Dark

NFLX20260918P87
NFLX Sep 18 2026 87.00 Put (NFLX260918P00087000)
option OPRA

EOD

Aug 20, 2026

7.40-20.430%(-1.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.8400	7.8400	7.4000	7.4000	-20.430%	2	1,936	0.000%
2026-08-14	9.3000	9.5000	9.1000	9.3000	-9.709%	71	1,936	-20.430%
2026-08-13	11.2100	11.2100	10.0000	10.3000	-19.844%	70	1,973	-28.155%
2026-08-12	12.8500	12.8500	12.8500	12.8500	+2.390%	10	2,006	-42.412%
2026-08-11	12.5500	12.5500	12.5500	12.5500	+6.446%	2	2,001	-41.036%
2026-08-10	13.1600	13.1600	11.6400	11.7900	-16.678%	63	2,001	-37.235%
2026-08-03	13.9300	14.1500	13.9300	14.1500	-1.804%	3	2,052	-47.703%
2026-07-30	14.5000	14.5000	13.9500	14.4100	-10.497%	16	2,052	-48.647%
2026-07-27	16.1000	16.2200	15.8000	16.1000	-6.395%	24	2,054	-54.037%
2026-07-24	18.2000	18.2000	17.2000	17.2000	+0.880%	14	2,057	-56.977%
2026-07-22	17.0500	17.0500	17.0500	17.0500	-11.520%	11	2,059	-56.598%
2026-07-21	19.4500	19.4500	19.2700	19.2700	-0.670%	22	2,099	-61.598%
2026-07-20	19.6800	19.8000	19.2900	19.4000	-3.531%	31	2,199	-61.856%
2026-07-17	21.3500	21.3500	20.1100	20.1100	+34.966%	7	2,243	-63.202%
2026-07-16	14.4700	14.9000	14.4700	14.9000	+2.125%	25	2,244	-50.336%
2026-07-14	15.2300	15.2300	14.5900	14.5900	-5.871%	3	2,244	-49.280%
2026-07-10	14.6100	15.5000	14.6100	15.5000	+11.591%	8	2,244	-52.258%
2026-07-09	13.8100	13.8900	13.8100	13.8900	+8.262%	2	2,248	-46.724%
2026-07-08	12.8300	12.8300	12.8300	12.8300	+10.603%	14	2,248	-42.323%
2026-07-02	13.2800	13.2800	11.6000	11.6000	-17.614%	15	2,250	-36.207%
2026-06-29	14.0600	14.0800	14.0600	14.0800	+2.849%	9	2,250	-47.443%
2026-06-26	13.6500	13.6900	13.6500	13.6900	-13.737%	9	2,248	-45.946%
2026-06-25	15.8700	15.8700	15.8700	15.8700	+0.253%	1	2,248	-53.371%
2026-06-24	15.8300	15.8300	15.8300	15.8300	+0.063%	1	2,248	-53.253%
2026-06-22	14.4500	15.8200	14.4500	15.8200	+33.390%	27	2,249	-53.224%
2026-06-18	12.2500	12.2500	11.8600	11.8600	+1.368%	22	2,241	-37.605%
2026-06-17	11.1200	11.7000	11.1200	11.7000	+7.045%	14	2,241	-36.752%
2026-06-16	10.9000	10.9300	10.9000	10.9300	+22.123%	2	2,241	-32.296%
2026-06-15	9.1700	9.3000	8.9500	8.9500	-5.789%	13	2,241	-17.318%
2026-06-12	9.8000	9.8000	9.5000	9.5000	+2.151%	6	2,241	-22.105%
2026-06-11	9.6800	9.6800	9.1500	9.3000	+4.494%	87	2,241	-20.430%
2026-06-10	8.7500	8.9000	8.7500	8.9000	-3.261%	3	2,235	-16.854%
2026-06-09	9.0000	9.2000	9.0000	9.2000	+5.505%	3	2,238	-19.565%
2026-06-08	9.8000	9.8000	8.7200	8.7200	-8.691%	6	2,235	-15.138%
2026-06-05	9.5500	9.5500	9.5500	9.5500	+0.632%	1	2,238	-22.513%
2026-06-04	9.0000	9.4900	9.0000	9.4900	-0.420%	6	2,238	-22.023%
2026-06-03	9.5300	9.5300	9.5300	9.5300	+12.781%	20	2,237	-22.350%
