Dark

NFLX20260918P90
NFLX Sep 18 2026 90.00 Put (NFLX260918P00090000)
option OPRA

EOD

Aug 20, 2026

9.75-1.316%(-0.13)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.8000	9.8000	9.6000	9.7500	-1.316%	23	3,303	0.000%
2026-08-19	11.6200	11.6200	9.5000	9.8800	-13.333%	27	3,306	-1.316%
2026-08-18	13.3600	13.3600	11.2000	11.4000	-15.115%	79	3,310	-14.474%
2026-08-17	13.4100	13.4300	13.4100	13.4300	+9.187%	12	3,327	-27.401%
2026-08-14	12.1300	12.3000	12.1300	12.3000	-5.019%	11	3,327	-20.732%
2026-08-13	13.5900	13.6000	12.9500	12.9500	-17.726%	15	3,327	-24.710%
2026-08-12	15.7800	15.8500	15.7400	15.7400	+7.440%	24	3,317	-38.056%
2026-08-11	14.1600	14.6500	14.1600	14.6500	+4.270%	4	3,317	-33.447%
2026-08-10	15.1300	15.3800	14.0500	14.0500	-12.078%	12	3,319	-30.605%
2026-08-07	16.0000	16.0000	15.9200	15.9800	-1.358%	22	3,318	-38.986%
2026-08-05	15.7200	16.3100	15.7200	16.2000	-4.985%	54	3,331	-39.815%
2026-08-04	16.8500	17.6000	16.4500	17.0500	-2.011%	62	3,344	-42.815%
2026-08-03	16.9500	17.4000	16.9500	17.4000	-6.199%	16	3,374	-43.966%
2026-07-31	17.5400	18.5600	17.5400	18.5500	+8.037%	63	3,372	-47.439%
2026-07-30	18.8500	18.9500	17.0000	17.1700	+3.684%	76	3,370	-43.215%
2026-07-29	17.7000	18.1000	16.5000	16.5600	-2.588%	74	3,417	-41.123%
2026-07-28	17.7500	17.7500	16.8000	17.0000	-11.550%	202	3,477	-42.647%
2026-07-27	19.5000	19.5000	18.7900	19.2200	-1.889%	65	3,420	-49.272%
2026-07-24	21.0700	21.0700	19.5500	19.5900	-6.492%	167	3,482	-50.230%
2026-07-23	21.3400	21.4100	20.9500	20.9500	-2.194%	40	3,504	-53.461%
2026-07-22	21.0900	21.4200	19.6500	21.4200	0.000%	43	8,588	-54.482%
2026-07-21	22.6300	23.2400	21.4200	21.4200	-3.557%	73	9,239	-54.482%
2026-07-20	22.5000	22.9500	22.0000	22.2100	+5.762%	1,311	9,526	-56.101%
2026-07-17	24.0300	24.5000	20.7000	21.0000	+22.735%	616	11,131	-53.571%
2026-07-16	17.0800	17.5200	16.6500	17.1100	-1.326%	62	11,104	-43.016%
2026-07-15	17.0800	17.3600	16.3600	17.3400	+2.000%	12	11,173	-43.772%
2026-07-14	17.4400	17.4400	16.9800	17.0000	+5.985%	1,705	11,172	-42.647%
2026-07-13	16.0400	16.0400	16.0400	16.0400	-7.550%	5	11,898	-39.214%
2026-07-10	17.0000	18.0400	17.0000	17.3500	+7.898%	111	11,893	-43.804%
2026-07-09	16.0900	16.4500	16.0800	16.0800	+6.702%	111	11,908	-39.366%
2026-07-08	15.7500	15.7500	15.0300	15.0700	+2.031%	306	11,600	-35.302%
2026-07-07	13.4200	14.7700	13.4200	14.7700	-2.315%	14	11,630	-33.988%
2026-07-06	15.1000	15.2500	14.8000	15.1200	+11.095%	72	11,632	-35.516%
