Dark

NFLX20260918P88
NFLX Sep 18 2026 88.00 Put (NFLX260918P00088000)
option OPRA

EOD

Aug 20, 2026

7.90-2.349%(-0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.9300	7.9300	7.9000	7.9000	-2.349%	2	1,727	0.000%
2026-08-19	7.8400	8.1500	7.6500	8.0900	-15.729%	26	1,729	-2.349%
2026-08-18	11.4600	11.4600	9.6000	9.6000	-20.988%	2	1,739	-17.708%
2026-08-17	11.2500	12.1500	11.2000	12.1500	+16.827%	74	1,739	-34.979%
2026-08-14	10.3500	10.4000	10.3500	10.4000	-7.883%	6	1,763	-24.038%
2026-08-13	11.1000	11.6500	11.0300	11.2900	-4.726%	73	1,763	-30.027%
2026-08-11	11.8500	11.8500	11.8500	11.8500	-6.913%	1	1,781	-33.333%
2026-08-10	13.9800	13.9800	12.5900	12.7300	-11.781%	15	1,782	-37.942%
2026-08-06	14.5700	14.5700	14.4300	14.4300	+1.620%	7	1,783	-45.253%
2026-08-05	13.4200	14.2500	13.4200	14.2000	-10.410%	12	1,784	-44.366%
2026-08-04	15.8500	15.8500	15.8500	15.8500	+5.386%	1	1,791	-50.158%
2026-08-03	14.8300	15.0400	14.8300	15.0400	-9.014%	2	1,791	-47.473%
2026-07-31	16.5300	16.5300	16.5300	16.5300	+8.750%	10	1,792	-52.208%
2026-07-30	17.0400	17.0400	15.2000	15.2000	-20.502%	9	1,792	-48.026%
2026-07-24	19.1200	19.1200	19.1200	19.1200	-1.848%	5	1,800	-58.682%
2026-07-23	19.6600	19.6600	19.2800	19.4800	+8.222%	3	1,805	-59.446%
2026-07-22	18.0000	18.0000	18.0000	18.0000	-14.489%	5	1,805	-56.111%
2026-07-21	20.4700	21.0500	20.4700	21.0500	+6.045%	6	1,845	-62.470%
2026-07-17	23.2100	23.2100	19.2200	19.8500	+31.283%	73	1,875	-60.202%
2026-07-16	15.6700	15.6700	15.1200	15.1200	+4.854%	11	1,922	-47.751%
2026-07-13	14.7800	14.7800	14.4200	14.4200	-7.386%	2	1,912	-45.215%
2026-07-10	15.5700	15.5700	15.5700	15.5700	+5.203%	3	1,912	-49.261%
2026-07-09	14.6500	14.8000	14.6500	14.8000	+21.811%	6	1,915	-46.622%
2026-07-02	12.9000	12.9000	12.1500	12.1500	-20.328%	29	1,902	-34.979%
2026-07-01	15.7400	15.7400	15.2500	15.2500	+9.319%	2	1,902	-48.197%
2026-06-29	13.9500	13.9500	13.9500	13.9500	-9.416%	1	1,904	-43.369%
2026-06-26	15.4000	15.4000	15.4000	15.4000	-7.784%	10	1,904	-48.701%
2026-06-25	17.0000	17.0000	16.7000	16.7000	-0.595%	2	1,904	-52.695%
2026-06-24	16.5900	16.8000	16.5900	16.8000	+5.461%	8	1,904	-52.976%
2026-06-23	15.9300	15.9300	15.9300	15.9300	-1.117%	3	1,898	-50.408%
2026-06-22	13.3300	16.1100	13.3300	16.1100	+30.129%	52	1,895	-50.962%
2026-06-17	12.0600	12.3800	12.0600	12.3800	+3.772%	4	1,910	-36.187%
