Dark

NFLX20260918P80
NFLX Sep 18 2026 80.00 Put (NFLX260918P00080000)
option OPRA

EOD

Aug 20, 2026

2.69-1.825%(-0.05)1,325

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.7000	2.9100	2.3600	2.6900	-1.825%	1,325	13,688	0.000%
2026-08-19	3.8100	3.8100	2.3800	2.7400	-32.346%	1,736	13,560	-1.825%
2026-08-18	4.3500	4.9000	3.4500	4.0500	-24.157%	717	13,519	-33.580%
2026-08-17	3.9000	5.5500	3.8300	5.3400	+36.573%	124	13,191	-49.625%
2026-08-14	3.6800	4.1700	3.6800	3.9100	-2.250%	936	13,194	-31.202%
2026-08-13	5.4000	5.6000	3.9800	4.0000	-39.302%	209	13,614	-32.750%
2026-08-12	6.7500	7.1500	6.5900	6.5900	+2.808%	35	13,621	-59.181%
2026-08-11	5.4500	6.4100	5.0500	6.4100	+18.484%	269	13,628	-58.034%
2026-08-10	7.2000	7.2000	5.4100	5.4100	-20.791%	171	13,699	-50.277%
2026-08-07	7.0800	7.1300	6.8300	6.8300	-9.296%	96	13,759	-60.615%
2026-08-06	7.0000	7.6500	7.0000	7.5300	+5.021%	159	13,698	-64.276%
2026-08-05	6.7900	7.8800	6.7900	7.1700	-8.895%	29	13,691	-62.483%
2026-08-04	8.4700	8.6500	7.7000	7.8700	-2.478%	66	13,682	-65.820%
2026-08-03	8.4300	8.4300	7.5500	8.0700	-11.319%	300	13,678	-66.667%
2026-07-31	8.4500	9.3700	8.4500	9.1000	+10.976%	38	13,643	-70.440%
2026-07-30	9.1800	9.8500	8.0500	8.2000	+6.771%	113	13,616	-67.195%
2026-07-29	8.7000	8.8500	7.6000	7.6800	-8.897%	108	13,639	-64.974%
2026-07-28	8.8000	8.8000	7.6000	8.4300	-12.642%	204	13,700	-68.090%
2026-07-27	10.2700	10.3300	9.5500	9.6500	-6.402%	12	13,753	-72.124%
2026-07-24	11.7200	11.8400	10.3100	10.3100	-12.701%	28	13,759	-73.909%
2026-07-23	11.3500	11.8100	11.3500	11.8100	+2.251%	16	13,768	-77.223%
2026-07-22	11.2500	11.5500	10.3500	11.5500	-2.119%	39	13,775	-76.710%
2026-07-21	12.7800	13.4400	11.8000	11.8000	-8.171%	232	13,775	-77.203%
2026-07-20	12.4100	13.5000	12.2700	12.8500	+14.630%	41	13,819	-79.066%
2026-07-17	14.9400	15.0000	11.2100	11.2100	+27.822%	624	13,807	-76.004%
2026-07-16	9.2000	9.5000	8.6600	8.7700	-0.904%	169	13,610	-69.327%
2026-07-15	8.9000	8.9000	8.2500	8.8500	-1.338%	134	13,570	-69.605%
2026-07-14	9.0000	9.2700	8.9700	8.9700	+1.356%	36	13,448	-70.011%
2026-07-13	8.1000	8.8500	8.1000	8.8500	-7.524%	95	13,435	-69.605%
2026-07-10	8.8500	9.6500	8.8000	9.5700	+15.301%	77	13,435	-71.891%
2026-07-09	8.4500	8.6000	8.2500	8.3000	+8.497%	621	13,998	-67.590%
2026-07-08	8.0000	8.0200	7.5000	7.6500	+4.082%	43	13,970	-64.837%
2026-07-07	6.7900	7.3500	6.7500	7.3500	-6.369%	129	13,984	-63.401%
