Dark

NFLX20260918P82
NFLX Sep 18 2026 82.00 Put (NFLX260918P00082000)
option OPRA

EOD

Aug 20, 2026

3.63+0.833%(+0.03)1,032

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.4700	3.8500	3.4700	3.6300	+0.833%	1,032	2,671	0.000%
2026-08-19	4.6100	4.6300	3.4500	3.6000	-23.890%	212	2,959	+0.833%
2026-08-18	5.6500	5.6500	4.7000	4.7300	-32.429%	20	2,861	-23.256%
2026-08-17	5.1700	7.0000	5.1700	7.0000	+34.357%	5	2,862	-48.143%
2026-08-14	5.1700	5.4500	5.0500	5.2100	-1.139%	30	2,864	-30.326%
2026-08-13	6.0700	6.0800	5.2700	5.2700	-39.425%	85	2,857	-31.120%
2026-08-12	8.7000	8.7000	8.7000	8.7000	+12.694%	5	2,871	-58.276%
2026-08-11	6.8600	7.7200	6.8600	7.7200	-3.861%	15	2,861	-52.979%
2026-08-10	8.0300	8.0300	8.0300	8.0300	-12.240%	2	2,862	-54.795%
2026-08-06	9.1000	9.1500	9.1000	9.1500	-1.613%	6	2,862	-60.328%
2026-08-05	8.9000	9.4500	8.7500	9.3000	-3.826%	73	2,862	-60.968%
2026-08-04	9.5600	10.1500	9.5600	9.6700	+3.312%	19	2,882	-62.461%
2026-08-03	9.3600	9.3600	9.3600	9.3600	-12.930%	10	2,872	-61.218%
2026-07-31	10.5500	11.2500	10.5500	10.7500	+4.572%	76	2,868	-66.233%
2026-07-30	11.0000	11.0000	10.2800	10.2800	+8.325%	3	2,909	-64.689%
2026-07-29	9.8800	9.8800	9.4900	9.4900	-2.567%	3	2,909	-61.749%
2026-07-28	10.1700	10.1700	9.3500	9.7400	-13.576%	9	2,909	-62.731%
2026-07-27	11.7100	11.7100	11.2700	11.2700	-6.083%	11	2,909	-67.791%
2026-07-24	12.2500	12.2500	12.0000	12.0000	-10.314%	10	2,909	-69.750%
2026-07-23	13.3800	13.3800	13.3800	13.3800	-0.889%	3	2,908	-72.870%
2026-07-22	12.3500	13.5000	12.0500	13.5000	-11.009%	66	2,908	-73.111%
2026-07-21	14.4500	15.2000	14.4500	15.1700	+2.224%	32	2,954	-76.071%
2026-07-20	14.8900	14.8900	14.3000	14.8400	+9.763%	12	2,967	-75.539%
2026-07-17	16.0700	16.0700	13.3800	13.5200	+35.607%	100	2,969	-73.151%
2026-07-16	10.5000	10.6000	9.9700	9.9700	-2.732%	17	2,997	-63.591%
2026-07-15	9.8300	10.2500	9.8300	10.2500	-2.008%	32	3,007	-64.585%
2026-07-14	10.4000	10.4600	10.4000	10.4600	+7.835%	4	3,000	-65.296%
2026-07-13	9.5500	9.7700	9.5500	9.7000	-10.185%	16	2,998	-62.577%
2026-07-10	10.9200	10.9400	10.7900	10.8000	+9.645%	16	2,989	-66.389%
2026-07-09	9.9900	10.1000	9.8000	9.8500	+14.535%	104	2,980	-63.147%
2026-07-08	9.1200	9.3600	8.6000	8.6000	-0.578%	6	2,991	-57.791%
2026-07-07	8.2000	8.6500	8.2000	8.6500	-0.916%	14	2,992	-58.035%
2026-07-06	8.7500	8.7500	8.7300	8.7300	+2.706%	8	2,982	-58.419%
2026-07-02	8.9000	8.9000	8.5000	8.5000	-18.660%	21	2,980	-57.294%
