Dark

NFLX20260918P79
NFLX Sep 18 2026 79.00 Put (NFLX260918P00079000)
option OPRA

EOD

Aug 20, 2026

2.19-1.351%(-0.03)1,164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0500	2.4100	1.9700	2.1900	-1.351%	1,164	2,924	0.000%
2026-08-19	2.8600	2.8800	2.0000	2.2200	-31.692%	572	2,638	-1.351%
2026-08-18	4.1200	4.1200	2.9000	3.2500	-28.097%	331	2,493	-32.615%
2026-08-17	3.9000	4.5200	3.9000	4.5200	+36.970%	8	2,328	-51.549%
2026-08-14	2.9800	3.5800	2.9800	3.3000	-7.042%	67	2,325	-33.636%
2026-08-13	3.9300	4.2000	3.5000	3.5500	-42.926%	41	2,284	-38.310%
2026-08-12	6.1400	6.2500	6.1400	6.2200	+11.071%	27	2,285	-64.791%
2026-08-11	4.9100	5.6500	4.7000	5.6000	+8.738%	39	2,261	-60.893%
2026-08-10	5.8500	5.8500	5.1300	5.1500	-17.203%	5	2,254	-57.476%
2026-08-07	6.7100	6.7100	6.2200	6.2200	-7.303%	6	2,253	-64.791%
2026-08-06	5.9500	6.7500	5.9500	6.7100	+0.902%	3	2,254	-67.362%
2026-08-05	5.9800	6.6500	5.9800	6.6500	-13.748%	6	2,255	-67.068%
2026-08-04	7.3500	7.7100	7.3500	7.7100	+4.898%	2	2,255	-71.595%
2026-08-03	7.3500	7.3500	7.3500	7.3500	-12.291%	10	2,253	-70.204%
2026-07-31	8.4300	8.4300	8.3500	8.3800	+13.243%	6	2,243	-73.866%
2026-07-30	8.8400	8.8400	7.4000	7.4000	+1.928%	25	2,237	-70.405%
2026-07-29	7.5800	7.5800	7.1500	7.2600	+4.913%	29	2,246	-69.835%
2026-07-28	8.3900	8.3900	6.9200	6.9200	-23.026%	9	2,245	-68.353%
2026-07-27	8.9900	8.9900	8.9900	8.9900	-4.055%	1	2,238	-75.640%
2026-07-24	9.3700	9.3700	9.3700	9.3700	-24.739%	1	2,238	-76.628%
2026-07-21	11.8000	12.5500	11.8000	12.4500	+5.957%	25	2,238	-82.410%
2026-07-20	12.2500	12.2500	11.5900	11.7500	+11.798%	25	2,235	-81.362%
2026-07-17	13.3500	13.7800	10.5100	10.5100	+28.171%	98	2,213	-79.163%
2026-07-16	8.2800	8.4500	8.1600	8.2000	-2.959%	22	2,225	-73.293%
2026-07-15	7.6000	8.4500	7.6000	8.4500	+0.595%	208	2,205	-74.083%
2026-07-14	8.6500	8.6500	8.1700	8.4000	+7.692%	189	2,271	-73.929%
2026-07-13	7.8000	7.8000	7.8000	7.8000	-11.765%	50	2,328	-71.923%
2026-07-10	8.8500	8.8500	8.8400	8.8400	+13.771%	11	2,373	-75.226%
2026-07-09	7.7700	7.7700	7.7700	7.7700	+5.714%	5	2,371	-71.815%
2026-07-08	7.0000	7.5000	7.0000	7.3500	+7.771%	61	2,376	-70.204%
2026-07-07	6.2500	6.8500	6.2500	6.8200	-3.262%	333	2,360	-67.889%
2026-07-06	6.8800	7.1000	6.8800	7.0500	+15.574%	7	2,249	-68.936%
2026-07-02	7.1000	7.1000	6.1000	6.1000	-26.239%	37	2,216	-64.098%
