Dark

NFLX20260918P89
NFLX Sep 18 2026 89.00 Put (NFLX260918P00089000)
option OPRA

EOD

Aug 19, 2026

8.94-20.533%(-2.31)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	8.9100	8.9400	8.9000	8.9400	-20.533%	11	1,043	0.000%
2026-08-18	11.2500	11.2500	11.2500	11.2500	-6.406%	1	1,048	-20.533%
2026-08-17	12.0200	12.0200	12.0200	12.0200	+10.275%	1	1,048	-25.624%
2026-08-14	11.1000	11.1500	10.9000	10.9000	-9.167%	59	1,048	-17.982%
2026-08-13	12.0000	12.0000	12.0000	12.0000	-12.409%	5	1,089	-25.500%
2026-08-10	15.0500	15.1000	13.7000	13.7000	-17.668%	59	1,084	-34.745%
2026-08-04	16.5000	16.6400	16.5000	16.6400	+3.805%	28	1,085	-46.274%
2026-08-03	16.2200	16.4500	15.9000	16.0300	-3.317%	62	1,113	-44.230%
2026-07-30	16.5800	16.5800	16.5800	16.5800	+2.663%	1	1,136	-46.080%
2026-07-29	16.1500	16.1500	16.1500	16.1500	-20.365%	1	1,136	-44.644%
2026-07-24	20.2800	20.2800	20.2800	20.2800	+0.845%	17	1,136	-55.917%
2026-07-22	18.8300	20.1100	18.8300	20.1100	-6.422%	14	1,153	-55.545%
2026-07-21	21.7000	21.7000	21.4900	21.4900	-0.968%	12	1,173	-58.399%
2026-07-20	21.3700	21.7000	21.3700	21.7000	+5.854%	2	1,174	-58.802%
2026-07-17	22.5000	22.5000	20.1700	20.5000	+26.154%	22	1,217	-56.390%
2026-07-16	16.2000	16.2500	16.1900	16.2500	-0.368%	90	1,211	-44.985%
2026-07-15	15.7300	16.3100	15.4700	16.3100	+7.303%	4	1,181	-45.187%
2026-07-13	15.1700	15.2000	15.1700	15.2000	-8.709%	2	1,180	-41.184%
2026-07-10	16.5300	17.2300	16.5300	16.6500	+19.698%	33	1,179	-46.306%
2026-07-07	13.2000	13.9100	13.2000	13.9100	-2.727%	23	1,182	-35.730%
2026-07-06	14.3000	14.3000	14.3000	14.3000	+12.157%	1	1,176	-37.483%
2026-07-02	14.4500	14.4500	12.7500	12.7500	-22.066%	74	1,160	-29.882%
2026-07-01	16.3600	16.3600	16.3600	16.3600	-5.269%	2	1,160	-45.355%
2026-06-30	17.2700	17.2700	17.2700	17.2700	+8.685%	1	1,160	-48.234%
2026-06-29	14.9900	15.8900	14.6500	15.8900	+0.252%	69	1,160	-43.738%
2026-06-26	15.5800	15.8500	15.5700	15.8500	-7.902%	15	1,160	-43.596%
2026-06-24	17.2100	17.2100	17.2100	17.2100	+2.808%	1	1,168	-48.053%
2026-06-23	16.7400	16.7400	16.7400	16.7400	-1.239%	1	1,167	-46.595%
2026-06-22	16.0100	17.3100	16.0100	16.9500	+27.348%	36	1,168	-47.257%
2026-06-18	13.3200	13.6700	13.3100	13.3100	-0.150%	5	1,189	-32.832%
2026-06-17	12.7500	13.3300	12.7500	13.3300	+5.542%	23	1,189	-32.933%
2026-06-16	12.0000	12.6500	11.9500	12.6300	+17.161%	232	1,189	-29.216%
2026-06-12	10.7800	10.7800	10.7800	10.7800	+2.180%	3	1,267	-17.069%
2026-06-11	10.5000	10.5500	10.5000	10.5500	+1.736%	11	1,267	-15.261%
2026-06-09	10.3700	10.3700	10.3700	10.3700	+3.184%	5	1,271	-13.790%
2026-06-08	10.0500	10.0500	10.0500	10.0500	-7.373%	9	1,266	-11.045%
2026-06-03	10.5200	10.8500	10.5200	10.8500	+14.572%	22	1,273	-17.604%
2026-06-02	9.5000	9.5000	9.4700	9.4700	+14.096%	4	1,263	-5.597%
