Dark

NFLX20260918P84
NFLX Sep 18 2026 84.00 Put (NFLX260918P00084000)
option OPRA

EOD

Aug 20, 2026

4.99+1.837%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.9900	4.9900	4.9900	4.9900	+1.837%	1	2,032	0.000%
2026-08-19	5.6000	5.6000	4.6600	4.9000	-21.474%	40	2,033	+1.837%
2026-08-18	6.4000	6.6000	6.1500	6.2400	-11.489%	12	2,007	-20.032%
2026-08-14	6.7500	7.0500	6.7500	7.0500	-7.843%	4	2,013	-29.220%
2026-08-13	7.9900	7.9900	7.6400	7.6500	-26.230%	12	2,012	-34.771%
2026-08-12	10.3700	10.3700	10.3700	10.3700	+8.586%	1	2,021	-51.880%
2026-08-11	8.5700	9.7000	8.2500	9.5500	+9.770%	132	2,020	-47.749%
2026-08-10	10.4000	10.4000	8.5000	8.7000	-14.454%	69	2,021	-42.644%
2026-08-07	10.9300	10.9300	10.1700	10.1700	-7.123%	4	2,033	-50.934%
2026-08-06	10.8500	10.9800	10.8200	10.9500	+4.385%	10	2,030	-54.429%
2026-08-05	10.4900	10.4900	10.4900	10.4900	-11.626%	1	2,029	-52.431%
2026-08-04	11.3500	11.8700	11.3500	11.8700	+4.123%	3	2,028	-57.961%
2026-08-03	11.4000	11.4000	11.4000	11.4000	-1.299%	1	2,027	-56.228%
2026-07-30	12.9300	13.4100	11.5500	11.5500	-15.693%	69	2,026	-56.797%
2026-07-27	13.7000	13.7000	13.7000	13.7000	-2.143%	2	2,016	-63.577%
2026-07-24	14.0000	14.0000	14.0000	14.0000	-8.377%	3	2,016	-64.357%
2026-07-23	15.9200	15.9200	15.2800	15.2800	-6.601%	260	2,016	-67.343%
2026-07-21	16.5600	16.5600	16.3600	16.3600	-1.683%	6	2,086	-69.499%
2026-07-20	17.0500	17.0500	16.2000	16.6400	+6.258%	68	2,259	-70.012%
2026-07-17	18.2100	18.2100	15.2000	15.6600	+33.390%	27	2,262	-68.135%
2026-07-16	11.7400	11.7400	11.7400	11.7400	-2.411%	1	2,275	-57.496%
2026-07-14	12.3400	12.3400	12.0300	12.0300	+8.378%	227	2,276	-58.520%
2026-07-13	11.1000	11.1000	11.1000	11.1000	-10.267%	1	2,060	-55.045%
2026-07-10	12.1500	12.3700	12.1500	12.3700	+17.251%	18	2,059	-59.660%
2026-07-08	10.0300	10.5500	10.0300	10.5500	+4.455%	3	2,058	-52.701%
2026-07-07	9.3000	10.1000	9.3000	10.1000	-2.885%	14	2,055	-50.594%
2026-07-06	10.1200	10.4000	10.1200	10.4000	+13.661%	2	2,059	-52.019%
2026-07-02	9.7500	9.7500	9.1000	9.1500	-22.589%	49	2,079	-45.464%
2026-07-01	12.3400	12.3500	11.8100	11.8200	-9.077%	8	2,079	-57.783%
2026-06-30	12.4500	13.0500	12.4500	13.0000	+20.370%	9	2,074	-61.615%
2026-06-29	10.9300	10.9500	10.6500	10.8000	-6.331%	18	2,074	-53.796%
2026-06-26	11.2000	11.5500	11.2000	11.5300	-15.531%	65	2,085	-56.722%
2026-06-25	12.9200	13.6500	12.9200	13.6500	+6.975%	29	2,023	-63.443%