2026-06-02	7.7900	8.4500	7.7900	8.4500	+17.361%	16	2,217	-12.426%
2026-06-01	6.9200	7.2700	6.9200	7.2000	+2.857%	163	2,229	+2.778%
2026-05-29	7.0000	7.0800	6.9500	7.0000	+1.302%	30	2,166	+5.714%
2026-05-28	6.9000	7.0300	6.8300	6.9100	+10.560%	31	2,172	+7.091%
2026-05-27	6.3000	6.3000	6.2500	6.2500	-1.420%	144	2,170	+18.400%
2026-05-26	6.1100	6.3500	6.1100	6.3400	+7.276%	332	2,073	+16.719%
2026-05-22	5.8500	5.9100	5.8500	5.9100	+10.056%	21	2,066	+25.212%
2026-05-21	6.3200	6.3200	5.3700	5.3700	-12.683%	39	2,070	+37.803%
2026-05-20	6.2500	6.2700	6.1500	6.1500	+4.770%	37	2,070	+20.325%
2026-05-19	5.0600	5.8700	5.0600	5.8700	+2.087%	104	1,925	+26.065%
2026-05-18	5.7500	5.7500	5.7500	5.7500	-15.441%	10	1,925	+28.696%
2026-05-15	6.6500	6.8000	6.6300	6.8000	+2.256%	167	1,925	+8.824%
2026-05-14	6.1800	6.6500	6.1800	6.6500	-1.042%	5	1,832	+11.278%
2026-05-13	6.8000	6.8400	6.6900	6.7200	+5.660%	7	1,835	+10.119%
2026-05-12	6.4000	6.4000	5.9300	6.3600	-13.704%	24	1,835	+16.352%
2026-05-11	6.6000	7.3700	6.6000	7.3700	+14.264%	24	1,835	+0.407%
2026-05-08	6.3500	6.5600	6.3400	6.4500	+4.032%	26	1,827	+14.729%
2026-05-07	6.1000	6.2000	6.1000	6.2000	0.000%	72	1,824	+19.355%
2026-05-06	6.2500	6.3500	6.2000	6.2000	-3.125%	86	1,811	+19.355%
2026-05-05	5.8000	6.5000	5.8000	6.4000	+25.737%	39	1,736	+15.625%
2026-05-04	5.0900	5.0900	5.0900	5.0900	+7.158%	4	1,737	+45.383%
2026-04-30	4.7500	4.7500	4.7500	4.7500	-4.427%	1	1,737	+55.789%
2026-04-29	5.1500	5.1500	4.9700	4.9700	-7.963%	3	1,738	+48.893%
2026-04-28	5.4000	5.4000	5.4000	5.4000	+16.129%	21	1,739	+37.037%
2026-04-27	4.6500	4.6500	4.6500	4.6500	-6.061%	1	1,739	+59.140%
2026-04-24	4.9700	4.9800	4.9500	4.9500	+1.020%	10	1,738	+49.495%
2026-04-23	4.7600	4.9000	4.7600	4.9000	-0.407%	94	1,736	+51.020%
2026-04-22	4.8500	4.9200	4.8500	4.9200	+0.408%	3	1,675	+50.407%
2026-04-21	4.9800	4.9800	4.8000	4.9000	+4.255%	44	1,682	+51.020%
2026-04-20	3.9500	4.8000	3.9500	4.7000	+22.078%	677	1,682	+57.447%
2026-04-17	3.7500	3.8500	3.5500	3.8500	+63.830%	29	1,313	+92.208%
2026-04-16	2.3200	2.3600	2.1900	2.3500	-9.615%	140	1,308	+214.894%
2026-04-14	2.8700	2.8700	2.6000	2.6000	-18.750%	79	1,358	+184.615%
2026-04-13	3.2500	3.2500	3.2000	3.2000	-3.030%	8	1,332	+131.250%
2026-04-10	3.5000	3.5000	3.3000	3.3000	-9.836%	4	1,324	+124.242%
2026-04-09	4.0500	4.0500	3.6600	3.6600	-14.884%	6	1,322	+102.186%
2026-04-08	4.3500	4.4000	4.2000	4.3000	-10.417%	70	1,320	+72.093%
2026-04-07	4.5500	4.8000	4.5500	4.8000	+11.888%	68	1,254	+54.167%
2026-04-06	4.0500	4.3000	4.0500	4.2900	-16.699%	3	1,203	+72.494%
2026-04-02	5.1000	5.2000	5.0000	5.1500	-12.712%	344	1,127	+43.689%
2026-03-31	5.9000	5.9000	5.9000	5.9000	-6.349%	5	1,127	+25.424%