2026-07-01	8.7100	8.7100	8.2700	8.2700	-6.023%	7	2,216	-73.519%
2026-06-30	9.2000	9.2200	8.8000	8.8000	+13.548%	10	2,211	-75.114%
2026-06-29	7.2500	7.7500	7.2500	7.7500	-3.965%	12	2,211	-71.742%
2026-06-26	7.9000	8.0700	7.7600	8.0700	-16.804%	5	2,211	-72.862%
2026-06-25	9.6100	9.7500	9.2500	9.7000	+6.243%	71	2,211	-77.423%
2026-06-24	8.9300	9.1300	8.9300	9.1300	+3.750%	2	2,208	-76.013%
2026-06-23	8.7500	8.9000	8.7500	8.8000	-1.786%	4	2,206	-75.114%
2026-06-22	6.8000	9.1500	6.8000	8.9600	+39.564%	40	2,206	-75.558%
2026-06-18	6.3500	6.4200	6.3500	6.4200	-3.459%	7	2,081	-65.888%
2026-06-17	5.9500	6.6500	5.9500	6.6500	+16.056%	148	2,081	-67.068%
2026-06-16	4.7200	6.0900	4.7200	5.7300	+25.934%	204	2,081	-61.780%
2026-06-15	4.7500	4.7500	4.4500	4.5500	-8.081%	24	2,034	-51.868%
2026-06-12	5.6500	5.6500	4.8500	4.9500	+1.020%	38	2,034	-55.758%
2026-06-11	4.9000	4.9000	4.9000	4.9000	+6.522%	2	2,034	-55.306%
2026-06-10	4.6700	4.6700	4.6000	4.6000	+0.218%	817	2,034	-52.391%
2026-06-09	4.7500	4.7500	4.5600	4.5900	+3.146%	15	1,232	-52.288%
2026-06-08	4.5800	4.6100	4.4000	4.4500	-8.247%	384	1,234	-50.787%
2026-06-05	4.7500	5.0500	4.7500	4.8500	-2.218%	103	962	-54.845%
2026-06-04	4.5000	5.0100	4.5000	4.9600	-2.745%	64	914	-55.847%
2026-06-03	4.7500	5.1900	4.7500	5.1000	+17.241%	63	932	-57.059%
2026-06-02	4.3500	4.4000	4.1000	4.3500	+20.833%	7	891	-49.655%
2026-06-01	3.6300	3.6400	3.5400	3.6000	+2.857%	34	890	-39.167%
2026-05-29	3.4000	3.5500	3.4000	3.5000	+2.941%	29	886	-37.429%
2026-05-28	3.3300	3.4000	3.3300	3.4000	+10.749%	16	879	-35.588%
2026-05-27	3.0700	3.0700	3.0700	3.0700	-4.063%	1	872	-28.664%
2026-05-26	3.1000	3.2000	3.1000	3.2000	+11.888%	5	873	-31.563%
2026-05-22	2.8900	2.8900	2.8100	2.8600	-0.348%	13	868	-23.427%
2026-05-21	2.8700	2.8700	2.8700	2.8700	-9.748%	10	863	-23.693%
2026-05-20	3.1800	3.2100	3.1800	3.1800	+11.579%	34	863	-31.132%
2026-05-19	2.7600	2.8500	2.7600	2.8500	-1.384%	3	863	-23.158%
2026-05-18	2.8900	2.8900	2.8900	2.8900	-16.232%	21	863	-24.221%
2026-05-15	3.4500	3.4500	3.4500	3.4500	+7.813%	1	863	-36.522%
2026-05-14	3.2000	3.2000	3.2000	3.2000	-7.781%	1	863	-31.563%
2026-05-13	3.4700	3.4700	3.4700	3.4700	+15.667%	1	863	-36.888%
2026-05-12	3.0500	3.0500	3.0000	3.0000	-16.667%	4	863	-27.000%
2026-05-11	3.5000	3.6000	3.5000	3.6000	+10.429%	77	863	-39.167%
2026-05-08	3.2500	3.3000	3.2500	3.2600	-4.118%	14	846	-32.822%
