Dark

NFLX20260918P86
NFLX Sep 18 2026 86.00 Put (NFLX260918P00086000)
option OPRA

EOD

Aug 19, 2026

6.57-37.309%(-3.91)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	6.9500	6.9500	6.5700	6.5700	-37.309%	6	2,104	0.000%
2026-08-17	9.3500	10.4800	9.3500	10.4800	+23.294%	25	2,109	-37.309%
2026-08-14	8.5000	8.5000	8.5000	8.5000	-6.798%	3	2,110	-22.706%
2026-08-13	10.2400	10.2400	9.1200	9.1200	-24.000%	4	2,111	-27.961%
2026-08-12	12.5500	12.5500	11.9500	12.0000	+8.597%	66	2,112	-45.250%
2026-08-11	10.3300	11.0500	9.9000	11.0500	-1.163%	110	2,123	-40.543%
2026-08-10	12.1900	12.2700	11.1800	11.1800	-15.623%	63	2,122	-41.234%
2026-08-04	12.8700	13.2500	12.8700	13.2500	-1.487%	61	2,131	-50.415%
2026-08-03	13.4500	13.4500	13.4500	13.4500	-2.677%	1	2,188	-51.152%
2026-07-30	14.7100	14.7100	13.8200	13.8200	+0.072%	73	2,188	-52.460%
2026-07-28	12.9300	13.8100	12.5500	13.8100	-13.035%	140	2,157	-52.426%
2026-07-27	15.8800	15.8800	15.8800	15.8800	-0.564%	3	2,175	-58.627%
2026-07-24	17.6100	17.6100	15.9600	15.9700	-7.954%	31	2,178	-58.860%
2026-07-23	17.3500	17.3500	17.3500	17.3500	+6.442%	18	2,199	-62.133%
2026-07-22	16.0000	16.3000	15.8500	16.3000	-10.685%	49	2,199	-59.693%
2026-07-21	18.3000	18.3900	18.2200	18.2500	-1.351%	4	2,260	-64.000%
2026-07-20	18.5000	18.6000	18.5000	18.5000	+5.654%	30	2,265	-64.486%
2026-07-17	18.9000	18.9000	17.2500	17.5100	+25.790%	25	2,288	-62.479%
2026-07-15	13.9200	13.9200	13.9200	13.9200	+13.263%	1	2,277	-52.802%
2026-07-08	12.1200	12.2900	12.1200	12.2900	+8.761%	11	2,278	-46.542%
2026-07-07	10.8500	11.3000	10.8500	11.3000	-6.996%	10	2,278	-41.858%
2026-07-06	12.1500	12.1500	12.1500	12.1500	+5.195%	40	2,282	-45.926%
2026-07-02	11.9500	11.9500	11.3500	11.5500	-17.026%	17	2,286	-43.117%
2026-07-01	13.9000	13.9200	13.9000	13.9200	+4.977%	12	2,286	-52.802%
2026-06-29	13.2600	13.2600	12.1500	13.2600	+2.791%	39	2,290	-50.452%
2026-06-26	13.8500	13.8500	12.8000	12.9000	-11.034%	5	2,322	-49.070%
2026-06-24	14.6100	14.6100	14.5000	14.5000	+1.116%	2	2,324	-54.690%
2026-06-23	13.8000	14.3400	13.8000	14.3400	+5.830%	2	2,323	-54.184%
2026-06-22	12.0000	13.5500	12.0000	13.5500	+21.962%	28	2,323	-51.513%
2026-06-18	11.0300	11.1800	11.0300	11.1100	+4.221%	3	2,313	-40.864%
2026-06-17	10.6600	10.6600	10.6600	10.6600	+2.500%	4	2,313	-38.368%
2026-06-16	9.7800	10.4300	9.4900	10.4000	+17.780%	74	2,313	-36.827%
2026-06-12	9.2700	9.2700	8.8300	8.8300	+0.569%	4	2,356	-25.595%
2026-06-11	8.7500	8.7800	8.5000	8.7800	+3.294%	17	2,356	-25.171%
2026-06-09	8.5000	8.5000	8.5000	8.5000	+6.918%	2	2,370	-22.706%
2026-06-08	7.9500	7.9500	7.9500	7.9500	-8.304%	10	2,370	-17.358%
2026-06-05	8.6700	8.6700	8.6700	8.6700	+2.000%	10	2,380	-24.221%
2026-06-04	8.0500	8.5000	8.0500	8.5000	-3.955%	22	2,370	-22.706%
2026-06-03	8.7500	8.8500	8.7500	8.8500	+15.686%	12	2,370	-25.763%
2026-06-02	7.5000	7.7500	7.5000	7.6500	+15.038%	8	2,379	-14.118%
2026-06-01	6.5300	6.7000	6.5300	6.6500	+2.308%	155	2,384	-1.203%