2026-03-30	6.4000	6.4000	6.3000	6.3000	+3.279%	8	1,122	+17.460%
2026-03-26	6.6000	6.6500	6.1000	6.1000	-6.870%	37	1,119	+21.311%
2026-03-25	6.6500	6.6500	6.5500	6.5500	-5.755%	43	1,093	+12.977%
2026-03-24	6.3000	6.9500	6.3000	6.9500	-2.113%	57	1,082	+6.475%
2026-03-20	7.0000	7.1000	7.0000	7.1000	+9.231%	16	1,049	+4.225%
2026-03-19	6.5500	6.5500	6.5000	6.5000	+12.069%	19	1,045	+13.846%
2026-03-18	5.8500	5.8500	5.8000	5.8000	+1.754%	9	1,045	+27.586%
2026-03-17	5.7500	5.7500	5.7000	5.7000	-14.286%	98	1,039	+29.825%
2026-03-12	6.6500	6.6500	6.6500	6.6500	+9.016%	42	1,034	+11.278%
2026-03-11	5.6000	6.1000	5.5000	6.1000	+7.018%	6	1,001	+21.311%
2026-03-06	5.7000	5.7000	5.7000	5.7000	+5.360%	9	998	+29.825%
2026-03-05	5.0400	5.4100	5.0400	5.4100	+1.121%	11	998	+36.784%
2026-03-04	5.4200	5.4500	5.1500	5.3500	-11.570%	7	1,007	+38.318%
2026-03-03	6.2000	6.2000	6.0500	6.0500	-5.616%	29	1,006	+22.314%
2026-02-27	8.0000	8.0000	6.4100	6.4100	-39.812%	12	985	+15.445%
2026-02-26	11.0000	11.0000	10.6500	10.6500	-29.703%	3	977	-30.516%
2026-02-23	15.1500	15.1500	15.1500	15.1500	+19.763%	20	977	-51.155%
2026-02-11	12.6500	12.6500	12.6500	12.6500	+19.115%	2	957	-41.502%
2026-02-10	10.8400	10.8400	10.6200	10.6200	-12.951%	26	958	-30.320%
2026-02-05	11.7600	12.2000	11.5500	12.2000	+2.521%	7	942	-39.344%
2026-02-04	12.4700	12.4700	11.9000	11.9000	+0.507%	5	942	-37.815%
2026-02-03	11.4900	11.8400	11.4900	11.8400	+21.436%	17	941	-37.500%
2026-01-27	9.7000	9.7500	9.7000	9.7500	+1.141%	30	956	-24.103%
2026-01-26	9.5500	9.6400	9.5500	9.6400	-5.490%	12	935	-23.237%
2026-01-21	11.5000	11.5000	10.2000	10.2000	+9.914%	17	923	-27.451%
2026-01-20	9.2800	9.2800	9.2800	9.2800	-2.316%	5	923	-20.259%
2026-01-16	9.5000	9.5000	9.4500	9.5000	+1.279%	7	919	-22.105%
2026-01-15	9.3500	9.3800	9.3500	9.3800	+3.077%	100	919	-21.109%
2026-01-09	9.0700	9.1000	9.0700	9.1000	+6.433%	13	841	-18.681%
2026-01-08	8.4500	8.5500	8.4500	8.5500	+15.541%	23	829	-13.450%
2025-12-30	7.4000	7.4000	7.4000	7.4000	-1.333%	13	806	0.000%
2025-12-29	7.5000	7.5000	7.5000	7.5000	-3.226%	2	802	-1.333%
2025-12-23	7.7500	7.7500	7.7500	7.7500	-0.641%	1	802	-4.516%
2025-12-18	7.8000	7.8000	7.8000	7.8000	-2.133%	4	802	-5.128%
2025-12-16	7.9500	8.0000	7.9500	7.9700	-4.551%	102	802	-7.152%
2025-12-11	8.3500	8.3500	8.3500	8.3500	-2.907%	1	722	-11.377%
2025-12-10	8.6000	8.6000	8.6000	8.6000	+16.216%	10	722	-13.953%
2025-12-09	7.4000	7.4000	7.4000	7.4000	+1.370%	1	712	0.000%
2025-12-08	7.7000	7.7000	7.3000	7.3000	+12.654%	636	711	+1.370%
2025-12-05	6.3000	6.4800	6.3000	6.4800	+24.615%	18	83	+14.198%
2025-11-20	5.2000	5.2000	5.2000	5.2000	+21.495%	50	70	+42.308%
2025-11-17	4.2800	4.2800	4.2800	4.2800	0.000%	50	120	+72.897%