Dark

NFLX20260918P81
NFLX Sep 18 2026 81.00 Put (NFLX260918P00081000)
option OPRA

EOD

Aug 20, 2026

3.150.000%(0.00)409

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.0000	3.5000	2.9300	3.1500	0.000%	409	1,269	0.000%
2026-08-19	3.9900	4.0000	2.8600	3.1500	-27.419%	387	958	0.000%
2026-08-18	5.0000	5.0000	4.0500	4.3400	-15.400%	51	842	-27.419%
2026-08-17	5.1300	5.1300	5.1300	5.1300	+13.245%	10	851	-38.596%
2026-08-14	4.7800	4.7800	4.4000	4.5300	-4.632%	34	851	-30.464%
2026-08-13	5.2600	5.5700	4.7500	4.7500	-31.655%	72	850	-33.684%
2026-08-11	6.1300	6.9500	6.0200	6.9500	-9.150%	6	860	-54.676%
2026-08-07	8.5500	8.5500	7.6500	7.6500	-6.707%	77	863	-58.824%
2026-08-06	8.3000	8.5000	8.1000	8.2000	-0.122%	87	892	-61.585%
2026-08-05	7.5000	8.2100	7.5000	8.2100	-8.268%	42	897	-61.632%
2026-08-04	8.7000	9.3000	8.4500	8.9500	-2.186%	74	857	-64.804%
2026-08-03	9.1500	9.1500	9.1500	9.1500	+0.771%	1	893	-65.574%
2026-07-29	9.0800	9.0800	9.0800	9.0800	-12.524%	1	892	-65.308%
2026-07-27	10.6800	10.6800	10.3800	10.3800	-8.223%	8	893	-69.653%
2026-07-24	11.3100	11.3100	11.3100	11.3100	-19.901%	1	893	-72.149%
2026-07-21	14.2500	14.2500	14.1200	14.1200	+2.991%	12	894	-77.691%
2026-07-20	13.6000	14.7500	13.5700	13.7100	+11.463%	100	892	-77.024%
2026-07-17	15.7500	15.7500	12.3000	12.3000	+30.297%	33	988	-74.390%
2026-07-16	9.4500	9.4500	9.4400	9.4400	-3.673%	4	989	-66.631%
2026-07-15	9.5000	9.8000	9.5000	9.8000	-0.508%	2	988	-67.857%
2026-07-14	9.8500	9.8500	9.8500	9.8500	+4.899%	1	988	-68.020%
2026-07-13	9.3900	9.3900	9.3900	9.3900	-5.628%	5	987	-66.454%
2026-07-10	10.1900	10.2900	9.9500	9.9500	+7.335%	91	982	-68.342%
2026-07-09	9.3200	9.3200	9.2500	9.2700	+15.155%	15	1,072	-66.019%
2026-07-07	7.4500	8.0500	7.4500	8.0500	-2.424%	29	1,079	-60.870%
2026-07-06	8.1500	8.2500	8.1500	8.2500	+10.000%	4	1,061	-61.818%
2026-07-02	8.5000	8.5000	7.5000	7.5000	-30.556%	9	1,060	-58.000%
2026-06-30	10.5500	10.8000	10.5000	10.8000	+18.681%	14	1,060	-70.833%
2026-06-29	8.5500	9.1000	8.5500	9.1000	-4.211%	8	1,060	-65.385%
2026-06-26	9.4000	9.5000	8.9000	9.5000	-11.215%	29	1,064	-66.842%
2026-06-25	11.0100	11.0100	10.7000	10.7000	+0.943%	6	1,091	-70.561%
2026-06-24	10.6000	10.6000	10.6000	10.6000	+6.000%	3	1,097	-70.283%
2026-06-23	10.0000	10.1500	10.0000	10.0000	-9.091%	92	1,097	-68.500%
2026-06-22	9.4500	11.0000	9.4500	11.0000	+44.737%	47	1,139	-71.364%
2026-06-18	7.6700	7.7300	7.5500	7.6000	+5.409%	116	1,169	-58.553%
2026-06-17	7.1900	7.2500	7.0500	7.2100	-1.233%	18	1,169	-56.311%
2026-06-16	5.5000	7.3000	5.5000	7.3000	+36.449%	51	1,169	-56.849%
2026-06-15	5.6500	5.6500	5.3500	5.3500	-12.724%	29	1,140	-41.121%
2026-06-12	6.4400	6.4400	5.8700	6.1300	+5.690%	25	1,140	-48.613%
2026-06-11	5.9800	6.0500	5.7500	5.8000	+4.505%	18	1,140	-45.690%
