Dark

NFLX20260918P85
NFLX Sep 18 2026 85.00 Put (NFLX260918P00085000)
option OPRA

EOD

Aug 20, 2026

5.54-1.947%(-0.11)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.5300	5.9900	5.4400	5.5400	-1.947%	70	5,986	0.000%
2026-08-19	6.3600	6.3600	5.3000	5.6500	-21.309%	48	6,009	-1.947%
2026-08-18	8.8100	8.8100	6.8000	7.1800	-26.359%	74	6,005	-22.841%
2026-08-17	8.5600	9.7500	8.4900	9.7500	+28.121%	40	5,982	-43.179%
2026-08-14	7.5900	7.6900	7.4200	7.6100	+0.132%	31	5,964	-27.201%
2026-08-13	8.7100	8.9000	7.6000	7.6000	-32.862%	139	5,940	-27.105%
2026-08-12	11.2000	11.5000	10.9900	11.3200	+6.391%	85	5,971	-51.060%
2026-08-11	9.5900	10.6400	9.0000	10.6400	+11.765%	24	5,975	-47.932%
2026-08-10	11.2900	11.6500	9.4900	9.5200	-11.852%	167	5,982	-41.807%
2026-08-07	11.7700	11.7700	10.8000	10.8000	-9.244%	357	5,987	-48.704%
2026-08-06	11.0400	11.9000	11.0400	11.9000	-0.418%	32	5,759	-53.445%
2026-08-05	10.7900	12.0000	10.7900	11.9500	-2.289%	19	5,758	-53.640%
2026-08-04	12.7200	12.7200	11.8700	12.2300	-0.569%	96	5,752	-54.702%
2026-08-03	12.6000	12.6600	11.6800	12.3000	-9.956%	119	5,787	-54.959%
2026-07-31	13.0600	13.7200	12.6500	13.6600	+9.018%	31	5,773	-59.444%
2026-07-30	14.4000	14.4000	12.4500	12.5300	+3.725%	19	5,768	-55.786%
2026-07-29	13.0900	13.1000	12.0800	12.0800	-5.772%	14	5,765	-54.139%
2026-07-28	12.0700	12.8200	12.0700	12.8200	-11.280%	48	5,768	-56.786%
2026-07-27	14.8300	14.8300	14.0200	14.4500	-3.667%	18	5,773	-61.661%
2026-07-24	16.1100	17.0000	14.7200	15.0000	-7.579%	76	5,767	-63.067%
2026-07-23	17.1000	17.1000	15.9200	16.2300	+3.972%	13	5,819	-65.866%
2026-07-22	14.9300	15.6100	14.7500	15.6100	-12.939%	46	5,823	-64.510%
2026-07-21	17.4100	17.9300	17.2200	17.9300	+3.224%	11	5,873	-69.102%
2026-07-20	18.0000	18.0000	17.3000	17.3700	+6.499%	71	5,870	-68.106%
2026-07-17	19.6800	19.6800	15.9000	16.3100	+29.857%	730	5,889	-66.033%
2026-07-16	13.2700	13.2700	12.5600	12.5600	+1.536%	38	6,025	-55.892%
2026-07-15	12.2500	12.3700	12.2500	12.3700	-2.598%	8	6,055	-55.214%
2026-07-14	13.7000	13.7000	12.7000	12.7000	+3.673%	9	6,053	-56.378%
2026-07-13	11.9800	12.2500	11.7000	12.2500	-6.702%	44	6,050	-54.776%
2026-07-10	12.8500	13.5700	12.8500	13.1300	+6.575%	229	6,041	-57.807%
2026-07-09	12.4000	12.4000	11.7500	12.3200	+8.546%	30	6,029	-55.032%
2026-07-08	11.5200	11.5200	11.1500	11.3500	+4.128%	5	6,041	-51.189%
2026-07-07	10.3800	10.9000	10.3800	10.9000	-1.802%	52	6,041	-49.174%