2026-07-01	10.4500	10.4500	10.4500	10.4500	-9.524%	5	2,980	-65.263%
2026-06-30	11.1700	11.5500	11.1700	11.5500	+18.462%	6	2,985	-68.571%
2026-06-29	9.2500	9.7500	9.1400	9.7500	-6.609%	10	2,980	-62.769%
2026-06-26	11.2500	11.2500	10.0900	10.4400	-16.145%	372	2,977	-65.230%
2026-06-25	11.5000	12.4500	11.4500	12.4500	+9.788%	16	3,196	-70.843%
2026-06-24	11.2700	11.4200	11.2700	11.3400	+4.037%	16	3,202	-67.989%
2026-06-23	10.6900	10.9000	10.6900	10.9000	-1.268%	2	3,200	-66.697%
2026-06-22	8.6000	11.6600	8.6000	11.0400	+33.495%	149	3,198	-67.120%
2026-06-18	8.8600	8.8600	8.2500	8.2700	+1.472%	13	3,285	-56.106%
2026-06-17	7.9200	8.1500	7.9100	8.1500	+9.838%	48	3,285	-55.460%
2026-06-16	7.1000	7.8600	7.1000	7.4200	+25.763%	186	3,285	-51.078%
2026-06-15	6.2000	6.2000	5.8500	5.9000	-10.061%	44	3,240	-38.475%
2026-06-12	6.5000	6.7000	6.4500	6.5600	+4.960%	28	3,240	-44.665%
2026-06-11	6.2500	6.3000	6.2500	6.2500	+3.306%	53	3,240	-41.920%
2026-06-10	6.4000	6.4000	5.8500	6.0500	-3.200%	20	3,253	-40.000%
2026-06-09	6.2900	6.3500	6.1500	6.2500	+7.759%	35	3,253	-41.920%
2026-06-08	6.2700	6.2700	5.7400	5.8000	-7.643%	154	3,276	-37.414%
2026-06-05	6.0900	6.5500	6.0900	6.2800	-2.636%	1,063	3,153	-42.197%
2026-06-04	5.9500	6.5500	5.9500	6.4500	-3.008%	49	3,108	-43.721%
2026-06-03	6.2500	6.7500	6.1300	6.6500	+14.655%	71	3,131	-45.414%
2026-06-02	5.6400	5.8000	5.4000	5.8000	+22.105%	362	3,083	-37.414%
2026-06-01	4.7500	4.8300	4.7500	4.7500	+0.423%	77	2,959	-23.579%
2026-05-29	4.5000	4.7300	4.5000	4.7300	+6.292%	109	2,966	-23.256%
2026-05-28	4.4700	4.5000	4.4500	4.4500	+6.715%	58	2,998	-18.427%
2026-05-26	4.1500	4.1700	4.1500	4.1700	+4.250%	5	2,951	-12.950%
2026-05-20	4.0800	4.1700	4.0000	4.0000	+4.439%	66	2,951	-9.250%
2026-05-19	3.4400	3.8300	3.4400	3.8300	-0.519%	5	2,950	-5.222%
2026-05-18	3.8500	3.8500	3.8500	3.8500	-15.385%	1	2,950	-5.714%
2026-05-15	4.4200	4.5500	4.3300	4.5500	+3.409%	9	2,950	-20.220%
2026-05-14	4.2000	4.4000	4.2000	4.4000	+14.286%	5	2,948	-17.500%
2026-05-12	4.4500	4.4500	3.8500	3.8500	-21.268%	135	2,949	-5.714%
2026-05-11	4.4500	4.8900	4.4500	4.8900	+16.429%	283	2,949	-25.767%
2026-05-08	4.3300	4.3500	4.2000	4.2000	-1.176%	123	3,240	-13.571%
2026-05-06	4.2200	4.2500	4.2200	4.2500	-2.299%	10	3,262	-14.588%
2026-05-05	3.4400	4.3500	3.4400	4.3500	+33.846%	35	3,262	-16.552%
2026-05-04	3.2500	3.2500	3.2500	3.2500	+11.301%	250	3,259	+11.692%
2026-04-30	3.3000	3.3000	2.9200	2.9200	-11.515%	254	3,178	+24.315%