2026-06-24	12.6900	12.7600	12.6900	12.7600	+1.109%	10	2,019	-60.893%
2026-06-23	12.2600	12.6200	12.2600	12.6200	+0.718%	104	2,009	-60.460%
2026-06-22	11.8300	12.5400	11.8000	12.5300	+29.442%	56	2,106	-60.176%
2026-06-18	9.6800	9.6800	9.6800	9.6800	+1.044%	30	2,084	-48.450%
2026-06-17	9.2000	9.5800	9.2000	9.5800	+5.740%	74	2,084	-47.912%
2026-06-16	7.9500	9.0600	7.9500	9.0600	+22.598%	6	2,084	-44.923%
2026-06-15	7.3900	7.3900	7.3900	7.3900	-2.378%	1	2,080	-32.476%
2026-06-12	8.5000	8.5000	7.5700	7.5700	+2.297%	46	2,080	-34.082%
2026-06-11	7.6300	7.6300	7.3500	7.4000	+7.091%	15	2,080	-32.568%
2026-06-10	6.9200	7.1900	6.9000	6.9100	-5.986%	4	2,080	-27.786%
2026-06-09	7.2700	7.4000	7.1000	7.3500	+4.255%	12	2,079	-32.109%
2026-06-08	7.3000	7.3000	6.8000	7.0500	-3.292%	51	2,074	-29.220%
2026-06-05	7.5100	7.6500	7.2900	7.2900	-4.706%	26	2,032	-31.550%
2026-06-04	7.3200	7.6500	7.2000	7.6500	-0.907%	25	2,034	-34.771%
2026-06-03	7.5800	7.7200	7.5800	7.7200	+13.529%	13	2,031	-35.363%
2026-06-02	6.5500	6.8100	6.4500	6.8000	+20.354%	188	2,020	-26.618%
2026-06-01	5.7300	5.7300	5.6000	5.6500	+4.630%	51	1,988	-11.681%
2026-05-29	5.6000	5.6000	5.4000	5.4000	+1.887%	46	1,991	-7.593%
2026-05-28	5.1500	5.5000	5.1500	5.3000	+13.248%	37	2,010	-5.849%
2026-05-27	5.2000	5.2000	4.6000	4.6800	+1.739%	16	2,010	+6.624%
2026-05-22	4.6000	4.6000	4.6000	4.6000	-6.694%	1	2,016	+8.478%
2026-05-20	4.9300	4.9300	4.9300	4.9300	+9.556%	2	2,015	+1.217%
2026-05-19	4.0000	4.5000	3.9200	4.5000	0.000%	14	2,013	+10.889%
2026-05-18	4.5800	4.5800	4.5000	4.5000	-15.888%	507	2,013	+10.889%
2026-05-15	5.2000	5.3500	5.2000	5.3500	+8.081%	4	2,013	-6.729%
2026-05-14	4.9500	4.9500	4.9500	4.9500	-1.980%	1	2,480	+0.808%
2026-05-13	5.2500	5.2500	5.0500	5.0500	0.000%	7	2,475	-1.188%
2026-05-12	4.7000	5.0500	4.6100	5.0500	-11.404%	64	2,475	-1.188%
2026-05-11	5.3000	5.7000	5.3000	5.7000	+14.000%	320	2,475	-12.456%
2026-05-08	5.2200	5.2200	5.0000	5.0000	+3.093%	14	2,627	-0.200%
2026-05-07	4.9000	4.9000	4.8000	4.8500	-3.194%	27	2,636	+2.887%
2026-05-06	4.9000	5.0500	4.8900	5.0100	-2.718%	68	2,621	-0.399%
2026-05-05	4.7000	5.2000	4.7000	5.1500	+25.610%	9	2,614	-3.107%
2026-05-04	4.1000	4.1000	4.1000	4.1000	+17.143%	1	2,614	+21.707%
2026-05-01	3.4200	3.5000	3.4200	3.5000	-6.667%	302	2,312	+42.571%
2026-04-30	3.9500	3.9500	3.7000	3.7500	-3.846%	16	2,312	+33.067%