2026-07-06	11.0500	11.1000	10.8900	11.1000	+11.222%	13	6,017	-50.090%
2026-07-02	11.1000	11.1000	9.7000	9.9800	-20.982%	41	6,031	-44.489%
2026-07-01	13.3500	13.4800	12.6300	12.6300	-9.914%	22	6,031	-56.136%
2026-06-30	13.5000	14.0200	13.3000	14.0200	+20.862%	19	6,029	-60.485%
2026-06-29	11.8300	11.8300	11.3000	11.6000	-7.937%	47	6,031	-52.241%
2026-06-26	14.2400	14.2400	11.8700	12.6000	-12.317%	190	6,072	-56.032%
2026-06-25	14.6900	14.6900	13.6600	14.3700	+3.605%	17	6,069	-61.447%
2026-06-24	13.2800	13.9500	13.2800	13.8700	+4.286%	74	6,064	-60.058%
2026-06-23	13.0900	13.4500	13.0900	13.3000	-0.820%	11	6,012	-58.346%
2026-06-22	10.7200	14.3000	10.7200	13.4100	+31.471%	93	6,013	-58.688%
2026-06-18	10.7900	10.7900	10.2000	10.2000	-2.486%	23	6,072	-45.686%
2026-06-17	9.7200	10.5000	9.7200	10.4600	+11.395%	19	6,072	-47.036%
2026-06-16	8.5600	9.8000	8.5600	9.3900	+23.715%	154	6,072	-41.001%
2026-06-15	7.8700	8.0500	7.5900	7.5900	-8.774%	23	6,018	-27.009%
2026-06-12	9.0000	9.0000	8.1800	8.3200	+5.987%	108	6,018	-33.413%
2026-06-11	8.6400	8.7500	7.8500	7.8500	+4.667%	80	6,018	-29.427%
2026-06-10	7.5400	7.8000	7.4500	7.5000	-6.015%	39	6,007	-26.133%
2026-06-09	7.7500	8.0000	7.7500	7.9800	+6.400%	46	6,034	-30.576%
2026-06-08	8.0000	8.0000	7.3000	7.5000	-2.850%	65	6,028	-26.133%
2026-06-05	7.7200	8.2600	7.7100	7.7200	-2.278%	161	6,001	-28.238%
2026-06-04	7.4700	8.2200	7.3200	7.9000	-5.389%	142	5,919	-29.873%
2026-06-03	7.9500	8.4200	7.9000	8.3500	+14.384%	80	5,949	-33.653%
2026-06-02	6.5000	7.3000	6.5000	7.3000	+18.699%	190	5,958	-24.110%
2026-06-01	5.8100	6.2700	5.8100	6.1500	+4.061%	394	6,025	-9.919%
2026-05-29	5.9800	6.1100	5.9000	5.9100	+1.026%	82	6,026	-6.261%
2026-05-28	5.7600	6.0000	5.6000	5.8500	+11.641%	94	6,016	-5.299%
2026-05-27	5.2500	5.3900	5.2400	5.2400	-3.321%	43	6,009	+5.725%
2026-05-26	5.0400	5.5000	5.0400	5.4200	+5.243%	953	6,023	+2.214%
2026-05-22	4.8500	5.1500	4.8000	5.1500	+8.879%	11	6,044	+7.573%
2026-05-21	4.6200	4.7300	4.5200	4.7300	-9.905%	75	6,046	+17.125%
2026-05-20	5.2700	5.3600	5.2000	5.2500	+7.143%	31	6,046	+5.524%
2026-05-19	4.3500	4.9100	4.3000	4.9000	-0.609%	74	6,055	+13.061%
2026-05-18	5.0500	5.1000	4.8700	4.9300	-14.261%	73	6,055	+12.373%
2026-05-15	5.5100	5.7700	5.4800	5.7500	-0.862%	114	6,055	-3.652%
2026-05-14	5.5000	5.8000	5.4400	5.8000	+6.814%	8	6,051	-4.483%
2026-05-13	5.7500	6.0000	5.4300	5.4300	-1.630%	12	6,034	+2.026%