2026-07-02	15.5000	15.6400	13.4800	13.6100	-19.181%	38	11,577	-28.361%
2026-07-01	17.6000	17.7900	16.5000	16.8400	-10.330%	76	11,577	-42.102%
2026-06-30	18.0400	18.7800	17.6800	18.7800	+11.986%	31	11,589	-48.083%
2026-06-29	16.3300	16.8500	15.5000	16.7700	-3.399%	30	11,585	-41.860%
2026-06-26	16.5800	17.3600	16.0000	17.3600	-9.677%	69	11,574	-43.836%
2026-06-25	19.1000	19.2200	18.0000	19.2200	+5.315%	48	11,529	-49.272%
2026-06-24	17.8600	18.5000	17.8300	18.2500	+3.575%	85	11,522	-46.575%
2026-06-23	17.6500	17.6900	17.5000	17.6200	-1.233%	23	11,505	-44.665%
2026-06-22	14.7400	18.5500	14.7400	17.8400	+26.525%	227	11,516	-45.348%
2026-06-18	14.4200	14.4200	14.1000	14.1000	-1.399%	92	11,360	-30.851%
2026-06-17	13.6100	14.4500	13.3300	14.3000	+9.747%	147	11,360	-31.818%
2026-06-16	11.7300	13.5000	11.7300	13.0300	+18.240%	74	11,360	-25.173%
2026-06-15	11.2800	11.5000	10.9400	11.0200	-5.000%	64	11,240	-11.525%
2026-06-12	10.9000	12.4000	10.9000	11.6000	+4.505%	45	11,240	-15.948%
2026-06-11	11.8000	12.0800	11.1000	11.1000	+0.909%	104	11,240	-12.162%
2026-06-10	10.6100	11.1500	10.6100	11.0000	-1.698%	116	11,278	-11.364%
2026-06-09	11.1000	11.1900	10.9500	11.1900	+4.579%	29	11,197	-12.869%
2026-06-08	11.2700	11.4500	10.5300	10.7000	-5.226%	10	11,208	-8.879%
2026-06-05	11.2300	11.6000	11.2300	11.2900	-0.965%	33	11,203	-13.640%
2026-06-04	10.5700	11.5400	10.4600	11.4000	-1.554%	30	11,220	-14.474%
2026-06-03	11.3000	11.7700	11.2600	11.5800	+11.668%	68	11,224	-15.803%
2026-06-02	9.8000	10.3700	9.8000	10.3700	+17.841%	37	11,252	-5.979%
2026-06-01	9.0100	9.0500	8.8000	8.8000	+0.571%	49	11,239	+10.795%
2026-05-29	8.8000	8.8000	8.5200	8.7500	+2.820%	50	11,202	+11.429%
2026-05-28	8.5000	8.7800	8.1000	8.5100	+8.824%	110	11,202	+14.571%
2026-05-27	8.1000	8.1000	7.5000	7.8200	-0.382%	221	11,162	+24.680%
2026-05-26	7.7500	8.0000	7.7000	7.8500	+4.527%	98	11,271	+24.204%
2026-05-22	7.5000	7.6000	7.3200	7.5100	+6.374%	46	11,270	+29.827%
2026-05-21	7.8500	7.8500	6.7400	7.0600	-7.712%	1,204	11,281	+38.102%
2026-05-20	7.7000	7.7800	7.5800	7.6500	+6.250%	227	11,281	+27.451%
2026-05-19	6.4900	7.2600	6.3800	7.2000	+1.408%	24	10,254	+35.417%
2026-05-18	7.4400	7.4400	7.1000	7.1000	-14.458%	3	10,254	+37.324%
2026-05-15	7.7500	8.5000	7.5000	8.3000	0.000%	127	10,254	+17.470%
2026-05-14	7.6500	8.3000	7.6500	8.3000	+7.792%	52	10,259	+17.470%
2026-05-13	8.4000	8.4000	7.7000	7.7000	-2.532%	15	10,249	+26.623%
2026-05-12	8.5400	8.5400	7.3600	7.9000	-12.222%	69	10,249	+23.418%