2026-07-06	7.5700	7.8500	7.3800	7.8500	+17.164%	20	14,035	-65.732%
2026-07-02	8.3000	8.3000	6.7000	6.7000	-24.719%	55	14,018	-59.851%
2026-07-01	9.7000	9.7000	8.9000	8.9000	-12.315%	84	14,018	-69.775%
2026-06-30	9.3100	10.1500	9.3100	10.1500	+11.172%	46	13,971	-73.498%
2026-06-29	8.6000	9.1300	7.9000	9.1300	+2.125%	88	13,961	-70.537%
2026-06-26	10.3200	10.3200	8.2000	8.9400	-14.857%	34	13,939	-69.911%
2026-06-25	10.6300	10.6300	9.7500	10.5000	+2.941%	150	13,936	-74.381%
2026-06-24	9.8500	10.2500	9.6600	10.2000	+8.165%	67	13,979	-73.627%
2026-06-23	9.2100	9.5900	9.2100	9.4300	-4.747%	26	13,997	-71.474%
2026-06-22	7.3300	10.2000	7.3300	9.9000	+37.119%	178	14,005	-72.828%
2026-06-18	6.9500	7.6000	6.5500	7.2200	+0.278%	84	13,982	-62.742%
2026-06-17	6.5500	7.2000	6.5000	7.2000	+15.756%	122	13,982	-62.639%
2026-06-16	4.9000	6.7000	4.9000	6.2200	+25.657%	642	13,982	-56.752%
2026-06-15	5.1300	5.3200	4.9000	4.9500	-10.971%	81	13,768	-45.657%
2026-06-12	5.5600	6.0500	5.3500	5.5600	+6.923%	173	13,768	-51.619%
2026-06-11	5.5200	5.9000	5.2000	5.2000	+2.564%	153	13,768	-48.269%
2026-06-10	5.1800	5.3000	4.9000	5.0700	-4.159%	77	13,686	-46.943%
2026-06-09	5.1000	5.3200	4.9600	5.2900	+8.624%	176	13,677	-49.149%
2026-06-08	5.3500	5.3500	4.8600	4.8700	-6.166%	211	13,686	-44.764%
2026-06-05	5.0400	5.6000	5.0000	5.1900	-5.636%	651	13,546	-48.170%
2026-06-04	5.0000	5.5000	4.8500	5.5000	-0.901%	104	13,007	-51.091%
2026-06-03	5.1000	5.6500	5.1000	5.5500	+13.265%	1,959	12,961	-51.532%
2026-06-02	4.0500	4.9000	3.9800	4.9000	+22.195%	120	12,621	-45.102%
2026-06-01	3.5100	4.1500	3.5100	4.0100	+4.974%	407	12,580	-32.918%
2026-05-29	3.7000	3.9600	3.7000	3.8200	+3.243%	1,549	12,514	-29.581%
2026-05-28	3.5800	3.9000	3.5800	3.7000	+10.448%	666	11,661	-27.297%
2026-05-27	3.6000	3.6000	3.3000	3.3500	-4.286%	210	11,948	-19.701%
2026-05-26	3.3500	3.5500	3.3500	3.5000	+6.061%	26	12,027	-23.143%
2026-05-22	3.2500	3.3000	3.2200	3.3000	+6.452%	182	12,026	-18.485%
2026-05-21	3.4000	3.4000	2.9000	3.1000	-8.824%	71	11,899	-13.226%
2026-05-20	3.6000	3.6000	3.3700	3.4000	+7.595%	313	11,899	-20.882%
2026-05-19	2.8500	3.1900	2.8000	3.1600	-0.315%	23	11,828	-14.873%
2026-05-18	3.2500	3.2500	3.1500	3.1700	-16.138%	300	11,828	-15.142%
2026-05-15	3.5500	3.8500	3.5500	3.7800	+2.997%	138	11,828	-28.836%
2026-05-14	3.4500	3.8000	3.2000	3.6700	+2.801%	12	11,832	-26.703%
2026-05-13	3.6500	4.0000	3.5700	3.5700	+2.000%	274	11,819	-24.650%