2026-05-12	6.0500	6.0500	5.0400	5.5200	-11.962%	106	6,034	+0.362%
2026-05-11	5.7900	6.3500	5.6700	6.2700	+12.973%	332	6,034	-11.643%
2026-05-08	5.5000	5.7000	5.4500	5.5500	+6.322%	654	5,922	-0.180%
2026-05-07	5.2000	5.3000	4.9000	5.2200	-3.512%	127	6,116	+6.130%
2026-05-06	5.5800	5.7000	5.3000	5.4100	-3.393%	28	6,026	+2.403%
2026-05-05	4.7500	5.6000	4.7100	5.6000	+26.411%	156	6,009	-1.071%
2026-05-04	4.0900	4.4300	4.0900	4.4300	+10.750%	112	5,995	+25.056%
2026-05-01	3.6700	4.0000	3.6700	4.0000	+6.383%	7	5,966	+38.500%
2026-04-30	4.2900	4.2900	3.7500	3.7600	-10.048%	281	5,966	+47.340%
2026-04-29	3.9500	4.2800	3.9500	4.1800	-0.476%	18	5,729	+32.536%
2026-04-28	4.4700	4.7400	4.2000	4.2000	-3.448%	14	5,713	+31.905%
2026-04-27	4.2000	4.3500	4.1000	4.3500	-1.136%	125	5,711	+27.356%
2026-04-24	4.1500	4.4000	4.1500	4.4000	+4.762%	2	5,654	+25.909%
2026-04-23	4.1000	4.2000	4.0500	4.2000	0.000%	8	5,653	+31.905%
2026-04-22	4.2200	4.2200	4.1500	4.2000	0.000%	28	5,650	+31.905%
2026-04-21	4.0900	4.3500	4.0900	4.2000	+7.692%	91	5,615	+31.905%
2026-04-20	3.2800	4.1000	3.2800	3.9000	+21.118%	66	5,615	+42.051%
2026-04-17	3.2200	3.5500	3.0000	3.2200	+62.626%	1,691	5,594	+72.050%
2026-04-16	1.9600	2.0300	1.8900	1.9800	-3.883%	38	4,046	+179.798%
2026-04-15	1.5000	2.6000	1.5000	2.0600	-8.444%	222	4,056	+168.932%
2026-04-14	2.7100	2.7100	2.2200	2.2500	-18.182%	87	4,065	+146.222%
2026-04-13	2.9000	2.9900	2.7500	2.7500	-7.095%	20	4,078	+101.455%
2026-04-10	3.0900	3.1100	2.9600	2.9600	-8.923%	7	4,072	+87.162%
2026-04-09	3.6000	3.6500	3.2500	3.2500	-13.333%	136	4,074	+70.462%
2026-04-08	3.9600	3.9600	3.7000	3.7500	-12.791%	14	3,966	+47.733%
2026-04-07	4.1200	4.3000	4.1200	4.3000	+6.700%	118	3,971	+28.837%
2026-04-06	3.5000	4.2100	3.5000	4.0300	-9.438%	89	3,963	+37.469%
2026-04-02	4.9500	4.9500	4.3000	4.4500	-7.292%	41	3,883	+24.494%
2026-04-01	4.9500	4.9500	4.6500	4.8000	-2.041%	15	3,883	+15.417%
2026-03-31	5.7700	5.7700	4.9000	4.9000	-19.672%	25	3,882	+13.061%
2026-03-30	5.9000	6.1000	5.7900	6.1000	+2.521%	438	3,879	-9.180%
2026-03-27	5.7500	5.9500	5.7500	5.9500	+15.534%	160	3,663	-6.891%
2026-03-26	5.7000	6.0500	5.1500	5.1500	-11.966%	292	3,551	+7.573%
2026-03-25	5.8000	5.8500	5.7200	5.8500	-4.098%	413	3,631	-5.299%
2026-03-24	5.6000	6.1000	5.6000	6.1000	+8.929%	36	3,548	-9.180%
2026-03-23	5.6000	5.6000	5.6000	5.6000	-10.400%	2	3,523	-1.071%
2026-03-20	6.2400	6.3500	6.2400	6.2500	+3.306%	36	3,523	-11.360%