2026-05-29	6.5000	6.5500	6.2500	6.5000	+2.848%	65	2,392	+1.077%
2026-05-28	6.0000	6.4300	6.0000	6.3200	+9.913%	87	2,416	+3.956%
2026-05-27	5.7500	5.7500	5.7500	5.7500	+4.545%	1	2,384	+14.261%
2026-05-21	5.5000	5.5000	5.5000	5.5000	-5.009%	1	2,384	+19.455%
2026-05-20	5.7300	5.8000	5.7300	5.7900	+13.529%	22	2,384	+13.472%
2026-05-19	4.6500	5.1200	4.6500	5.1000	-5.028%	37	2,375	+28.824%
2026-05-18	6.0000	6.0000	5.3000	5.3700	-11.967%	29	2,375	+22.346%
2026-05-14	6.2000	6.2000	6.1000	6.1000	+3.390%	4	2,375	+7.705%
2026-05-13	5.9500	5.9500	5.9000	5.9000	+7.273%	13	2,376	+11.356%
2026-05-12	6.5200	6.5200	5.5000	5.5000	-17.910%	45	2,376	+19.455%
2026-05-11	6.5500	6.7000	6.1500	6.7000	+10.744%	809	2,376	-1.940%
2026-05-08	6.0500	6.0700	5.9200	6.0500	+4.310%	14	2,067	+8.595%
2026-05-07	5.2000	5.8000	5.2000	5.8000	0.000%	7	2,064	+13.276%
2026-05-06	5.8500	6.0500	5.8000	5.8000	-0.515%	35	2,061	+13.276%
2026-05-05	4.9500	6.0000	4.9500	5.8300	+20.954%	255	2,043	+12.693%
2026-05-04	4.8200	4.8200	4.8200	4.8200	+12.093%	1	1,917	+36.307%
2026-05-01	4.1000	4.3000	4.0200	4.3000	+2.381%	318	1,615	+52.791%
2026-04-30	4.7800	4.7800	4.2000	4.2000	-11.579%	12	1,615	+56.429%
2026-04-29	4.7500	4.7500	4.7500	4.7500	+6.742%	2	1,612	+38.316%
2026-04-27	4.4500	4.5000	4.4000	4.4500	-1.111%	11	1,612	+47.640%
2026-04-24	4.7000	4.7000	4.5000	4.5000	0.000%	7	1,609	+46.000%
2026-04-23	4.4000	4.5000	4.4000	4.5000	-2.174%	25	1,615	+46.000%
2026-04-22	4.6000	4.6000	4.6000	4.6000	-2.128%	3	1,601	+42.826%
2026-04-21	4.7000	4.7000	4.7000	4.7000	+6.818%	46	1,578	+39.787%
2026-04-20	3.7000	4.4000	3.7000	4.4000	+23.944%	149	1,578	+49.318%
2026-04-17	3.5000	3.5500	3.5000	3.5500	+66.667%	9	1,443	+85.070%
2026-04-16	2.1600	2.1600	2.0900	2.1300	-4.911%	63	1,452	+208.451%
2026-04-15	2.4300	2.4600	2.2300	2.2400	-7.438%	142	1,455	+193.304%
2026-04-14	2.4700	2.6500	2.4200	2.4200	-19.333%	17	1,460	+171.488%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-6.250%	2	1,458	+119.000%
2026-04-10	3.2500	3.3000	3.2000	3.2000	-20.988%	10	1,456	+105.313%
2026-04-08	4.3400	4.3400	4.0000	4.0500	-6.032%	4	1,450	+62.222%
2026-04-06	3.7400	4.5500	3.7400	4.3100	-7.312%	89	1,449	+52.436%
2026-04-02	4.7000	4.7500	4.6500	4.6500	-10.058%	6	1,423	+41.290%
2026-04-01	5.1700	5.1700	5.1700	5.1700	-3.364%	2	1,423	+27.079%
2026-03-31	5.2000	5.3500	5.2000	5.3500	-16.406%	2	1,421	+22.804%
2026-03-30	6.4000	6.4000	6.4000	6.4000	0.000%	11	1,420	+2.656%
2026-03-26	6.4000	6.4000	6.4000	6.4000	+3.226%	22	1,409	+2.656%
2026-03-25	6.3000	6.3000	6.1000	6.2000	+2.479%	70	1,388	+5.968%
2026-03-24	5.9500	6.1000	5.9500	6.0500	-9.701%	7	1,331	+8.595%
2026-03-20	6.6600	6.7400	6.6600	6.7000	0.000%	543	1,329	-1.940%
2026-03-19	6.2500	6.7500	6.2500	6.7000	+21.818%	413	1,611	-1.940%
2026-03-18	5.5000	5.5000	5.5000	5.5000	0.000%	17	1,311	+19.455%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-3.509%	3	1,294	+19.455%