2026-05-11	8.2500	9.0000	8.0500	9.0000	+12.219%	16	10,249	+8.333%
2026-05-08	7.9500	8.1300	7.8900	8.0200	+4.974%	47	10,246	+21.571%
2026-05-07	7.2500	7.6400	7.2500	7.6400	-2.302%	250	10,246	+27.618%
2026-05-06	8.2600	8.3400	7.7800	7.8200	-0.382%	51	10,294	+24.680%
2026-05-05	6.8500	8.0500	6.7000	7.8500	+22.465%	357	10,270	+24.204%
2026-05-04	6.1500	6.4100	6.1200	6.4100	+6.478%	10	10,318	+52.106%
2026-05-01	5.4900	6.0200	5.3100	6.0200	+9.455%	17	10,314	+61.960%
2026-04-30	5.8800	5.9500	5.5000	5.5000	-9.390%	12	10,314	+77.273%
2026-04-29	6.1000	6.2500	6.0700	6.0700	-2.097%	28	10,317	+60.626%
2026-04-28	6.6000	6.9000	6.2000	6.2000	-2.362%	72	10,301	+57.258%
2026-04-27	6.2000	6.3500	5.9700	6.3500	+3.252%	50	10,259	+53.543%
2026-04-24	6.2000	6.2600	6.1500	6.1500	-1.125%	21	10,263	+58.537%
2026-04-23	5.8000	6.2200	5.6700	6.2200	+3.494%	47	10,261	+56.752%
2026-04-22	5.9000	6.1500	5.8200	6.0100	-4.603%	57	10,251	+62.230%
2026-04-21	6.0000	6.3000	5.7700	6.3000	+6.780%	1,305	10,279	+54.762%
2026-04-20	4.7700	5.9000	4.7700	5.9000	+25.000%	304	8,988	+65.254%
2026-04-17	4.8000	5.2000	4.4000	4.7200	+62.199%	1,234	8,897	+106.568%
2026-04-16	2.9000	2.9700	2.7300	2.9100	-3.000%	212	8,329	+235.052%
2026-04-15	3.2000	3.3500	3.0000	3.0000	-6.832%	83	8,256	+225.000%
2026-04-14	3.8000	3.8000	3.1600	3.2200	-16.796%	784	8,235	+202.795%
2026-04-13	4.0800	4.0800	3.8700	3.8700	-4.444%	75	7,725	+151.938%
2026-04-10	4.1100	4.3500	4.0500	4.0500	-7.955%	90	7,686	+140.741%
2026-04-09	5.0000	5.0000	4.4000	4.4000	-16.190%	54	7,677	+121.591%
2026-04-08	5.4500	5.4500	5.0700	5.2500	-6.250%	263	7,628	+85.714%
2026-04-07	5.6000	5.6000	5.6000	5.6000	+1.633%	1	7,729	+74.107%
2026-04-06	4.8500	5.5100	4.8500	5.5100	-1.957%	6	7,729	+76.951%
2026-04-02	6.2100	6.2100	5.6200	5.6200	-14.329%	158	7,609	+73.488%
2026-04-01	6.6800	6.7000	6.4000	6.5600	-0.455%	25	7,609	+48.628%
2026-03-31	6.9500	7.1000	6.5900	6.5900	-18.642%	68	7,599	+47.951%
2026-03-30	7.5400	8.1000	7.5000	8.1000	+3.581%	8	7,601	+20.370%
2026-03-27	7.6300	7.9000	7.6000	7.8200	+13.006%	156	7,602	+24.680%
2026-03-26	7.6000	8.0500	6.9200	6.9200	-11.847%	222	7,601	+40.896%
2026-03-25	7.9000	7.9100	7.7500	7.8500	-6.213%	32	7,418	+24.204%
2026-03-24	7.5000	8.3700	7.5000	8.3700	+17.063%	9	7,416	+16.487%
2026-03-23	7.6000	7.7500	7.1500	7.1500	-14.576%	57	7,414	+36.364%
2026-03-20	8.1200	8.5500	8.1200	8.3700	+4.364%	187	7,407	+16.487%