2026-03-19	5.9000	6.4500	5.8700	6.0500	+16.346%	89	3,551	-8.430%
2026-03-18	5.3500	5.3500	5.2000	5.2000	-0.952%	25	3,510	+6.538%
2026-03-17	5.1300	5.2500	5.0600	5.2500	-2.778%	206	3,504	+5.524%
2026-03-16	5.4000	5.4000	5.4000	5.4000	-6.897%	8	3,504	+2.593%
2026-03-13	5.6000	6.0500	5.4900	5.8000	-1.695%	185	3,504	-4.483%
2026-03-12	5.7200	5.9500	5.6500	5.9000	+7.664%	22	3,510	-6.102%
2026-03-11	4.9200	5.6000	4.9100	5.4800	+4.381%	106	3,490	+1.095%
2026-03-10	5.3700	5.4000	5.1500	5.2500	+0.962%	574	3,425	+5.524%
2026-03-09	5.1400	5.3500	5.0500	5.2000	+4.000%	122	3,034	+6.538%
2026-03-06	5.0000	5.1000	4.9500	5.0000	+2.041%	47	3,042	+10.800%
2026-03-05	4.5000	4.9000	4.5000	4.9000	+4.478%	30	3,002	+13.061%
2026-03-04	5.0000	5.0000	4.6700	4.6900	-11.509%	26	2,995	+18.124%
2026-03-03	5.3500	5.6000	5.3000	5.3000	+4.950%	49	3,004	+4.528%
2026-03-02	5.1000	5.5500	4.8000	5.0500	-2.510%	51	2,962	+9.703%
2026-02-27	6.0600	7.0500	5.1800	5.1800	-44.301%	164	2,948	+6.950%
2026-02-26	10.0000	10.0000	9.1500	9.3000	-10.577%	42	2,988	-40.430%
2026-02-25	11.0000	11.0000	10.3000	10.4000	-27.526%	59	2,997	-46.731%
2026-02-23	14.3500	14.3500	14.3500	14.3500	+17.623%	1	2,997	-61.394%
2026-02-20	12.2000	12.2000	12.2000	12.2000	-2.400%	1	2,997	-54.590%
2026-02-19	12.5000	12.5000	12.5000	12.5000	-1.884%	1	2,996	-55.680%
2026-02-18	12.7400	12.7400	12.7400	12.7400	-3.849%	3	2,995	-56.515%
2026-02-17	13.4800	13.4800	13.2500	13.2500	-3.001%	12	2,995	-58.189%
2026-02-13	13.6600	13.6600	13.6600	13.6600	-0.655%	1	2,987	-59.444%
2026-02-12	13.1000	13.7600	13.0500	13.7500	+21.466%	19	2,987	-59.709%
2026-02-11	10.9500	11.3500	10.9500	11.3200	+12.525%	9	2,994	-51.060%
2026-02-10	10.1000	10.1000	10.0600	10.0600	-4.190%	10	2,991	-44.930%
2026-02-09	11.0000	11.0000	10.5000	10.5000	+0.478%	112	2,999	-47.238%
2026-02-06	10.4500	10.4500	10.4500	10.4500	-4.653%	17	2,975	-46.986%
2026-02-05	10.8300	10.9600	10.8300	10.9600	+0.366%	2	2,977	-49.453%
2026-02-04	11.5700	11.5700	10.9200	10.9200	-2.587%	5	2,975	-49.267%
2026-02-03	9.9500	11.2100	9.9500	11.2100	+19.002%	129	2,974	-50.580%
2026-02-02	9.0000	9.4200	9.0000	9.4200	-1.361%	25	2,905	-41.189%
2026-01-30	9.4300	9.6000	9.4000	9.5500	-3.046%	192	2,908	-41.990%
2026-01-29	9.8200	9.9200	9.8200	9.8500	+13.479%	31	2,791	-43.756%
2026-01-28	8.6800	8.6800	8.6800	8.6800	-0.800%	10	2,774	-36.175%
2026-01-27	9.1000	9.1000	8.6700	8.7500	+2.700%	67	2,764	-36.686%
