Dark

NFLX20260918P83
NFLX Sep 18 2026 83.00 Put (NFLX260918P00083000)
option OPRA

EOD

Aug 20, 2026

4.22-1.860%(-0.08)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.2700	4.4000	4.2200	4.2200	-1.860%	23	2,010	0.000%
2026-08-19	5.3300	5.3300	4.0000	4.3000	-22.523%	101	2,012	-1.860%
2026-08-18	6.0500	6.0500	5.5500	5.5500	-30.276%	51	2,005	-23.964%
2026-08-17	7.9600	7.9600	7.9600	7.9600	+33.333%	1	1,988	-46.985%
2026-08-14	6.1500	6.1500	5.9700	5.9700	-13.100%	4	1,989	-29.313%
2026-08-13	7.1700	7.1700	6.8700	6.8700	-24.505%	15	1,989	-38.574%
2026-08-12	9.5900	9.5900	9.1000	9.1000	+7.059%	12	1,996	-53.626%
2026-08-11	7.4100	8.5000	7.4100	8.5000	+1.190%	71	2,005	-50.353%
2026-08-10	8.4000	8.4000	8.4000	8.4000	-10.543%	1	2,040	-49.762%
2026-08-07	9.5000	9.5000	9.3900	9.3900	-6.567%	4	2,041	-55.059%
2026-08-06	9.9800	10.0500	9.9800	10.0500	+4.145%	2	2,043	-58.010%
2026-08-05	9.6500	9.6500	9.6500	9.6500	-8.962%	1	2,041	-56.269%
2026-08-04	10.5100	10.6000	10.5100	10.6000	-0.842%	14	2,040	-60.189%
2026-08-03	10.0800	10.6900	10.0800	10.6900	-12.735%	2	2,026	-60.524%
2026-07-30	12.2500	12.2500	12.2500	12.2500	+21.648%	3	2,025	-65.551%
2026-07-29	11.4400	11.4400	10.0700	10.0700	-4.550%	25	2,022	-58.093%
2026-07-28	10.0500	10.6500	10.0500	10.5500	-16.929%	62	1,998	-60.000%
2026-07-27	13.1500	13.2000	12.0000	12.7000	-2.308%	188	2,020	-66.772%
2026-07-24	14.0000	14.0500	13.0000	13.0000	-8.127%	63	1,981	-67.538%
2026-07-23	14.8000	14.8500	13.9000	14.1500	+6.792%	72	2,012	-70.177%
2026-07-22	13.7600	13.8000	13.2500	13.2500	-14.239%	13	2,066	-68.151%
2026-07-21	15.2500	16.2500	15.1000	15.4500	-2.277%	80	2,075	-72.686%
2026-07-20	16.0900	16.0900	15.3600	15.8100	+10.405%	21	2,137	-73.308%
2026-07-17	17.4500	17.4500	14.3200	14.3200	+28.086%	83	2,127	-70.531%
2026-07-16	11.3000	11.3000	11.1800	11.1800	+5.174%	2	2,113	-62.254%
2026-07-15	10.9400	10.9400	10.6300	10.6300	-1.024%	4	2,111	-60.301%
2026-07-13	10.3700	10.7400	10.3000	10.7400	-9.367%	7	2,107	-60.708%
2026-07-10	10.2500	11.8500	10.2500	11.8500	+10.335%	13	2,111	-64.388%
2026-07-09	10.7400	10.7500	10.7400	10.7400	+14.255%	41	2,109	-60.708%
2026-07-08	9.7500	9.9800	9.4000	9.4000	+1.075%	8	2,109	-55.106%
2026-07-07	8.7500	9.3000	8.6400	9.3000	-2.105%	27	2,109	-54.624%
2026-07-06	9.6500	9.6500	9.4000	9.5000	+9.827%	4	2,102	-55.579%
2026-07-02	9.7000	9.7800	8.6500	8.6500	-23.451%	48	2,105	-51.214%
2026-07-01	11.5000	11.5500	11.3000	11.3000	-8.871%	12	2,105	-62.655%
2026-06-30	12.0200	12.4000	12.0200	12.4000	+18.660%	7	2,114	-65.968%
2026-06-29	10.2400	10.5000	9.8500	10.4500	-6.362%	20	2,114	-59.617%