2026-03-19	7.1600	8.4500	7.1600	8.0200	+14.735%	57	7,332	+21.571%
2026-03-18	7.0200	7.0200	6.9900	6.9900	+2.044%	50	7,320	+39.485%
2026-03-17	6.8400	6.9000	6.7600	6.8500	-3.521%	190	7,270	+42.336%
2026-03-16	7.2500	7.2500	7.1000	7.1000	-5.960%	6	7,124	+37.324%
2026-03-12	7.4500	7.8000	7.4500	7.5500	+3.425%	9	7,128	+29.139%
2026-03-11	6.6500	7.3000	6.6500	7.3000	+5.797%	8	7,127	+33.562%
2026-03-10	6.7700	6.9000	6.7700	6.9000	-0.433%	7	7,125	+41.304%
2026-03-09	6.8200	6.9300	6.8200	6.9300	+3.433%	7	7,118	+40.693%
2026-03-06	6.3000	6.8000	6.2500	6.7000	+3.876%	122	7,167	+45.522%
2026-03-05	6.0000	6.6000	6.0000	6.4500	+2.381%	295	7,239	+51.163%
2026-03-04	6.3500	6.6000	6.1000	6.3000	-9.613%	317	7,099	+54.762%
2026-03-03	7.1900	7.5500	6.9700	6.9700	+3.259%	525	7,319	+39.885%
2026-03-02	7.1800	7.2500	6.7500	6.7500	-2.174%	174	7,217	+44.444%
2026-02-27	8.4000	8.6500	6.9000	6.9000	-42.017%	1,021	7,297	+41.304%
2026-02-26	12.7500	12.9500	11.8000	11.9000	-8.250%	1,116	7,289	-18.067%
2026-02-25	13.1900	13.1900	12.9700	12.9700	-20.429%	12	8,195	-24.827%
2026-02-24	17.4000	17.4000	16.3000	16.3000	-6.322%	37	8,195	-40.184%
2026-02-23	17.5200	17.5200	17.2500	17.4000	+12.258%	82	8,230	-43.966%
2026-02-20	15.9500	15.9500	15.4900	15.5000	-7.186%	59	8,308	-37.097%
2026-02-19	16.5500	16.7000	16.4000	16.7000	-2.168%	14	8,323	-41.617%
2026-02-13	16.9600	17.0700	16.9600	17.0700	-3.831%	12	8,320	-42.882%
2026-02-12	16.4500	17.7500	16.4500	17.7500	+22.414%	62	8,320	-45.070%
2026-02-11	14.0000	14.6000	14.0000	14.5000	+12.403%	64	8,358	-32.759%
2026-02-10	12.5300	12.9000	12.5300	12.9000	-11.034%	27	8,417	-24.419%
2026-02-09	14.5000	14.5000	14.5000	14.5000	+5.917%	1	8,441	-32.759%
2026-02-06	13.7500	13.7500	13.6000	13.6900	-2.284%	105	8,440	-28.780%
2026-02-05	12.8000	14.1000	12.8000	14.0100	-2.911%	189	8,545	-30.407%
2026-02-03	13.5000	14.5000	13.5000	14.4300	+20.050%	3	8,505	-32.432%
2026-02-02	11.7200	12.2700	11.7200	12.0200	-6.459%	22	8,504	-18.885%
2026-01-29	12.6600	12.8500	12.6600	12.8500	+12.621%	4	8,494	-24.125%
2026-01-28	11.4100	11.4100	11.4100	11.4100	-0.349%	2	8,493	-14.549%
2026-01-27	11.4700	11.8500	11.3500	11.4500	+2.232%	7	8,491	-14.847%
2026-01-26	11.1500	11.2000	11.1500	11.2000	-1.322%	8	8,487	-12.946%
2026-01-23	11.4100	11.4100	11.0000	11.3500	-9.200%	17	8,490	-14.097%
2026-01-22	12.0000	12.5000	12.0000	12.5000	+3.734%	38	8,495	-22.000%
2026-01-21	12.4100	12.6600	11.8100	12.0500	+9.050%	74	8,461	-19.087%
2026-01-20	10.5900	11.0500	10.5900	11.0500	+0.913%	15	8,401	-11.765%