2026-03-16	5.7000	5.7000	5.7000	5.7000	-5.000%	20	1,297	+15.263%
2026-03-13	5.8000	6.0000	5.8000	6.0000	-0.826%	94	1,279	+9.500%
2026-03-12	6.1500	6.3500	6.0000	6.0500	+5.217%	221	1,202	+8.595%
2026-03-11	5.6000	5.7500	5.6000	5.7500	+6.481%	10	1,090	+14.261%
2026-03-09	5.3500	5.4000	5.3500	5.4000	+2.857%	8	1,080	+21.667%
2026-03-06	5.4000	5.4000	5.2400	5.2500	0.000%	14	1,072	+25.143%
2026-03-05	4.7700	5.3000	4.7700	5.2500	+5.422%	618	1,072	+25.143%
2026-03-04	5.1000	5.1000	4.9800	4.9800	-16.020%	85	575	+31.928%
2026-03-03	5.7000	5.9300	5.7000	5.9300	+10.223%	41	519	+10.793%
2026-03-02	5.5000	5.6100	5.3800	5.3800	-2.536%	45	539	+22.119%
2026-02-27	6.7500	6.9700	5.5200	5.5200	-43.093%	39	519	+19.022%
2026-02-26	10.1000	10.1000	9.7000	9.7000	-11.009%	26	520	-32.268%
2026-02-25	11.5500	11.5500	10.8000	10.9000	-24.148%	389	392	-39.725%
2026-02-23	14.3400	14.3700	14.3400	14.3700	+10.115%	20	392	-54.280%
2026-02-20	13.0500	13.0500	13.0500	13.0500	-5.640%	2	372	-49.655%
2026-02-19	13.9500	13.9500	13.8000	13.8300	-4.291%	45	371	-52.495%
2026-02-12	14.4500	14.4500	14.4500	14.4500	+25.652%	1	336	-54.533%
2026-02-11	11.5000	11.5000	11.5000	11.5000	+15.694%	1	335	-42.870%
2026-02-10	9.9400	9.9400	9.9400	9.9400	-13.188%	45	335	-33.903%
2026-02-09	11.4500	11.4500	11.4500	11.4500	+3.153%	1	335	-42.620%
2026-02-06	11.1000	11.1000	11.1000	11.1000	-3.729%	7	334	-40.811%
2026-02-04	11.5100	11.5300	11.5100	11.5300	-0.603%	44	334	-43.018%
2026-02-03	10.5000	11.6000	10.5000	11.6000	+14.851%	32	296	-43.362%
2026-02-02	9.6000	10.1500	9.6000	10.1000	-2.885%	32	291	-34.950%
2026-01-29	9.6500	10.4000	9.6200	10.4000	+12.432%	9	291	-36.827%
2026-01-28	9.5000	9.5000	9.2500	9.2500	+0.543%	5	289	-28.973%
2026-01-27	9.1000	9.6500	9.1000	9.2000	+3.255%	11	292	-28.587%
2026-01-26	8.9100	8.9100	8.9100	8.9100	-4.502%	10	286	-26.263%
2026-01-23	9.3300	9.3300	9.3300	9.3300	-1.270%	1	276	-29.582%
2026-01-21	10.2200	10.2200	9.4500	9.4500	+9.249%	4	276	-30.476%
2026-01-20	8.6300	8.6500	8.6300	8.6500	-3.889%	2	276	-24.046%
2026-01-14	9.0000	9.0000	9.0000	9.0000	+6.509%	3	275	-27.000%
2026-01-13	8.4500	8.4500	8.4500	8.4500	+2.053%	1	278	-22.249%
2026-01-12	8.3000	8.3000	8.2800	8.2800	-3.609%	11	277	-20.652%
2026-01-09	8.5000	8.7000	8.5000	8.5900	+6.049%	30	277	-23.516%
2026-01-08	8.1000	8.1000	8.1000	8.1000	+15.714%	12	264	-18.889%
2025-12-30	7.0000	7.0000	7.0000	7.0000	-1.269%	6	264	-6.143%
2025-12-26	7.0900	7.0900	7.0900	7.0900	-5.467%	1	264	-7.334%
2025-12-18	7.4000	7.5000	7.4000	7.5000	0.000%	2	265	-12.400%
2025-12-16	7.5000	7.5000	7.5000	7.5000	-9.856%	1	264	-12.400%
2025-12-10	8.3200	8.3200	8.3200	8.3200	+15.556%	10	264	-21.034%
2025-12-08	7.2000	7.2000	7.2000	7.2000	+21.008%	3	274	-8.750%
2025-12-05	5.9500	5.9500	5.9500	5.9500	+41.667%	2	274	+10.420%
2025-12-01	4.2000	4.2000	4.2000	4.2000	-18.447%	1	274	+56.429%
2025-11-21	5.1500	5.1500	5.1500	5.1500	+32.051%	2	274	+27.573%
2025-11-18	3.9000	3.9000	3.9000	3.9000	0.000%	6	276	+68.462%