2026-05-12	3.9500	3.9500	3.3700	3.5000	-14.005%	44	11,819	-23.143%
2026-05-11	3.7900	4.2000	3.7500	4.0700	+13.056%	57	11,819	-33.907%
2026-05-08	3.6400	3.7500	3.5500	3.6000	+2.857%	54	11,818	-25.278%
2026-05-07	3.4000	3.5000	3.3400	3.5000	0.000%	22	11,809	-23.143%
2026-05-06	3.8500	3.8500	3.5000	3.5000	-4.372%	22	11,797	-23.143%
2026-05-05	3.0000	3.8000	2.9800	3.6600	+28.421%	586	11,810	-26.503%
2026-05-04	2.6000	2.9000	2.6000	2.8500	+5.556%	29	11,583	-5.614%
2026-05-01	2.4000	2.7000	2.3600	2.7000	+4.651%	73	11,571	-0.370%
2026-04-30	2.6200	2.6500	2.5800	2.5800	-8.185%	6	11,571	+4.264%
2026-04-29	2.9600	2.9600	2.7400	2.8100	-10.794%	18	11,572	-4.270%
2026-04-28	3.0000	3.1500	3.0000	3.1500	+7.877%	20	11,583	-14.603%
2026-04-27	2.7600	2.9200	2.6800	2.9200	+6.569%	552	11,421	-7.877%
2026-04-24	2.7300	2.9000	2.7300	2.7400	-4.861%	9	11,129	-1.825%
2026-04-23	2.7600	2.9900	2.6800	2.8800	+2.491%	22	11,129	-6.597%
2026-04-22	2.6800	2.8600	2.6800	2.8100	-3.767%	31	11,136	-4.270%
2026-04-21	2.5800	2.9200	2.5800	2.9200	+8.955%	598	11,061	-7.877%
2026-04-20	1.5200	2.7700	1.5200	2.6800	+28.846%	479	11,061	+0.373%
2026-04-17	1.9500	2.4500	1.9500	2.0800	+54.074%	628	11,181	+29.327%
2026-04-16	1.4000	1.4000	1.2800	1.3500	-4.930%	309	10,898	+99.259%
2026-04-15	1.5700	1.5700	1.4100	1.4200	-12.346%	172	10,947	+89.437%
2026-04-14	1.6300	1.6300	1.5200	1.6200	-12.432%	55	11,067	+66.049%
2026-04-13	2.0200	2.1000	1.8500	1.8500	-7.500%	154	11,116	+45.405%
2026-04-10	2.1000	2.2000	2.0000	2.0000	-9.910%	64	11,085	+34.500%
2026-04-09	2.3000	2.3700	2.2200	2.2200	-14.615%	39	11,087	+21.171%
2026-04-08	2.8600	2.8600	2.6000	2.6000	-12.162%	16	11,089	+3.462%
2026-04-07	2.8400	3.0000	2.8400	2.9600	+2.069%	15	11,099	-9.122%
2026-04-06	2.6500	2.9000	2.6500	2.9000	-6.452%	6	11,089	-7.241%
2026-04-02	3.5500	3.5500	3.1000	3.1000	-10.145%	820	11,334	-13.226%
2026-04-01	3.5000	3.6700	3.4000	3.4500	-2.817%	35	11,334	-22.029%
2026-03-31	3.9600	3.9600	3.5500	3.5500	-20.759%	11	11,341	-24.225%
2026-03-30	4.5200	4.5200	4.2500	4.4800	+7.952%	532	11,347	-39.955%
2026-03-27	4.1100	4.2500	4.1100	4.1500	-1.190%	16	11,113	-35.181%
2026-03-26	4.4800	4.4800	4.0500	4.2000	-3.002%	156	11,116	-35.952%
2026-03-25	4.3000	4.4500	4.2000	4.3300	-2.697%	506	11,135	-37.875%
2026-03-24	4.1000	4.5000	4.1000	4.4500	+15.584%	1,127	10,333	-39.551%
2026-03-23	4.1000	4.2500	3.8500	3.8500	-16.667%	203	9,877	-30.130%
2026-03-20	4.7500	4.7500	4.5500	4.6200	+0.435%	79	9,880	-41.775%