2026-06-01	8.2000	8.3000	8.2000	8.3000	+1.840%	7	1,259	+7.711%
2026-05-29	8.0500	8.1500	8.0500	8.1500	+2.516%	56	1,266	+9.693%
2026-05-28	8.1000	8.1000	7.9500	7.9500	+8.607%	24	1,253	+12.453%
2026-05-26	7.2400	7.3200	7.2400	7.3200	+4.274%	140	1,252	+22.131%
2026-05-22	6.7000	7.0200	6.7000	7.0200	+5.564%	16	1,167	+27.350%
2026-05-21	6.6500	6.6500	6.6500	6.6500	-9.153%	1	1,151	+34.436%
2026-05-20	7.2000	7.3200	7.2000	7.3200	+9.091%	14	1,151	+22.131%
2026-05-19	6.8500	6.8500	6.6900	6.7100	-2.754%	6	1,156	+33.234%
2026-05-18	7.6600	7.6600	6.6800	6.9000	-11.538%	25	1,156	+29.565%
2026-05-15	7.0000	7.8500	7.0000	7.8000	+5.405%	26	1,156	+14.615%
2026-05-13	7.7700	7.7700	7.4000	7.4000	+6.475%	25	1,146	+20.811%
2026-05-12	7.5500	7.5500	6.8200	6.9500	-17.751%	18	1,141	+28.633%
2026-05-11	7.8500	8.4500	7.8500	8.4500	+11.921%	4	1,141	+5.799%
2026-05-08	7.5500	7.5500	7.5500	7.5500	+7.092%	1	1,135	+18.411%
2026-05-07	7.0500	7.0500	7.0500	7.0500	-3.689%	13	1,136	+26.809%
2026-05-06	7.2500	7.3200	7.2500	7.3200	-2.918%	51	1,136	+22.131%
2026-05-05	6.7300	7.5400	6.7300	7.5400	+33.451%	10	1,085	+18.568%
2026-05-04	5.6500	5.6500	5.6500	5.6500	+3.670%	1	1,082	+58.230%
2026-04-30	5.8000	5.8000	5.4500	5.4500	-5.217%	4	1,082	+64.037%
2026-04-29	5.8500	5.8500	5.7500	5.7500	-9.449%	4	1,083	+55.478%
2026-04-28	6.2500	6.3500	6.2000	6.3500	+14.621%	18	1,084	+40.787%
2026-04-27	5.6000	5.6200	5.5400	5.5400	-2.807%	21	1,069	+61.372%
2026-04-24	5.8700	5.8700	5.7000	5.7000	-0.697%	6	1,085	+56.842%
2026-04-23	5.6500	5.7400	5.6500	5.7400	+0.702%	43	1,081	+55.749%
2026-04-22	5.4500	5.7000	5.4500	5.7000	+0.885%	5	1,101	+56.842%
2026-04-21	5.5000	5.6500	5.5000	5.6500	+8.031%	24	1,114	+58.230%
2026-04-20	4.4200	5.2300	4.4200	5.2300	+15.965%	20	1,114	+70.937%
2026-04-17	4.4100	4.5100	4.2000	4.5100	+62.816%	43	1,105	+98.226%
2026-04-16	2.6500	2.7700	2.5600	2.7700	-3.484%	92	1,106	+222.744%
2026-04-15	3.0400	3.1100	2.8700	2.8700	-7.419%	21	1,105	+211.498%
2026-04-14	3.1000	3.1000	3.1000	3.1000	-16.216%	6	1,106	+188.387%
2026-04-13	3.9500	3.9500	3.7000	3.7000	-3.896%	12	1,106	+141.622%
2026-04-10	3.9500	3.9500	3.8500	3.8500	-6.553%	2	1,106	+132.208%
2026-04-09	4.6000	4.6000	4.1200	4.1200	-15.918%	3	1,107	+116.990%
2026-04-08	4.8500	4.9500	4.8500	4.9000	-10.909%	56	1,109	+82.449%
2026-04-07	5.5000	5.5000	5.5000	5.5000	-2.827%	1	1,078	+62.545%
2026-04-02	5.6600	5.6600	5.6600	5.6600	-5.193%	1	1,078	+57.951%
2026-04-01	6.3500	6.3500	5.9700	5.9700	-4.785%	11	1,078	+49.749%
2026-03-31	7.0700	7.0700	6.2700	6.2700	-18.571%	334	1,083	+42.584%
2026-03-30	7.7000	7.7000	7.7000	7.7000	+5.479%	4	1,336	+16.104%
2026-03-27	7.3000	7.3000	7.3000	7.3000	+6.569%	1	1,336	+22.466%
2026-03-26	6.8500	6.8500	6.8500	6.8500	-8.054%	22	1,336	+30.511%