2026-06-16	11.1100	11.9300	11.1100	11.9300	+17.769%	2	1,910	-33.780%
2026-06-12	9.6800	11.0500	9.6800	10.1300	+2.843%	12	1,907	-22.014%
2026-06-11	10.0500	10.1300	9.8000	9.8500	-1.005%	166	1,907	-19.797%
2026-06-09	9.7000	9.9500	9.7000	9.9500	+8.035%	32	1,943	-20.603%
2026-06-08	9.2000	9.4500	9.1600	9.2100	-7.900%	29	1,918	-14.224%
2026-06-05	10.0000	10.0000	10.0000	10.0000	+3.842%	11	1,929	-21.000%
2026-06-04	9.3000	9.6300	9.3000	9.6300	-5.588%	4	1,920	-17.965%
2026-06-03	9.9000	10.3200	9.9000	10.2000	+13.333%	17	1,919	-22.549%
2026-06-02	8.8000	9.0000	8.7200	9.0000	+16.883%	35	1,918	-12.222%
2026-06-01	7.7000	7.7500	7.6000	7.7000	+1.583%	484	1,888	+2.597%
2026-05-29	7.5500	7.7000	7.4500	7.5800	+3.836%	41	1,476	+4.222%
2026-05-28	7.3000	7.6000	7.3000	7.3000	+9.774%	29	1,464	+8.219%
2026-05-27	6.6500	6.6500	6.6500	6.6500	-2.920%	1	1,450	+18.797%
2026-05-26	6.8500	6.8500	6.8500	6.8500	+5.385%	1	1,449	+15.328%
2026-05-22	6.0400	6.5000	6.0400	6.5000	+11.111%	45	1,449	+21.538%
2026-05-21	6.5700	6.5700	5.8500	5.8500	-10.413%	40	1,448	+35.043%
2026-05-20	6.5500	6.7500	6.5000	6.5300	+17.025%	45	1,448	+20.980%
2026-05-19	5.5800	5.5800	5.5800	5.5800	-9.268%	1	1,408	+41.577%
2026-05-18	6.5500	6.5500	6.1500	6.1500	-13.380%	55	1,408	+28.455%
2026-05-15	6.9400	7.2500	6.9400	7.1000	+5.498%	21	1,408	+11.268%
2026-05-13	7.1200	7.1200	6.7300	6.7300	-2.322%	17	1,428	+17.385%
2026-05-12	7.3200	7.3500	6.3400	6.8900	-12.674%	67	1,422	+14.659%
2026-05-11	7.1800	7.9000	7.1700	7.8900	+13.199%	16	1,422	+0.127%
2026-05-08	6.8000	7.1000	6.8000	6.9700	+3.259%	59	1,411	+13.343%
2026-05-07	6.2500	6.7500	6.2500	6.7500	0.000%	11	1,398	+17.037%
2026-05-06	7.2500	7.2500	6.7400	6.7500	-2.878%	140	1,392	+17.037%
2026-05-05	5.8600	7.0200	5.8600	6.9500	+32.381%	45	1,292	+13.669%
2026-05-04	5.2500	5.2500	5.2500	5.2500	+2.941%	3	1,273	+50.476%
2026-05-01	4.6800	5.1000	4.6800	5.1000	+1.392%	14	1,280	+54.902%
2026-04-30	5.2500	5.2500	5.0300	5.0300	-5.981%	9	1,280	+57.058%
2026-04-29	5.4500	5.4500	5.3000	5.3500	-0.187%	4	1,280	+47.664%
2026-04-27	5.3500	5.3600	5.2000	5.3600	+2.095%	14	1,278	+47.388%
2026-04-24	5.3500	5.5000	5.2500	5.2500	-2.052%	6	1,277	+50.476%
2026-04-23	5.0000	5.3600	5.0000	5.3600	+1.132%	131	1,280	+47.388%
2026-04-22	5.0800	5.3000	5.0000	5.3000	-3.636%	48	1,198	+49.057%