2026-04-29	3.5000	3.5000	3.2500	3.3000	-11.528%	45	2,926	+10.000%
2026-04-28	3.5500	3.7300	3.5500	3.7300	+6.877%	6	2,929	-2.681%
2026-04-27	3.3500	3.4900	3.2000	3.4900	+9.063%	34	2,926	+4.011%
2026-04-24	3.3000	3.3000	3.2000	3.2000	-1.538%	9	2,910	+13.438%
2026-04-23	3.2500	3.2500	3.2500	3.2500	+1.562%	1	2,916	+11.692%
2026-04-22	3.2000	3.2000	3.2000	3.2000	-1.538%	3	2,915	+13.438%
2026-04-21	3.2000	3.2700	3.2000	3.2500	+3.834%	5	2,908	+11.692%
2026-04-20	2.5000	3.2400	2.5000	3.1300	+24.701%	101	2,908	+15.974%
2026-04-17	2.5800	2.5900	2.3800	2.5100	+62.987%	122	2,845	+44.622%
2026-04-16	1.5700	1.5800	1.5400	1.5400	-8.333%	112	2,743	+135.714%
2026-04-15	1.8000	1.8200	1.6600	1.6800	-7.182%	95	2,749	+116.071%
2026-04-14	2.2100	2.2100	1.7800	1.8100	-19.196%	95	2,765	+100.552%
2026-04-13	2.3600	2.3600	2.2300	2.2400	-2.609%	5	2,793	+62.054%
2026-04-10	2.4900	2.5500	2.3000	2.3000	-9.091%	27	2,794	+57.826%
2026-04-09	2.5300	2.5300	2.5300	2.5300	-18.387%	1	2,778	+43.478%
2026-04-08	3.0500	3.1000	3.0400	3.1000	-8.824%	28	2,778	+17.097%
2026-04-06	2.9500	3.4000	2.9500	3.4000	-9.333%	2	2,787	+6.765%
2026-04-02	4.0300	4.0300	3.6500	3.7500	-7.407%	12	2,787	-3.200%
2026-04-01	4.0000	4.0500	3.8500	4.0500	-19.000%	29	2,787	-10.370%
2026-03-30	4.8500	5.1000	4.7500	5.0000	0.000%	18	2,769	-27.400%
2026-03-27	4.5800	5.0000	4.5800	5.0000	+3.093%	381	2,765	-27.400%
2026-03-26	5.1000	5.1000	4.7500	4.8500	-0.411%	66	2,411	-25.155%
2026-03-25	4.9500	4.9500	4.8500	4.8700	-4.510%	15	2,405	-25.462%
2026-03-24	4.6500	5.1500	4.6500	5.1000	+12.088%	134	2,393	-28.824%
2026-03-23	4.5500	4.5500	4.5500	4.5500	-11.650%	4	2,270	-20.220%
2026-03-20	5.2800	5.3000	5.1500	5.1500	-2.830%	22	2,266	-29.515%
2026-03-19	4.8500	5.3500	4.8500	5.3000	+27.711%	163	2,257	-31.509%
2026-03-17	4.1500	4.1500	4.1500	4.1500	-5.682%	372	2,342	-12.530%
2026-03-16	4.5500	4.5500	4.4000	4.4000	-9.278%	12	1,971	-17.500%
2026-03-13	4.6000	4.9500	4.5500	4.8500	+3.191%	80	1,959	-25.155%
2026-03-12	4.7000	4.7000	4.7000	4.7000	+4.444%	1	1,895	-22.766%
2026-03-11	4.1500	4.6000	4.1500	4.5000	+4.651%	5	1,894	-19.333%
2026-03-10	4.4500	4.4500	4.3000	4.3000	-1.149%	12	1,894	-15.581%
2026-03-09	4.2700	4.4500	4.2500	4.3500	+3.571%	1,123	1,894	-16.552%
2026-03-05	3.8500	4.2600	3.8500	4.2000	+7.969%	423	901	-13.571%
2026-03-04	3.8500	4.0500	3.8500	3.8900	-16.344%	14	675	-6.684%
2026-03-03	4.4000	4.6500	4.4000	4.6500	+10.451%	26	669	-21.935%
2026-03-02	4.5200	4.5200	4.1300	4.2100	-2.093%	37	672	-13.777%