2026-03-25	7.5000	7.6500	7.2500	7.4500	-3.871%	59	1,314	+20.000%
2026-03-24	7.1000	7.7500	7.1000	7.7500	+10.556%	10	1,258	+15.355%
2026-03-23	6.9500	7.0100	6.9500	7.0100	-11.824%	134	1,250	+27.532%
2026-03-20	7.8500	7.9500	7.7600	7.9500	+21.374%	203	1,116	+12.453%
2026-03-18	6.5500	6.5500	6.5500	6.5500	-2.239%	2	913	+36.489%
2026-03-17	6.4000	6.7000	6.4000	6.7000	-0.741%	8	911	+33.433%
2026-03-16	6.5500	6.7700	6.5500	6.7500	-7.534%	544	915	+32.444%
2026-03-12	7.4000	7.4000	7.3000	7.3000	+12.308%	5	780	+22.466%
2026-03-09	6.4500	6.5000	6.3800	6.5000	+4.334%	10	776	+37.538%
2026-03-06	6.3500	6.3500	6.2300	6.2300	+3.833%	38	776	+43.499%
2026-03-05	6.0000	6.0000	6.0000	6.0000	+0.840%	7	747	+49.000%
2026-03-04	6.0500	6.0500	5.9500	5.9500	-11.852%	3	740	+50.252%
2026-03-02	6.5000	6.7500	6.5000	6.7500	-3.571%	18	737	+32.444%
2026-02-27	8.3000	8.3000	7.0000	7.0000	-40.426%	16	727	+27.714%
2026-02-26	12.1500	12.1500	11.7500	11.7500	-4.704%	63	729	-23.915%
2026-02-25	12.3300	12.3300	12.3300	12.3300	-18.344%	10	699	-27.494%
2026-02-20	15.1500	15.1500	15.1000	15.1000	-6.790%	10	699	-40.795%
2026-02-19	16.2000	16.2000	16.2000	16.2000	-3.972%	190	704	-44.815%
2026-02-12	16.8700	16.8700	16.8700	16.8700	+20.932%	1	704	-47.007%
2026-02-11	13.9500	13.9500	13.9500	13.9500	+12.955%	4	704	-35.914%
2026-02-10	11.7000	12.3500	11.7000	12.3500	+1.814%	4	705	-27.611%
2026-01-29	12.2000	12.2100	12.1300	12.1300	+16.077%	5	701	-26.298%
2026-01-26	10.4500	10.4500	10.4500	10.4500	-8.734%	4	699	-14.450%
2026-01-21	11.4500	11.4500	11.4500	11.4500	+9.048%	1	697	-21.921%
2026-01-20	10.0100	10.5000	10.0100	10.5000	0.000%	16	697	-14.857%
2026-01-16	10.5000	10.5000	10.5000	10.5000	+2.041%	1	700	-14.857%
2026-01-15	10.3800	10.3800	10.2800	10.2900	-2.649%	10	700	-13.120%
2026-01-14	10.2400	10.5700	10.2400	10.5700	+4.653%	5	690	-15.421%
2026-01-09	10.1000	10.1500	10.0500	10.1000	+6.316%	159	688	-11.485%
2026-01-08	9.5000	9.5000	9.5000	9.5000	+1.279%	11	587	-5.895%
2026-01-06	9.5000	9.5500	9.3800	9.3800	+7.816%	12	587	-4.691%
2026-01-05	8.7500	8.7500	8.7000	8.7000	-3.333%	131	444	+2.759%
2026-01-02	9.0000	9.0000	9.0000	9.0000	+9.756%	2	444	-0.667%
2025-12-30	8.2000	8.2000	8.2000	8.2000	-1.796%	2	442	+9.024%
2025-12-29	8.3500	8.3500	8.3500	8.3500	0.000%	12	442	+7.066%
2025-12-26	8.3500	8.3500	8.3500	8.3500	-1.533%	1	442	+7.066%
2025-12-23	8.4800	8.4800	8.4800	8.4800	-1.395%	1	442	+5.425%
2025-12-18	8.6000	8.6000	8.6000	8.6000	+4.242%	1	441	+3.953%
2025-12-17	8.2500	8.2500	8.2500	8.2500	-6.780%	1	441	+8.364%
2025-12-16	8.8000	8.8500	8.8000	8.8500	-2.747%	13	441	+1.017%
2025-12-11	9.1000	9.1000	9.1000	9.1000	-3.704%	1	439	-1.758%
2025-12-10	9.4500	9.4500	9.4500	9.4500	+46.512%	1	438	-5.397%
2025-12-04	6.4500	6.4500	6.4500	6.4500	0.000%	17	437	+38.605%