2026-04-29	4.1000	4.1000	3.8000	3.9000	-11.964%	5	2,311	+27.949%
2026-04-28	4.2500	4.4300	4.2500	4.4300	+16.579%	17	2,308	+12.641%
2026-04-27	3.7700	4.0000	3.7500	3.8000	-1.299%	43	2,291	+31.316%
2026-04-24	3.8500	3.8500	3.8500	3.8500	-2.532%	9	2,282	+29.610%
2026-04-23	3.7500	3.9500	3.7500	3.9500	+1.282%	9	2,284	+26.329%
2026-04-22	3.7500	3.9500	3.7500	3.9000	-1.266%	21	2,279	+27.949%
2026-04-21	3.8500	4.0000	3.7500	3.9500	+8.219%	97	2,246	+26.329%
2026-04-20	3.1500	3.7500	3.1500	3.6500	+21.667%	699	2,246	+36.712%
2026-04-17	2.9000	3.2000	2.8400	3.0000	+65.746%	93	1,722	+66.333%
2026-04-16	1.7900	1.8400	1.7400	1.8100	+2.260%	55	1,679	+175.691%
2026-04-15	1.7700	1.7700	1.7700	1.7700	-14.904%	1	1,679	+181.921%
2026-04-14	2.3300	2.3300	2.0800	2.0800	-20.000%	162	1,678	+139.904%
2026-04-13	2.8100	2.8100	2.6000	2.6000	-4.762%	85	1,619	+91.923%
2026-04-10	2.9000	2.9700	2.7300	2.7300	-10.492%	18	1,589	+82.784%
2026-04-09	3.0500	3.0500	3.0500	3.0500	-23.750%	1	1,585	+63.607%
2026-04-07	3.9100	4.0000	3.9100	4.0000	0.000%	6	1,585	+24.750%
2026-04-02	4.4000	4.4000	4.0000	4.0000	-11.111%	604	1,457	+24.750%
2026-04-01	4.7000	4.7500	4.4000	4.5000	-21.053%	241	1,457	+10.889%
2026-03-30	5.5000	5.7000	5.4700	5.7000	+0.885%	5	1,342	-12.456%
2026-03-27	5.4200	5.6500	5.3900	5.6500	+3.670%	340	1,340	-11.681%
2026-03-26	5.5000	5.7000	5.3500	5.4500	-0.909%	352	1,353	-8.440%
2026-03-25	5.4000	5.5000	5.3100	5.5000	-4.348%	48	1,253	-9.273%
2026-03-24	5.3000	5.8000	5.3000	5.7500	+10.577%	26	1,214	-13.217%
2026-03-23	5.2000	5.2000	5.2000	5.2000	-12.605%	3	1,215	-4.038%
2026-03-20	5.8400	5.9500	5.8400	5.9500	+1.709%	25	1,212	-16.134%
2026-03-19	5.5000	6.0800	5.5000	5.8500	+20.619%	385	1,220	-14.701%
2026-03-18	4.8500	4.8500	4.8500	4.8500	-5.825%	9	1,028	+2.887%
2026-03-16	5.1000	5.1500	5.1000	5.1500	-4.275%	7	1,021	-3.107%
2026-03-13	5.2000	5.5600	5.2000	5.3800	-0.370%	27	1,014	-7.249%
2026-03-12	5.6000	5.6000	5.4000	5.4000	+3.846%	35	1,006	-7.593%
2026-03-11	4.8500	5.3000	4.8500	5.2000	+5.051%	72	994	-4.038%
2026-03-09	4.9000	4.9500	4.7500	4.9500	+4.651%	195	935	+0.808%
2026-03-06	4.7100	4.7300	4.7100	4.7300	+11.294%	52	746	+5.497%
2026-03-05	4.2500	4.2500	4.2500	4.2500	-4.922%	1	746	+17.412%
2026-03-04	4.5000	4.5500	4.4700	4.4700	-10.600%	6	746	+11.633%
2026-03-03	5.0000	5.2500	5.0000	5.0000	+1.010%	93	742	-0.200%
2026-03-02	4.5500	5.1500	4.5500	4.9500	-1.000%	29	732	+0.808%