2026-03-19	3.8200	4.7500	3.8200	4.6000	+19.481%	82	9,853	-41.522%
2026-03-18	3.8000	3.8500	3.8000	3.8500	+5.479%	3	9,852	-30.130%
2026-03-17	3.8500	3.8500	3.6500	3.6500	-17.045%	266	9,852	-26.301%
2026-03-13	4.1500	4.4000	4.0500	4.4000	+3.529%	80	10,055	-38.864%
2026-03-12	4.3800	4.3800	4.2500	4.2500	+6.250%	57	10,056	-36.706%
2026-03-11	3.8000	4.0800	3.6200	4.0000	+5.263%	85	10,106	-32.750%
2026-03-10	3.7500	3.9000	3.7500	3.8000	-1.299%	520	10,097	-29.211%
2026-03-09	3.9000	3.9000	3.8000	3.8500	+4.620%	192	10,133	-30.130%
2026-03-06	3.6800	3.6800	3.6800	3.6800	+1.939%	50	11,135	-26.902%
2026-03-05	3.4500	3.7000	3.4000	3.6100	+4.638%	292	11,087	-25.485%
2026-03-04	3.8000	3.8000	3.4500	3.4500	-9.211%	67	10,878	-22.029%
2026-03-03	4.0600	4.0700	3.8000	3.8000	-1.299%	116	10,881	-29.211%
2026-03-02	3.8000	3.8500	3.4800	3.8500	-1.282%	1,160	10,943	-30.130%
2026-02-27	4.8000	5.0000	3.8100	3.9000	-45.070%	1,941	10,398	-31.026%
2026-02-26	7.6000	7.6000	6.9000	7.1000	-11.471%	22	10,869	-62.113%
2026-02-25	8.7500	8.7500	8.0200	8.0200	-20.985%	65	10,863	-66.459%
2026-02-24	10.2000	10.2000	10.1500	10.1500	-4.784%	35	10,863	-73.498%
2026-02-23	9.7200	11.1000	9.7200	10.6600	+10.238%	320	10,863	-74.765%
2026-02-20	9.7500	9.7500	9.6700	9.6700	+0.729%	13	10,544	-72.182%
2026-02-18	9.7600	9.8800	9.6000	9.6000	-9.434%	4	10,533	-71.979%
2026-02-17	10.2000	10.6000	10.2000	10.6000	+3.516%	10	10,532	-74.623%
2026-02-13	10.9700	10.9700	10.2000	10.2400	-8.079%	112	10,495	-73.730%
2026-02-12	8.9400	11.2000	8.9400	11.1400	+27.314%	686	10,495	-75.853%
2026-02-11	8.2000	8.7500	8.2000	8.7500	+15.894%	100	10,475	-69.257%
2026-02-10	7.0100	7.5500	7.0100	7.5500	-6.675%	66	10,453	-64.371%
2026-02-09	8.2600	8.4400	8.0900	8.0900	+2.795%	14	10,389	-66.749%
2026-02-06	7.8000	7.9500	7.8000	7.8700	-4.024%	219	10,382	-65.820%
2026-02-05	7.9400	8.2000	7.4500	8.2000	+0.613%	74	10,175	-67.195%
2026-02-04	8.0500	8.6500	8.0000	8.1500	-4.230%	39	10,117	-66.994%
2026-02-03	7.3500	8.5500	7.3500	8.5100	+21.571%	2,073	10,107	-68.390%
2026-02-02	6.5000	7.0000	6.5000	7.0000	0.000%	2	8,110	-61.571%
2026-01-30	7.3500	7.3500	7.0000	7.0000	-5.405%	3	8,109	-61.571%
2026-01-29	6.9100	7.4000	6.9000	7.4000	+14.729%	41	8,108	-63.649%
2026-01-28	6.1000	6.6000	6.0500	6.4500	-2.273%	469	8,088	-58.295%
2026-01-27	6.6000	6.6000	6.6000	6.6000	+5.600%	1	7,630	-59.242%
2026-01-26	6.2900	6.3000	6.2500	6.2500	+0.806%	12	7,629	-56.960%