2026-02-27	5.3400	5.3400	4.3000	4.3000	-44.872%	60	676	-15.581%
2026-02-26	9.0000	9.0000	7.8000	7.8000	-11.864%	33	678	-53.462%
2026-02-25	9.4000	9.4000	8.7500	8.8500	-20.628%	39	671	-58.983%
2026-02-24	11.7700	11.7700	11.1500	11.1500	+5.189%	67	671	-67.444%
2026-02-20	10.8200	10.8200	10.6000	10.6000	-10.924%	2	607	-65.755%
2026-02-12	11.6500	12.2500	11.5500	11.9000	+24.607%	13	607	-69.496%
2026-02-11	8.6500	9.5500	8.6500	9.5500	+14.371%	5	599	-61.990%
2026-02-10	7.9500	8.3500	7.9500	8.3500	-8.141%	4	597	-56.527%
2026-02-09	9.0900	9.0900	9.0900	9.0900	+4.483%	1	598	-60.066%
2026-02-06	9.0000	9.0000	8.7000	8.7000	+2.959%	20	597	-58.276%
2026-02-05	8.4500	8.4500	8.4500	8.4500	-8.152%	1	593	-57.041%
2026-02-04	9.1700	9.2300	9.1500	9.2000	-0.541%	28	593	-60.543%
2026-02-03	8.3300	9.2500	8.3300	9.2500	+17.834%	53	567	-60.757%
2026-02-02	7.7500	7.8500	7.7500	7.8500	-1.998%	7	567	-53.758%
2026-01-30	7.8500	8.1000	7.8500	8.0100	-3.261%	121	566	-54.682%
2026-01-29	7.7500	8.3500	7.7500	8.2800	+14.207%	86	562	-56.159%
2026-01-28	7.4500	7.4500	7.2000	7.2500	-3.333%	25	557	-49.931%
2026-01-27	7.5000	7.5000	7.5000	7.5000	+5.634%	11	555	-51.600%
2026-01-26	7.1000	7.1500	7.0900	7.1000	-6.579%	82	545	-48.873%
2026-01-22	7.6000	7.6000	7.6000	7.6000	+1.469%	8	496	-52.237%
2026-01-21	8.1000	8.2500	7.4900	7.4900	+4.028%	107	488	-51.535%
2026-01-20	6.8800	7.2200	6.8800	7.2000	0.000%	106	407	-49.583%
2026-01-14	6.4000	7.2000	6.4000	7.2000	+9.924%	123	312	-49.583%
2026-01-12	6.5500	6.5500	6.5500	6.5500	-5.072%	22	205	-44.580%
2026-01-09	6.8700	6.9000	6.8700	6.9000	+7.813%	3	192	-47.391%
2026-01-08	6.4500	6.4500	6.4000	6.4000	+0.629%	17	191	-43.281%
2026-01-07	6.3500	6.3600	6.3500	6.3600	+0.952%	10	180	-42.925%
2026-01-06	6.3000	6.3000	6.3000	6.3000	+5.528%	1	180	-42.381%
2026-01-05	5.9700	5.9700	5.9700	5.9700	-2.927%	5	185	-39.196%
2026-01-02	6.1500	6.1500	6.1500	6.1500	+9.821%	2	185	-40.976%
2025-12-30	5.6000	5.6000	5.6000	5.6000	-1.754%	25	185	-35.179%
2025-12-29	5.7000	5.7000	5.7000	5.7000	+2.703%	9	162	-36.316%
2025-12-17	5.5500	5.5500	5.5500	5.5500	-13.009%	1	153	-34.595%
2025-12-11	6.5300	6.5300	6.3800	6.3800	+11.930%	8	153	-43.103%
2025-12-08	5.7000	5.7000	5.7000	5.7000	+48.052%	1	148	-36.316%
2025-11-26	3.8600	3.8600	3.8500	3.8500	-2.532%	6	142	-5.714%
2025-11-24	3.9500	3.9500	3.9500	3.9500	-7.059%	1	142	-8.101%
2025-11-21	4.2500	4.2500	4.2500	4.2500	+34.921%	4	141	-14.588%
2025-11-17	3.2000	3.2000	3.1500	3.1500	0.000%	3	138	+15.238%