2026-06-26	10.5900	11.1600	10.4700	11.1600	-9.636%	22	2,108	-62.186%
2026-06-25	12.3000	12.7000	12.3000	12.3500	+2.917%	3	2,099	-65.830%
2026-06-24	12.0000	12.0000	12.0000	12.0000	+2.652%	1	2,099	-64.833%
2026-06-23	11.8400	11.8400	11.6900	11.6900	+0.430%	30	2,099	-63.901%
2026-06-22	9.9000	11.6400	9.9000	11.6400	+30.347%	31	2,127	-63.746%
2026-06-18	9.0400	9.0400	8.8500	8.9300	-0.112%	14	2,113	-52.744%
2026-06-17	8.3500	8.9400	8.3500	8.9400	+4.561%	5	2,113	-52.796%
2026-06-16	7.9000	8.5500	7.7700	8.5500	+30.934%	18	2,113	-50.643%
2026-06-15	6.6200	6.6200	6.5300	6.5300	-6.714%	11	2,114	-35.375%
2026-06-12	6.5700	7.2500	6.5700	7.0000	+1.449%	11	2,114	-39.714%
2026-06-11	7.0500	7.3000	6.7500	6.9000	+5.344%	12	2,114	-38.841%
2026-06-10	6.5000	6.7500	6.3500	6.5500	-5.072%	47	2,107	-35.573%
2026-06-09	6.7000	6.9000	6.6700	6.9000	+5.344%	30	2,078	-38.841%
2026-06-08	6.7700	6.7700	6.2000	6.5500	-7.092%	101	2,054	-35.573%
2026-06-05	6.9000	7.0500	6.9000	7.0500	+1.879%	14	2,000	-40.142%
2026-06-04	6.3500	6.9500	6.3300	6.9200	-2.398%	59	1,989	-39.017%
2026-06-03	6.9800	7.0900	6.9800	7.0900	+13.440%	11	1,998	-40.480%
2026-06-02	5.5500	6.2500	5.5500	6.2500	+20.192%	48	1,998	-32.480%
2026-06-01	5.1500	5.3000	5.1000	5.2000	+3.380%	98	1,993	-18.846%
2026-05-29	5.0000	5.1500	5.0000	5.0300	+2.236%	67	2,004	-16.103%
2026-05-28	4.7500	5.1000	4.7500	4.9200	+6.957%	68	2,006	-14.228%
2026-05-26	4.5000	4.6000	4.3000	4.6000	+7.226%	8	1,980	-8.261%
2026-05-22	4.2900	4.2900	4.2900	4.2900	-1.831%	3	1,981	-1.632%
2026-05-20	4.5200	4.5500	4.3700	4.3700	+5.301%	35	1,981	-3.432%
2026-05-19	3.6800	4.1500	3.6800	4.1500	0.000%	6	1,984	+1.687%
2026-05-18	4.4500	4.4500	4.1500	4.1500	-9.586%	4	1,984	+1.687%
2026-05-14	4.5900	4.5900	4.5900	4.5900	-0.864%	1	1,984	-8.061%
2026-05-13	4.6500	4.6500	4.6300	4.6300	+6.682%	29	1,963	-8.855%
2026-05-12	4.7500	4.7500	4.2500	4.3400	-18.113%	35	1,963	-2.765%
2026-05-11	4.8500	5.3000	4.8500	5.3000	+13.978%	22	1,963	-20.377%
2026-05-08	4.6900	4.8000	4.6500	4.6500	+3.333%	29	1,982	-9.247%
2026-05-07	4.5000	4.5500	4.4000	4.5000	0.000%	78	2,006	-6.222%
2026-05-06	4.8500	4.8500	4.5000	4.5000	-2.174%	3	2,000	-6.222%
2026-05-05	4.3700	4.8400	4.3500	4.6000	+24.324%	12	2,000	-8.261%
2026-05-04	3.6500	3.7000	3.6500	3.7000	+7.246%	17	2,002	+14.054%
2026-05-01	3.1000	3.4500	3.1000	3.4500	+2.985%	72	1,992	+22.319%
2026-04-30	3.6500	3.6500	3.3500	3.3500	-5.634%	10	1,992	+25.970%
2026-04-29	3.5000	3.6500	3.5000	3.5500	-8.974%	6	1,989	+18.873%
2026-04-28	3.9000	3.9000	3.9000	3.9000	+4.278%	13	1,985	+8.205%