2026-02-27	6.1600	6.1600	5.0000	5.0000	-42.529%	51	753	-0.200%
2026-02-26	9.4900	9.4900	8.7000	8.7000	-10.309%	60	774	-42.644%
2026-02-25	10.4500	10.4500	9.7000	9.7000	-21.457%	96	671	-48.557%
2026-02-24	12.3500	12.3500	12.3500	12.3500	-3.516%	9	671	-59.595%
2026-02-13	12.8000	12.8000	12.8000	12.8000	-2.662%	1	675	-61.016%
2026-02-12	13.1500	13.1500	13.1500	13.1500	+25.837%	1	675	-62.053%
2026-02-11	10.4000	10.4500	10.4000	10.4500	+4.500%	2	675	-52.249%
2026-02-06	9.9500	10.0200	9.9000	10.0000	-2.913%	16	674	-50.100%
2026-02-04	10.8000	10.8000	10.0000	10.3000	+5.641%	9	660	-51.553%
2026-02-03	9.8500	9.8500	9.7500	9.7500	+12.069%	10	654	-48.821%
2026-02-02	8.8200	8.8500	8.7000	8.7000	-1.472%	10	652	-42.644%
2026-01-30	8.8300	8.8300	8.8300	8.8300	+7.683%	10	645	-43.488%
2026-01-27	8.5800	8.5800	8.1000	8.2000	+2.372%	305	645	-39.146%
2026-01-26	8.0100	8.0100	8.0100	8.0100	-2.078%	2	390	-37.703%
2026-01-23	8.1200	8.1800	8.1200	8.1800	-9.313%	26	388	-38.998%
2026-01-22	8.7000	9.0200	8.7000	9.0200	-0.661%	9	362	-44.678%
2026-01-21	9.6700	9.6700	8.9300	9.0800	+15.082%	17	353	-45.044%
2026-01-20	7.8900	7.8900	7.8900	7.8900	-2.109%	10	349	-36.755%
2026-01-15	8.0600	8.0600	8.0600	8.0600	+0.124%	3	339	-38.089%
2026-01-14	8.0500	8.0500	8.0500	8.0500	+7.333%	4	338	-38.012%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-0.662%	1	338	-33.467%
2026-01-09	7.7200	7.7200	7.5500	7.5500	+4.138%	7	338	-33.907%
2026-01-08	7.3000	7.3000	7.2500	7.2500	+1.826%	12	331	-31.172%
2026-01-06	7.2500	7.2500	7.1200	7.1200	+5.952%	2	319	-29.916%
2026-01-05	6.7200	6.7200	6.7200	6.7200	-3.030%	5	318	-25.744%
2026-01-02	6.9500	6.9500	6.9300	6.9300	+10.880%	18	318	-27.994%
2025-12-30	6.3500	6.3500	6.2500	6.2500	-2.344%	15	302	-20.160%
2025-12-29	6.4000	6.4000	6.4000	6.4000	0.000%	1	292	-22.031%
2025-12-26	6.4000	6.4000	6.4000	6.4000	+0.787%	5	292	-22.031%
2025-12-19	6.4200	6.4200	6.3500	6.3500	-5.224%	23	287	-21.417%
2025-12-12	6.7000	6.7000	6.7000	6.7000	-4.694%	4	287	-25.522%
2025-12-11	7.0300	7.0300	7.0300	7.0300	+3.079%	5	283	-29.018%
2025-12-10	6.8300	6.8300	6.8200	6.8200	+86.849%	3	283	-26.833%
2025-12-02	3.6500	3.6500	3.6500	3.6500	-5.928%	45	281	+36.712%
2025-12-01	3.8800	3.8800	3.8800	3.8800	-11.818%	1	236	+28.608%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+22.222%	5	235	+13.409%
2025-11-17	3.6000	3.6000	3.6000	3.6000	0.000%	2	230	+38.611%