2026-04-21	5.1000	5.5000	5.1000	5.5000	+7.843%	52	1,224	+43.636%
2026-04-20	3.9500	5.1000	3.9500	5.1000	+21.429%	30	1,224	+54.902%
2026-04-17	3.9100	4.2300	3.8000	4.2000	+68.675%	56	1,226	+88.095%
2026-04-16	2.4600	2.5200	2.3500	2.4900	-11.388%	110	1,224	+217.269%
2026-04-15	2.8600	2.9000	2.7600	2.8100	-1.056%	24	1,246	+181.139%
2026-04-14	2.8800	2.8800	2.8400	2.8400	-16.959%	7	1,230	+178.169%
2026-04-13	3.5000	3.5000	3.4200	3.4200	-3.662%	5	1,223	+130.994%
2026-04-10	3.6700	3.6700	3.4000	3.5500	-10.127%	4	1,220	+122.535%
2026-04-09	4.5500	4.5500	3.8500	3.9500	-15.054%	135	1,221	+100.000%
2026-04-08	4.7200	4.7200	4.6500	4.6500	-9.709%	3	1,120	+69.892%
2026-04-07	5.1500	5.1500	5.1500	5.1500	+0.980%	1	1,120	+53.398%
2026-04-06	4.5500	5.1000	4.5500	5.1000	-4.673%	30	1,120	+54.902%
2026-04-02	5.3500	5.3500	5.3500	5.3500	-9.322%	1	1,097	+47.664%
2026-03-31	6.0000	6.0000	5.8500	5.9000	-16.901%	104	1,097	+33.898%
2026-03-27	6.7600	7.1000	6.7600	7.1000	+3.048%	21	1,007	+11.268%
2026-03-26	6.8500	6.9000	6.3500	6.8900	-0.863%	32	988	+14.659%
2026-03-25	6.9500	6.9500	6.9500	6.9500	-4.795%	38	988	+13.669%
2026-03-24	6.7000	7.3000	6.7000	7.3000	+13.885%	5	965	+8.219%
2026-03-23	6.5800	6.5800	6.4100	6.4100	-14.533%	2	965	+23.245%
2026-03-20	7.4000	7.5000	7.4000	7.5000	-0.398%	3	964	+5.333%
2026-03-19	7.5300	7.5300	7.5300	7.5300	+22.439%	2	964	+4.914%
2026-03-18	6.1500	6.1500	6.1500	6.1500	-3.906%	3	962	+28.455%
2026-03-16	6.4000	6.4000	6.4000	6.4000	-3.030%	10	962	+23.438%
2026-03-13	6.5000	7.0000	6.5000	6.6000	-5.714%	44	963	+19.697%
2026-03-12	6.5500	7.0000	6.5500	7.0000	+9.375%	64	943	+12.857%
2026-03-11	6.4000	6.4000	6.4000	6.4000	+4.918%	5	928	+23.438%
2026-03-10	6.1500	6.1500	6.1000	6.1000	+0.826%	7	933	+29.508%
2026-03-09	6.0500	6.1000	6.0500	6.0500	0.000%	13	929	+30.579%
2026-03-06	5.8500	6.0500	5.8500	6.0500	+13.084%	26	922	+30.579%
2026-03-05	5.3500	5.3500	5.3500	5.3500	-1.835%	1	923	+47.664%
2026-03-04	5.9000	5.9000	5.4500	5.4500	-12.520%	8	924	+44.954%
2026-03-03	6.3000	6.3000	6.2300	6.2300	+2.975%	12	922	+26.806%
2026-03-02	6.0000	6.3500	6.0000	6.0500	-5.469%	41	911	+30.579%
2026-02-27	7.3000	7.8500	6.4000	6.4000	-42.342%	26	914	+23.438%
2026-02-26	11.2000	11.2000	11.1000	11.1000	-29.791%	6	915	-28.829%
2026-02-24	15.8100	15.8100	15.8100	15.8100	+2.863%	4	911	-50.032%