2026-01-26	8.5200	8.5200	8.5200	8.5200	-0.930%	10	2,759	-34.977%
2026-01-23	8.6700	8.7700	8.3400	8.6000	-10.042%	10	2,769	-35.581%
2026-01-22	8.9200	9.5600	8.9200	9.5600	+6.222%	31	2,760	-42.050%
2026-01-21	10.1700	10.1700	8.9000	9.0000	+2.623%	273	2,760	-38.444%
2026-01-20	8.5500	8.7700	8.5500	8.7700	+3.787%	4	2,820	-36.830%
2026-01-16	8.5000	8.5000	8.4500	8.4500	-1.744%	32	2,784	-34.438%
2026-01-15	8.6000	8.6000	8.6000	8.6000	0.000%	2	2,784	-35.581%
2026-01-14	8.2500	8.6000	8.2500	8.6000	+10.968%	7	2,782	-35.581%
2026-01-13	7.6700	7.9000	7.6700	7.7500	-1.899%	133	2,776	-28.516%
2026-01-12	7.9000	7.9000	7.8000	7.9000	-2.469%	18	2,669	-29.873%
2026-01-09	7.8500	8.2000	7.8500	8.1000	+8.000%	267	2,667	-31.605%
2026-01-08	7.7500	7.7500	7.5000	7.5000	-0.662%	13	2,553	-26.133%
2026-01-07	7.5500	7.5500	7.5500	7.5500	+2.721%	2	2,548	-26.623%
2026-01-06	7.3300	7.6300	7.3300	7.3500	-1.606%	8	2,547	-24.626%
2026-01-05	7.4700	7.4700	7.4700	7.4700	+3.034%	1	2,546	-25.837%
2026-01-02	7.1800	7.2500	7.1500	7.2500	+10.856%	4	2,546	-23.586%
2025-12-31	6.7000	6.7000	6.5400	6.5400	-1.654%	6	2,540	-15.291%
2025-12-30	6.6800	6.7200	6.6000	6.6500	-1.481%	16	2,540	-16.692%
2025-12-29	6.7500	6.7500	6.7500	6.7500	+0.746%	9	2,529	-17.926%
2025-12-26	6.7000	6.7000	6.7000	6.7000	-3.039%	1	2,521	-17.313%
2025-12-24	6.9700	6.9700	6.9000	6.9100	+0.145%	34	2,500	-19.826%
2025-12-23	6.9000	7.0500	6.9000	6.9000	-0.719%	2,143	2,500	-19.710%
2025-12-22	6.9800	6.9800	6.9500	6.9500	+2.056%	2	641	-20.288%
2025-12-18	6.8100	6.8100	6.8100	6.8100	+1.339%	3	641	-18.649%
2025-12-17	6.7200	6.7200	6.7200	6.7200	-8.820%	2	641	-17.560%
2025-12-15	7.3000	7.4200	7.3000	7.3700	+6.196%	7	639	-24.830%
2025-12-12	6.9400	6.9400	6.9400	6.9400	-7.095%	1	634	-20.173%
2025-12-11	7.4700	7.4700	7.4700	7.4700	-9.455%	10	633	-25.837%
2025-12-10	7.0300	8.2500	6.9000	8.2500	+25.762%	26	623	-32.848%
2025-12-09	6.5600	6.5600	6.5600	6.5600	-0.606%	1	601	-15.549%
2025-12-08	6.9500	7.0800	6.6000	6.6000	+17.021%	160	602	-16.061%
2025-12-05	5.8500	5.8500	5.2000	5.6400	+12.127%	4	447	-1.773%
2025-12-03	5.0500	5.1000	5.0300	5.0300	+30.649%	221	444	+10.139%
2025-12-02	3.8500	3.8500	3.8500	3.8500	-4.938%	5	283	+43.896%
2025-12-01	4.4300	4.4300	4.0500	4.0500	-15.800%	5	278	+36.790%
2025-11-20	4.8100	4.8100	4.8100	4.8100	+14.524%	2	273	+15.177%
2025-11-19	4.2000	4.2000	4.2000	4.2000	+10.526%	1	271	+31.905%
2025-11-17	3.8500	3.8500	3.7500	3.8000	0.000%	4	270	+45.789%