2026-01-16	11.0000	11.0400	10.9500	10.9500	+2.817%	15	8,382	-10.959%
2026-01-15	10.6500	10.6500	10.6500	10.6500	-4.140%	2	8,382	-8.451%
2026-01-14	10.2000	11.1500	10.2000	11.1100	+9.566%	3,047	8,380	-12.241%
2026-01-13	10.4000	10.4000	10.1400	10.1400	-1.073%	281	5,697	-3.846%
2026-01-12	10.1000	10.2500	10.1000	10.2500	-3.302%	125	5,426	-4.878%
2026-01-09	10.5000	10.6100	10.4000	10.6000	+6.000%	69	5,423	-8.019%
2026-01-08	9.9400	10.1000	9.9000	10.0000	+1.215%	74	5,369	-2.500%
2026-01-07	9.7900	9.8800	9.7900	9.8800	-0.504%	12	5,311	-1.316%
2026-01-06	10.0000	10.0500	9.9200	9.9300	+6.545%	20	5,299	-1.813%
2026-01-05	9.5300	9.5300	9.1500	9.3200	+3.556%	20	5,274	+4.614%
2026-01-02	9.1100	9.1100	9.0000	9.0000	+5.263%	22	5,274	+8.333%
2025-12-31	8.7300	8.7700	8.5500	8.5500	-1.156%	24	5,308	+14.035%
2025-12-30	8.6500	8.6500	8.6500	8.6500	-1.143%	1	5,308	+12.717%
2025-12-29	8.8500	8.8500	8.7500	8.7500	+0.690%	45	5,308	+11.429%
2025-12-26	8.6900	8.6900	8.6900	8.6900	-4.505%	312	5,342	+12.198%
2025-12-24	9.1000	9.1000	9.1000	9.1000	+0.220%	1	5,138	+7.143%
2025-12-23	9.0000	9.0800	9.0000	9.0800	-0.220%	9	5,138	+7.379%
2025-12-22	9.0600	9.1000	9.0600	9.1000	+5.568%	5	5,137	+7.143%
2025-12-19	8.6500	8.6500	8.5000	8.6200	-5.171%	288	5,137	+13.109%
2025-12-18	9.0900	9.0900	9.0900	9.0900	+4.243%	5	5,137	+7.261%
2025-12-17	8.3100	8.7200	8.3100	8.7200	-7.920%	400	5,132	+11.812%
2025-12-15	9.5100	9.5100	9.4700	9.4700	-1.865%	5	4,732	+2.957%
2025-12-11	9.5000	9.6800	9.4200	9.6500	-1.531%	760	4,735	+1.036%
2025-12-10	8.8700	9.8000	8.8700	9.8000	+15.976%	11	3,978	-0.510%
2025-12-09	8.4500	8.4500	8.4500	8.4500	-1.744%	1	3,968	+15.385%
2025-12-08	8.5000	9.0500	8.2800	8.6000	+16.216%	76	3,967	+13.372%
2025-12-05	7.3000	7.6100	6.7400	7.4000	+10.945%	276	3,898	+31.757%
2025-12-04	6.8000	6.8000	6.5300	6.6700	+15.398%	120	3,651	+46.177%
2025-12-03	5.7800	5.7800	5.7800	5.7800	+12.233%	1	3,543	+68.685%
2025-12-02	5.2700	5.2700	5.1500	5.1500	-9.649%	2	3,543	+89.320%
2025-11-28	5.7000	5.7500	5.7000	5.7000	-1.384%	29	3,542	+71.053%
2025-11-26	5.7800	5.7800	5.7800	5.7800	-8.254%	1	3,513	+68.685%
2025-11-24	6.4000	6.4000	6.3000	6.3000	-2.326%	1,500	3,513	+54.762%
2025-11-21	6.4500	6.4500	6.4500	6.4500	+5.738%	2	2,054	+51.163%
2025-11-20	6.1000	6.1000	6.1000	6.1000	+15.094%	1	2,054	+59.836%
2025-11-19	5.3000	5.3000	5.3000	5.3000	+19.369%	3	2,054	+83.962%
2025-11-18	4.8500	4.8500	4.4400	4.4400	0.000%	418	2,054	+119.595%