2026-06-10	5.7200	5.7200	5.5500	5.5500	-3.478%	4	1,138	-43.243%
2026-06-09	5.6500	5.8000	5.5500	5.7500	+8.491%	48	1,142	-45.217%
2026-06-08	5.7200	5.7200	5.3000	5.3000	-9.402%	33	1,128	-40.566%
2026-06-05	5.9000	6.0800	5.8300	5.8500	-0.679%	115	1,127	-46.154%
2026-06-04	5.7000	6.0400	5.6900	5.8900	-3.284%	39	1,033	-46.520%
2026-06-03	5.6400	6.3000	5.6400	6.0900	+17.115%	54	1,041	-48.276%
2026-06-02	4.4700	5.2000	4.4700	5.2000	+20.650%	125	1,022	-39.423%
2026-06-01	4.3000	4.4400	4.1900	4.3100	+3.855%	67	995	-26.914%
2026-05-29	4.1400	4.4000	4.1400	4.1500	+2.469%	250	1,010	-24.096%
2026-05-28	3.9900	4.2500	3.9900	4.0500	+8.000%	32	1,247	-22.222%
2026-05-27	4.0100	4.0100	3.7400	3.7500	-1.316%	12	1,258	-16.000%
2026-05-26	3.8000	3.8000	3.8000	3.8000	+16.208%	10	1,248	-17.105%
2026-05-21	3.7500	3.7500	3.1900	3.2700	-13.947%	9	1,258	-3.670%
2026-05-20	3.8000	3.8000	3.8000	3.8000	+16.923%	3	1,258	-17.105%
2026-05-19	3.2500	3.2500	3.2500	3.2500	-21.308%	5	1,250	-3.077%
2026-05-14	3.8500	4.1300	3.8500	4.1300	+13.151%	283	1,250	-23.729%
2026-05-12	4.0500	4.0500	3.6000	3.6500	-18.345%	34	1,015	-13.699%
2026-05-11	4.1000	4.4700	4.1000	4.4700	+11.750%	15	1,015	-29.530%
2026-05-08	3.9000	4.0000	3.9000	4.0000	-1.235%	39	1,055	-21.250%
2026-05-05	3.1400	4.0500	3.1400	4.0500	+45.683%	56	1,077	-22.222%
2026-04-30	3.0500	3.0500	2.7800	2.7800	-9.740%	8	1,044	+13.309%
2026-04-29	3.2000	3.2100	3.0500	3.0800	-0.645%	35	1,040	+2.273%
2026-04-28	3.3000	3.3500	3.0500	3.1000	-0.958%	210	1,030	+1.613%
2026-04-27	2.9300	3.1300	2.9300	3.1300	+4.682%	11	1,176	+0.639%
2026-04-24	2.9900	2.9900	2.9900	2.9900	+0.336%	3	1,167	+5.351%
2026-04-23	2.9800	2.9800	2.9800	2.9800	-2.295%	1	1,170	+5.705%
2026-04-22	3.1000	3.1000	3.0500	3.0500	+5.172%	7	1,169	+3.279%
2026-04-20	2.8400	2.9800	2.8400	2.9000	+18.367%	31	1,168	+8.621%
2026-04-17	2.5000	2.5000	2.2700	2.4500	+59.091%	202	1,177	+28.571%
2026-04-16	1.4700	1.5400	1.3800	1.5400	0.000%	175	992	+104.545%
2026-04-15	1.6700	1.6800	1.5400	1.5400	-6.098%	41	1,051	+104.545%
2026-04-14	1.7600	1.7600	1.6400	1.6400	-25.792%	88	1,092	+92.073%
2026-04-10	2.2100	2.2100	2.2100	2.2100	-22.997%	1	1,131	+42.534%
2026-04-08	2.9700	2.9700	2.8700	2.8700	-14.328%	11	1,132	+9.756%
2026-04-07	3.3500	3.3500	3.3500	3.3500	-4.286%	2	1,127	-5.970%
2026-04-02	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,126	-10.000%
2026-04-01	3.7000	3.7000	3.6000	3.7000	-2.632%	3	1,126	-14.865%
2026-03-31	4.2500	4.2500	3.8000	3.8000	-19.149%	73	1,125	-17.105%
2026-03-30	4.6500	4.7000	4.4500	4.7000	+1.075%	243	1,061	-32.979%
2026-03-27	4.5000	4.6500	4.4500	4.6500	+4.494%	9	826	-32.258%
2026-03-26	4.4500	4.8000	4.2500	4.4500	-2.198%	218	817	-29.213%
2026-03-25	4.6000	4.6000	4.5500	4.5500	-4.211%	79	660	-30.769%