2026-05-05	3.0500	3.5500	3.0500	3.4000	+36.000%	15	856	-35.588%
2026-05-04	2.4000	2.5000	2.4000	2.5000	+12.108%	2	849	-12.400%
2026-04-30	2.4900	2.4900	2.2300	2.2300	-12.205%	8	849	-1.794%
2026-04-29	2.5500	2.5900	2.5400	2.5400	-10.563%	4	856	-13.780%
2026-04-28	2.8400	2.8400	2.8400	2.8400	+14.980%	1	855	-22.887%
2026-04-27	2.5400	2.5700	2.4600	2.4700	-4.633%	15	856	-11.336%
2026-04-24	2.5300	2.5900	2.4900	2.5900	-3.358%	10	848	-15.444%
2026-04-23	2.6800	2.6800	2.6800	2.6800	+2.682%	21	853	-18.284%
2026-04-22	2.5700	2.6600	2.5700	2.6100	+0.385%	87	832	-16.092%
2026-04-21	2.5700	2.6000	2.5700	2.6000	+4.418%	3	750	-15.769%
2026-04-20	2.1600	2.5000	2.1600	2.4900	+25.126%	32	750	-12.048%
2026-04-17	1.7900	2.0200	1.7900	1.9900	+56.693%	104	739	+10.050%
2026-04-16	1.2100	1.2700	1.1600	1.2700	-2.308%	112	763	+72.441%
2026-04-15	1.4100	1.4200	1.2800	1.3000	-9.091%	53	773	+68.462%
2026-04-14	1.5100	1.5100	1.4000	1.4300	-24.339%	69	802	+53.147%
2026-04-13	1.8900	1.8900	1.8900	1.8900	-1.047%	5	848	+15.873%
2026-04-10	1.9100	1.9100	1.9100	1.9100	-13.182%	1	848	+14.660%
2026-04-09	2.2900	2.3200	2.2000	2.2000	-13.386%	13	848	-0.455%
2026-04-08	2.5400	2.5400	2.5400	2.5400	-11.498%	1	838	-13.780%
2026-04-07	2.8700	2.8700	2.8700	2.8700	-7.419%	2	838	-23.693%
2026-04-02	3.1000	3.1000	3.1000	3.1000	-6.061%	3	835	-29.355%
2026-04-01	3.3000	3.3000	3.3000	3.3000	-17.500%	1	835	-33.636%
2026-03-30	4.0500	4.1500	4.0000	4.0000	+1.266%	288	835	-45.250%
2026-03-27	3.9500	3.9500	3.9500	3.9500	-2.469%	6	643	-44.557%
2026-03-26	4.1000	4.1000	4.0500	4.0500	+1.250%	85	642	-45.926%
2026-03-25	4.1500	4.1500	4.0000	4.0000	-4.762%	6	557	-45.250%
2026-03-24	3.8500	4.2000	3.8500	4.2000	-4.545%	20	552	-47.857%
2026-03-20	4.3000	4.4000	4.3000	4.4000	-1.124%	7	547	-50.227%
2026-03-19	3.6500	4.5000	3.6500	4.4500	+25.352%	8	544	-50.787%
2026-03-18	3.5500	3.5500	3.5500	3.5500	-5.333%	4	540	-38.310%
2026-03-16	3.7500	3.7500	3.7500	3.7500	-8.537%	1	540	-41.600%
2026-03-13	4.1500	4.1500	4.1000	4.1000	+2.500%	4	539	-46.585%
2026-03-12	4.0000	4.0000	4.0000	4.0000	+11.111%	5	539	-45.250%
2026-03-10	3.6000	3.6000	3.6000	3.6000	-1.099%	6	534	-39.167%
2026-03-09	3.4000	3.6500	3.4000	3.6400	+4.000%	144	537	-39.835%
2026-03-06	3.5500	3.5500	3.5000	3.5000	+9.375%	33	494	-37.429%
2026-03-05	3.2000	3.2000	3.2000	3.2000	-1.538%	1	494	-31.563%
