-13	3.5500	3.6000	3.5500	3.6000	-5.263%	11	830	-49.444%
2026-03-12	3.8000	3.9500	3.7500	3.8000	+10.145%	471	819	-52.105%
2026-03-10	3.4500	3.4500	3.4500	3.4500	+1.471%	2	652	-47.246%
2026-03-09	3.3000	3.4000	3.3000	3.4000	+5.919%	10	653	-46.471%
2026-03-06	3.2100	3.2100	3.2100	3.2100	+1.905%	1	644	-43.302%
2026-03-04	3.1500	3.1500	3.1500	3.1500	-11.268%	40	645	-42.222%
2026-03-03	3.6000	3.6000	3.5500	3.5500	+5.341%	57	605	-48.732%
2026-02-27	4.0500	4.1000	3.3700	3.3700	-48.939%	107	552	-45.994%
2026-02-26	6.5400	6.6000	6.5400	6.6000	-16.137%	6	657	-72.424%
2026-02-25	7.3600	7.8700	7.3600	7.8700	-17.764%	2	657	-76.874%
2026-02-23	9.5700	9.5700	9.5700	9.5700	+14.611%	1	657	-80.982%
2026-02-20	9.0600	9.0600	8.3500	8.3500	-6.180%	5	657	-78.204%
2026-02-19	8.9000	8.9000	8.9000	8.9000	-3.784%	2	654	-79.551%
2026-02-13	9.5000	9.5000	9.2500	9.2500	-4.145%	16	653	-80.324%
2026-02-12	8.6000	9.7000	8.6000	9.6500	+26.309%	46	653	-81.140%
2026-02-11	7.5000	7.6900	7.5000	7.6400	+18.450%	4	636	-76.178%
2026-02-10	6.3700	6.4500	6.3700	6.4500	-12.245%	2	636	-71.783%
2026-02-09	7.5500	7.5500	7.3500	7.3500	+3.521%	5	636	-75.238%
2026-02-04	7.0500	7.1000	7.0500	7.1000	-2.069%	2	632	-74.366%
2026-02-03	6.5500	7.2500	6.5500	7.2500	+13.281%	7	633	-74.897%
2026-01-29	6.2500	6.4000	6.2500	6.4000	+14.286%	2	631	-71.563%
2026-01-27	5.9000	5.9000	5.6000	5.6000	+1.818%	87	631	-67.500%
2026-01-26	5.5000	5.5000	5.5000	5.5000	-0.901%	7	655	-66.909%
2026-01-23	5.4900	5.6000	5.4900	5.5500	-9.016%	47	655	-67.207%
2026-01-22	6.0000	6.1000	6.0000	6.1000	+5.172%	116	681	-70.164%
2026-01-21	6.5500	6.5500	5.8000	5.8000	+2.655%	72	581	-68.621%
2026-01-16	5.7000	5.7000	5.6500	5.6500	+3.102%	150	608	-67.788%
2026-01-15	5.4900	5.4900	5.4800	5.4800	-3.860%	2	608	-66.788%
2026-01-14	5.5500	5.7000	5.5500	5.7000	+12.871%	3	607	-68.070%
2026-01-13	5.0500	5.0500	5.0500	5.0500	-3.257%	22	606	-63.960%
2026-01-12	5.1500	5.2200	5.1500	5.2200	-4.220%	5	584	-65.134%
2026-01-09	5.3500	5.4500	5.3500	5.4500	+10.101%	211	584	-66.606%
2026-01-08	5.1000	5.1400	4.9500	4.9500	+11.236%	206	784	-63.232%
2025-12-29	4.4500	4.4500	4.4500	4.4500	-5.319%	50	662	-59.101%
2025-12-22	4.7000	4.7000	4.7000	4.7000	-1.053%	50	621	-61.277%
2025-12-18	4.7500	4.7500	4.7500	4.7500	0.000%	50	571	-61.684%
2025-12-10	4.7500	4.7500	4.7500	4.7500	-2.062%	100	521	-61.684%
2025-12-08	4.8500	4.8500	4.8500	4.8500	+21.250%	100	421	-62.474%
2025-12-05	4.0000	4.0000	4.0000	4.0000	+18.343%	100	336	-54.500%
2025-12-04	3.3800	3.3800	3.3800	3.3800	-3.429%	10	304	-46.154%
2025-12-03	3.5000	3.5000	3.5000	3.5000	+30.597%	10	309	-48.000%
2025-12-01	2.6800	2.6800	2.6800	2.6800	-14.921%	1	299	-32.090%
2025-11-24	3.1500	3.1500	3.1500	3.1500	-5.970%	5	299	-42.222%
2025-11-21	3.3000	3.3500	3.3000	3.3500	+31.890%	4	304	-45.672%
2025-11-17	2.5600	2.5600	2.5200	2.5400	0.000%	4	304	-28.346%