2026-04-27	3.5000	3.7400	3.4800	3.7400	+5.949%	16	1,972	+12.834%
2026-04-24	3.6500	3.7000	3.5300	3.5300	-7.105%	13	1,966	+19.547%
2026-04-23	3.5000	3.8000	3.5000	3.8000	+5.556%	7	1,959	+11.053%
2026-04-22	3.5000	3.7000	3.4500	3.6000	-1.370%	40	1,952	+17.222%
2026-04-21	3.6500	3.6500	3.6500	3.6500	+7.353%	1	1,927	+15.616%
2026-04-20	2.3700	3.5000	2.3700	3.4000	+21.429%	99	1,927	+24.118%
2026-04-17	2.7600	2.8000	2.6500	2.8000	+60.000%	15	1,847	+50.714%
2026-04-16	1.6700	1.7500	1.6700	1.7500	-6.915%	5	1,851	+141.143%
2026-04-15	1.8900	1.9700	1.8100	1.8800	-3.093%	90	1,850	+124.468%
2026-04-14	2.0100	2.0600	1.9400	1.9400	-18.143%	80	1,869	+117.526%
2026-04-13	2.6200	2.6200	2.3200	2.3700	-7.782%	67	1,903	+78.059%
2026-04-10	2.7300	2.7300	2.5700	2.5700	-10.764%	22	1,845	+64.202%
2026-04-09	3.1000	3.1500	2.8800	2.8800	-12.727%	428	1,825	+46.528%
2026-04-08	3.2200	3.3000	3.2200	3.3000	-12.000%	2	1,490	+27.879%
2026-04-07	3.7200	3.7500	3.6000	3.7500	+6.838%	4	1,491	+12.533%
2026-04-06	3.5100	3.5100	3.5100	3.5100	-12.250%	1	1,489	+20.228%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,487	+5.500%
2026-04-01	4.4500	4.4500	4.1000	4.2000	-2.326%	4	1,487	+0.476%
2026-03-31	4.9500	4.9500	4.3000	4.3000	-14.000%	9	1,487	-1.860%
2026-03-30	5.1500	5.2500	5.0000	5.0000	-2.534%	143	1,485	-15.600%
2026-03-27	5.1000	5.1300	5.1000	5.1300	+2.600%	5	1,393	-17.739%
2026-03-26	5.0000	5.1500	5.0000	5.0000	-3.846%	46	1,394	-15.600%
2026-03-25	5.2500	5.2500	5.2000	5.2000	-0.952%	22	1,396	-18.846%
2026-03-24	5.0000	5.2500	5.0000	5.2500	+11.702%	36	1,375	-19.619%
2026-03-23	4.8500	4.8500	4.7000	4.7000	-16.814%	6	1,345	-10.213%
2026-03-20	5.6000	5.6500	5.6000	5.6500	+5.607%	39	1,342	-25.310%
2026-03-19	5.0000	5.8000	5.0000	5.3500	+16.304%	83	1,339	-21.121%
2026-03-18	4.6500	4.8000	4.5000	4.6000	-2.128%	66	1,306	-8.261%
2026-03-17	4.5500	4.7000	4.4500	4.7000	+1.075%	257	1,293	-10.213%
2026-03-16	4.7500	4.9000	4.6500	4.6500	-8.824%	93	1,246	-9.247%
2026-03-13	4.9500	5.1000	4.9500	5.1000	+0.990%	108	1,176	-17.255%
2026-03-12	5.0000	5.4000	5.0000	5.0500	+4.124%	111	1,168	-16.436%
2026-03-11	4.7500	4.8500	4.7000	4.8500	+3.191%	15	1,146	-12.990%
2026-03-10	4.7000	4.7000	4.7000	4.7000	+4.444%	150	1,147	-10.213%
2026-03-09	4.5000	4.5000	4.5000	4.5000	+7.399%	4	997	-6.222%
2026-03-05	4.1000	4.1900	4.1000	4.1900	+2.195%	24	997	+0.716%
2026-03-04	4.2000	4.2000	4.1000	4.1000	-7.865%	5	984	+2.927%
2026-03-03	4.7000	4.9000	4.4500	4.4500	-2.626%	32	983	-5.169%
2026-03-02	4.6000	4.6500	4.5700	4.5700	-2.766%	33	958	-7.659%
2026-02-27	5.7000	6.0700	4.7000	4.7000	-43.373%	138	932	-10.213%