2026-03-04	3.5500	3.5500	3.2500	3.2500	-8.192%	67	494	-32.615%
2026-03-02	3.5300	3.5400	3.5300	3.5400	-10.380%	3	561	-38.136%
2026-02-27	4.4400	4.4400	3.9500	3.9500	-49.359%	43	558	-44.557%
2026-02-25	7.8200	7.8200	7.8000	7.8000	-17.895%	11	531	-71.923%
2026-02-24	9.5500	9.5500	9.5000	9.5000	-8.035%	12	531	-76.947%
2026-02-23	10.3300	10.3300	10.3300	10.3300	+14.778%	1	531	-78.800%
2026-02-20	9.0000	9.0000	9.0000	9.0000	+2.273%	34	530	-75.667%
2026-02-19	8.8000	8.8000	8.8000	8.8000	-4.348%	5	496	-75.114%
2026-02-18	9.6500	9.6500	9.1700	9.2000	-6.122%	17	496	-76.196%
2026-02-17	9.8000	9.8000	9.8000	9.8000	-5.497%	12	485	-77.653%
2026-02-13	10.3700	10.3700	10.3700	10.3700	+3.596%	20	492	-78.881%
2026-02-12	8.6000	10.2000	8.6000	10.0100	+25.596%	38	492	-78.122%
2026-02-11	8.2000	8.2000	7.9700	7.9700	+4.183%	37	464	-72.522%
2026-02-09	7.9000	7.9000	7.6500	7.6500	+2.000%	7	427	-71.373%
2026-02-05	7.5000	7.5000	7.5000	7.5000	-2.597%	2	427	-70.800%
2026-02-04	7.6500	7.7000	7.6500	7.7000	+7.242%	10	425	-71.558%
2026-02-03	7.1800	7.1800	7.1800	7.1800	+10.123%	2	421	-69.499%
2026-01-30	6.5200	6.5200	6.5200	6.5200	-6.052%	2	419	-66.411%
2026-01-29	6.5500	6.9400	6.5500	6.9400	+11.935%	3	421	-68.444%
2026-01-28	6.2000	6.2000	6.2000	6.2000	+5.983%	2	420	-64.677%
2026-01-23	5.8500	5.8500	5.8500	5.8500	-9.020%	1	420	-62.564%
2026-01-22	6.3400	6.4300	6.2700	6.4300	-6.812%	11	419	-65.941%
2026-01-21	6.6300	6.9000	6.6300	6.9000	+16.949%	10	408	-68.261%
2026-01-20	5.9000	5.9000	5.9000	5.9000	-1.993%	46	403	-62.881%
2026-01-16	6.0600	6.0600	6.0000	6.0200	-0.496%	20	357	-63.621%
2026-01-14	6.0500	6.0500	6.0500	6.0500	+12.037%	4	357	-63.802%
2026-01-13	5.6000	5.6000	5.4000	5.4000	-2.703%	6	357	-59.444%
2026-01-12	5.4500	5.5500	5.4500	5.5500	-3.478%	140	360	-60.541%
2026-01-09	5.8000	5.8000	5.7500	5.7500	+2.313%	132	476	-61.913%
2026-01-08	5.6100	5.6200	5.6100	5.6200	+6.038%	10	344	-61.032%
2026-01-06	5.3000	5.4500	5.3000	5.3000	+4.950%	26	354	-58.679%
2026-01-02	5.0500	5.0500	5.0500	5.0500	-6.481%	2	328	-56.634%
2025-12-15	5.4000	5.4000	5.4000	5.4000	+5.882%	1	326	-59.444%
2025-12-10	4.8700	5.1000	4.8700	5.1000	+4.082%	45	325	-57.059%
2025-12-08	5.2500	5.5000	4.9000	4.9000	+71.329%	202	280	-55.306%
2025-12-01	2.8600	2.8600	2.8600	2.8600	+6.716%	1	152	-23.427%
2025-11-17	2.7500	2.7500	2.6000	2.6800	0.000%	6	152	-18.284%