2026-03-24	4.4000	4.7500	4.4000	4.7500	+7.955%	92	586	-33.684%
2026-03-23	4.5500	4.5500	4.4000	4.4000	-12.000%	75	649	-28.409%
2026-03-20	5.0000	5.0000	4.9500	5.0000	0.000%	11	593	-37.000%
2026-03-19	4.5500	5.0000	4.5500	5.0000	+19.048%	159	587	-37.000%
2026-03-17	3.9000	4.2000	3.9000	4.2000	-2.326%	154	634	-25.000%
2026-03-16	4.3000	4.3000	4.3000	4.3000	-6.522%	3	481	-26.744%
2026-03-13	4.4500	4.6500	4.4500	4.6000	+2.222%	11	481	-31.522%
2026-03-12	4.5000	4.5000	4.5000	4.5000	+5.882%	4	478	-30.000%
2026-03-11	4.2500	4.2500	4.2500	4.2500	+1.190%	1	474	-25.882%
2026-03-10	4.2000	4.2500	4.2000	4.2000	+2.439%	7	473	-25.000%
2026-03-09	4.1000	4.1000	4.0000	4.1000	+10.811%	25	468	-23.171%
2026-03-04	3.8000	3.8000	3.7000	3.7000	-10.843%	51	449	-14.865%
2026-03-03	4.3000	4.3500	4.1500	4.1500	-24.955%	39	467	-24.096%
2026-02-27	5.5300	5.5300	5.5300	5.5300	-26.755%	3	449	-43.038%
2026-02-26	8.0000	8.0000	7.5500	7.5500	-24.349%	11	452	-58.278%
2026-02-20	9.9800	9.9800	9.9800	9.9800	-8.018%	1	452	-68.437%
2026-02-13	11.2500	11.2500	10.8500	10.8500	-3.125%	7	448	-70.968%
2026-02-12	10.6500	11.2000	10.6500	11.2000	+29.480%	71	448	-71.875%
2026-02-09	8.6000	8.6500	8.6000	8.6500	+0.581%	6	402	-63.584%
2026-02-06	8.5500	8.6000	8.5500	8.6000	+0.585%	22	399	-63.372%
2026-02-05	8.5200	8.5500	8.5000	8.5500	-0.812%	101	386	-63.158%
2026-02-04	8.6200	8.6200	8.6200	8.6200	-0.347%	5	287	-63.457%
2026-02-03	8.1000	8.6500	8.1000	8.6500	+12.338%	50	282	-63.584%
2026-02-02	7.6000	7.7000	7.6000	7.7000	-2.408%	21	268	-59.091%
2026-01-29	7.5000	7.8900	7.5000	7.8900	+11.915%	11	250	-60.076%
2026-01-28	7.0500	7.0500	7.0500	7.0500	+6.175%	5	240	-55.319%
2026-01-26	6.6400	6.6400	6.6400	6.6400	-0.896%	16	235	-52.560%
2026-01-23	6.8500	6.8500	6.7000	6.7000	-12.987%	2	225	-52.985%
2026-01-21	8.3000	8.3000	7.1400	7.7000	+17.557%	46	223	-59.091%
2026-01-15	6.5500	6.5500	6.5500	6.5500	-3.676%	20	203	-51.908%
2026-01-14	6.8000	6.8000	6.8000	6.8000	+8.800%	2	183	-53.676%
2026-01-13	6.2500	6.2500	6.2500	6.2500	-0.794%	1	184	-49.600%
2026-01-12	6.2000	6.3000	6.2000	6.3000	-3.077%	23	183	-50.000%
2026-01-09	6.5500	6.5500	6.5000	6.5000	+5.691%	18	167	-51.538%
2026-01-08	6.1500	6.1500	6.1500	6.1500	+8.084%	4	149	-48.780%
2026-01-05	5.6900	5.6900	5.6900	5.6900	+8.381%	5	140	-44.640%
2025-12-30	5.3500	5.3500	5.2500	5.2500	-1.869%	9	140	-40.000%
2025-12-29	5.3500	5.3500	5.3500	5.3500	-0.926%	2	132	-41.121%
2025-12-26	5.4000	5.4000	5.4000	5.4000	-5.263%	1	130	-41.667%
2025-12-22	5.7000	5.7000	5.7000	5.7000	+0.885%	1	128	-44.737%
2025-12-12	5.6500	5.6500	5.6500	5.6500	+16.977%	2	128	-44.248%
2025-12-05	4.8000	4.8300	4.8000	4.8300	+55.806%	6	129	-34.783%
2025-11-17	3.1000	3.1000	3.1000	3.1000	0.000%	3	123	+1.613%