2026-01-23	6.5300	6.5300	6.2000	6.2000	-12.676%	20	7,622	-56.613%
2026-01-22	6.6500	7.2000	6.5500	7.1000	+5.185%	145	7,618	-62.113%
2026-01-21	7.4500	7.4500	6.7000	6.7500	-0.735%	71	7,475	-60.148%
2026-01-20	6.1400	6.8000	6.1400	6.8000	+7.087%	60	7,443	-60.441%
2026-01-16	6.3800	6.4000	6.3500	6.3500	-0.781%	696	6,770	-57.638%
2026-01-15	6.2100	6.4000	6.2100	6.4000	-1.235%	29	6,770	-57.969%
2026-01-14	5.9500	6.4800	5.9500	6.4800	+7.820%	49	6,741	-58.488%
2026-01-12	5.8500	6.0100	5.8500	6.0100	-1.637%	6	6,721	-55.241%
2026-01-09	5.9500	6.1500	5.7700	6.1100	+7.951%	998	6,664	-55.974%
2026-01-08	5.6000	5.8000	5.6000	5.6600	+1.071%	712	6,541	-52.473%
2026-01-07	5.4000	5.6000	5.4000	5.6000	+2.377%	36	5,837	-51.964%
2026-01-06	5.7500	5.8000	5.4700	5.4700	+5.598%	1,208	5,801	-50.823%
2026-01-05	5.2000	5.3300	5.1800	5.1800	-5.647%	20	4,591	-48.069%
2026-01-02	5.2300	5.4900	5.1500	5.4900	+11.585%	4	4,591	-51.002%
2025-12-31	4.9200	4.9200	4.9200	4.9200	-0.606%	1	4,588	-45.325%
2025-12-30	4.9000	4.9500	4.9000	4.9500	-2.559%	3	4,588	-45.657%
2025-12-29	5.0000	5.1000	4.9400	5.0800	+0.197%	36	4,585	-47.047%
2025-12-26	5.1200	5.1200	5.0700	5.0700	-2.500%	22	4,549	-46.943%
2025-12-24	5.2700	5.2700	5.2000	5.2000	-0.952%	7	4,532	-48.269%
2025-12-23	5.2500	5.2700	5.2500	5.2500	-0.943%	44	4,532	-48.762%
2025-12-22	5.1000	5.4000	5.1000	5.3000	+6.000%	84	4,520	-49.245%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-5.660%	10	4,476	-46.200%
2025-12-18	5.1400	5.3000	5.1400	5.3000	+1.923%	22	4,466	-49.245%
2025-12-17	5.2000	5.2000	5.2000	5.2000	-5.455%	1	4,452	-48.269%
2025-12-16	5.5000	5.5000	5.5000	5.5000	0.000%	20	4,452	-51.091%
2025-12-15	5.5500	5.7000	5.5000	5.5000	-4.181%	4	4,432	-51.091%
2025-12-11	5.8500	5.8500	5.5000	5.7400	-2.712%	606	4,430	-53.136%
2025-12-10	5.3500	5.9000	5.3500	5.9000	+15.686%	505	3,826	-54.407%
2025-12-09	5.1000	5.1000	5.1000	5.1000	+0.394%	1	3,323	-47.255%
2025-12-08	5.0500	5.5000	5.0000	5.0800	+28.608%	638	3,322	-47.047%
2025-12-05	5.0000	5.0000	3.9500	3.9500	-1.250%	5	2,952	-31.899%
2025-12-04	4.0000	4.0000	4.0000	4.0000	+6.667%	8	2,951	-32.750%
2025-12-03	3.4800	4.0500	3.4800	3.7500	+27.551%	15	2,951	-28.267%
2025-12-02	3.0000	3.0000	2.9400	2.9400	-18.333%	101	2,936	-8.503%
2025-11-25	3.7000	3.7100	3.6000	3.6000	+20.401%	116	2,935	-25.278%
2025-11-19	2.8500	2.9900	2.8500	2.9900	+4.545%	5	2,919	-10.033%
2025-11-17	2.9400	2.9400	2.8200	2.8600	0.000%	4	2,914	-5.944%