2026-02-17	15.3700	15.3700	15.3700	15.3700	-2.722%	1	910	-48.601%
2026-02-13	15.8000	15.8000	15.7900	15.8000	+7.337%	3	912	-50.000%
2026-02-12	14.8600	15.0800	14.7200	14.7200	+10.677%	5	912	-46.332%
2026-02-11	13.3000	13.3000	13.3000	13.3000	+7.780%	3	916	-40.602%
2026-02-05	12.3400	12.3400	12.3400	12.3400	-2.063%	1	917	-35.981%
2026-02-04	12.7300	12.7300	12.6000	12.6000	-1.176%	3	917	-37.302%
2026-02-03	11.9400	12.7500	11.9300	12.7500	+13.333%	151	916	-38.039%
2026-01-30	11.2500	11.2500	11.2500	11.2500	-1.747%	2	828	-29.778%
2026-01-29	11.5500	11.6000	11.4500	11.4500	+13.930%	3	828	-31.004%
2026-01-26	9.9000	10.0500	9.9000	10.0500	-2.047%	11	827	-21.393%
2026-01-23	10.2500	10.2600	10.2500	10.2600	-2.006%	5	817	-23.002%
2026-01-21	11.3800	11.3800	10.4000	10.4700	+2.849%	11	820	-24.546%
2026-01-20	9.7800	10.2600	9.7700	10.1800	+2.414%	223	810	-22.397%
2026-01-16	9.9000	10.1000	9.9000	9.9400	-1.779%	75	822	-20.523%
2026-01-15	9.4000	10.1200	9.4000	10.1200	+1.709%	150	822	-21.937%
2026-01-14	9.7500	10.1400	9.7500	9.9500	+7.568%	24	701	-20.603%
2026-01-13	9.2500	9.2500	9.2500	9.2500	+0.434%	2	694	-14.595%
2026-01-12	9.2000	9.2100	9.2000	9.2100	-4.062%	11	694	-14.224%
2026-01-09	9.6000	9.6000	9.6000	9.6000	+5.495%	9	693	-17.708%
2026-01-08	8.9900	9.1000	8.9900	9.1000	+5.202%	13	691	-13.187%
2026-01-07	8.6500	8.6500	8.6500	8.6500	-4.945%	3	691	-8.671%
2026-01-06	8.9000	9.1000	8.9000	9.1000	+9.639%	5	693	-13.187%
2026-01-05	8.3000	8.3000	8.3000	8.3000	-2.696%	23	670	-4.819%
2026-01-02	8.4000	8.6000	8.4000	8.5300	+9.219%	12	670	-7.386%
2025-12-31	7.8100	7.8100	7.8100	7.8100	+0.128%	2	668	+1.152%
2025-12-30	7.7500	7.8000	7.7500	7.8000	-1.266%	10	668	+1.282%
2025-12-29	7.9000	7.9300	7.9000	7.9000	-3.659%	13	662	0.000%
2025-12-18	8.2000	8.2000	8.2000	8.2000	+2.500%	1	651	-3.659%
2025-12-17	7.8000	8.0000	7.8000	8.0000	-5.325%	55	651	-1.250%
2025-12-16	8.4000	8.4500	8.4000	8.4500	+6.023%	12	605	-6.509%
2025-12-12	7.9700	7.9700	7.9700	7.9700	-8.180%	10	596	-0.878%
2025-12-11	8.8400	8.8400	8.6400	8.6800	-1.587%	5	606	-8.986%
2025-12-10	8.3000	8.8200	8.2500	8.8200	+11.646%	35	605	-10.431%
2025-12-09	7.9000	7.9500	7.9000	7.9000	-3.067%	6	587	0.000%
2025-12-08	8.1500	8.1500	8.1500	8.1500	+42.982%	1	590	-3.067%
2025-11-25	5.6400	5.7000	5.6400	5.7000	-1.724%	9	589	+38.596%
2025-11-21	5.8000	5.8000	5.8000	5.8000	0.000%	4	584	+36.207%