2026-02-26	8.7100	8.9000	8.2500	8.3000	-11.230%	139	907	-49.157%
2026-02-25	9.5500	9.5500	9.3500	9.3500	-18.696%	9	794	-54.866%
2026-02-24	11.5000	11.5000	11.5000	11.5000	-1.288%	1	794	-63.304%
2026-02-19	11.6500	11.6500	11.6500	11.6500	-4.430%	2	794	-63.777%
2026-02-17	12.1900	12.1900	12.1900	12.1900	+1.583%	2	796	-65.381%
2026-02-13	12.8000	12.8000	12.0000	12.0000	-4.382%	14	805	-64.833%
2026-02-12	11.9800	12.5500	11.9800	12.5500	+27.411%	14	805	-66.375%
2026-02-11	9.8500	9.8500	9.8500	9.8500	+10.674%	2	798	-57.157%
2026-02-10	8.4500	8.9000	8.4500	8.9000	-7.098%	8	798	-52.584%
2026-02-09	9.5800	9.5800	9.5800	9.5800	+1.807%	2	798	-55.950%
2026-02-06	9.4100	9.4100	9.4100	9.4100	-5.900%	1	800	-55.154%
2026-02-04	10.0000	10.0000	10.0000	10.0000	+8.814%	6	799	-57.800%
2026-02-03	9.1900	9.1900	9.1900	9.1900	+10.060%	1	799	-54.081%
2026-02-02	8.3500	8.3500	8.3500	8.3500	-1.417%	5	798	-49.461%
2026-01-30	8.4500	8.4700	8.4500	8.4700	-3.968%	24	798	-50.177%
2026-01-29	8.5700	8.8200	8.5700	8.8200	+10.250%	22	798	-52.154%
2026-01-28	8.0000	8.0000	8.0000	8.0000	+3.896%	3	819	-47.250%
2026-01-27	8.1200	8.1200	7.7000	7.7000	+4.762%	226	813	-45.195%
2026-01-23	7.3500	7.3500	7.3500	7.3500	-13.529%	2	760	-42.585%
2026-01-22	8.1000	8.5000	8.1000	8.5000	+8.974%	13	762	-50.353%
2026-01-21	8.5000	8.6500	7.8000	7.8000	+1.961%	407	758	-45.897%
2026-01-14	7.6500	7.6500	7.6500	7.6500	+9.286%	2	434	-44.837%
2026-01-12	7.0000	7.0000	7.0000	7.0000	-4.110%	13	436	-39.714%
2026-01-09	7.3000	7.3000	7.3000	7.3000	+9.774%	1	426	-42.192%
2026-01-06	6.8900	6.8900	6.6500	6.6500	+13.095%	13	425	-36.541%
2025-12-31	5.8700	5.8800	5.8500	5.8800	-1.176%	320	696	-28.231%
2025-12-30	6.0000	6.0000	5.9000	5.9500	-1.653%	16	696	-29.076%
2025-12-29	6.0200	6.0500	6.0200	6.0500	-3.200%	6	688	-30.248%
2025-12-22	6.2500	6.2500	6.2500	6.2500	-4.871%	60	682	-32.480%
2025-12-15	6.5700	6.5700	6.5700	6.5700	-2.954%	1	657	-35.769%
2025-12-11	6.7700	6.7700	6.7700	6.7700	+6.614%	10	658	-37.666%
2025-12-10	6.3500	6.3500	6.3500	6.3500	+4.959%	14	648	-33.543%
2025-12-09	6.0200	6.1000	6.0000	6.0500	-8.333%	8	639	-30.248%
2025-12-08	6.6000	6.6000	6.6000	6.6000	+88.571%	1	636	-36.061%
2025-12-02	3.6000	3.6000	3.5000	3.5000	-2.778%	40	635	+20.571%
2025-12-01	3.7500	3.7500	3.6000	3.6000	-13.253%	2	595	+17.222%
2025-11-24	4.1500	4.1500	4.1500	4.1500	-5.682%	15	594	+1.687%
2025-11-21	4.3500	4.4000	4.3500	4.4000	+29.412%	6	579	-4.091%
2025-11-19	3.4000	3.4000	3.4000	3.4000	-2.857%	1	581	+24.118%
2025-11-17	3.5000	3.5000	3.5000	3.5000	0.000%	1	580	+20.571%