Dark

NFLX20260918P91
NFLX Sep 18 2026 91.00 Put (NFLX260918P00091000)
option OPRA

EOD

Aug 20, 2026

10.600.000%(0.00)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.8500	11.4000	10.5500	10.6000	0.000%	52	1,189	0.000%
2026-08-19	10.9000	11.0500	10.4000	10.6000	-37.092%	60	1,212	0.000%
2026-08-07	17.2500	17.2500	16.7700	16.8500	-2.601%	60	1,246	-37.092%
2026-08-05	17.3000	17.3000	17.3000	17.3000	-4.631%	1	1,262	-38.728%
2026-08-03	18.1400	18.1400	18.1400	18.1400	-5.472%	1	1,262	-41.566%
2026-07-31	19.1700	19.1900	19.1700	19.1900	+5.964%	2	1,262	-44.763%
2026-07-30	18.7400	18.7400	18.1100	18.1100	-1.254%	11	1,262	-41.469%
2026-07-29	18.3400	18.3400	18.3400	18.3400	-7.885%	1	1,267	-42.203%
2026-07-27	19.9100	19.9100	19.9100	19.9100	-4.048%	6	1,267	-46.760%
2026-07-24	22.7600	22.7600	20.7500	20.7500	-6.951%	16	1,268	-48.916%
2026-07-23	22.3000	22.3000	22.3000	22.3000	-0.446%	5	1,274	-52.466%
2026-07-22	21.0000	22.4000	20.9500	22.4000	-4.559%	10	1,548	-52.679%
2026-07-21	23.0000	23.4700	23.0000	23.4700	-0.340%	43	1,566	-54.836%
2026-07-17	24.7300	25.0100	22.6500	23.5500	+31.052%	11	1,664	-54.989%
2026-07-16	17.9700	17.9700	17.9700	17.9700	+2.686%	1	1,666	-41.013%
2026-07-15	17.5000	17.5000	17.5000	17.5000	-5.660%	5	1,665	-39.429%
2026-07-10	18.5500	18.5500	18.5500	18.5500	+11.078%	5	1,665	-42.857%
2026-07-08	16.7000	16.7000	16.7000	16.7000	+9.868%	1	1,660	-36.527%
2026-07-02	15.2000	15.2000	15.2000	15.2000	-14.941%	1	1,659	-30.263%
2026-07-01	18.3000	18.3000	17.8700	17.8700	+8.303%	20	1,659	-40.683%
2026-06-29	16.5000	16.5000	16.5000	16.5000	-11.386%	1	1,679	-35.758%
2026-06-24	18.6200	18.6200	18.6200	18.6200	+1.196%	3	1,680	-43.072%
2026-06-23	18.4000	18.4000	18.4000	18.4000	+0.822%	13	1,680	-42.391%
2026-06-22	18.2500	18.2500	18.2500	18.2500	+21.667%	2	1,680	-41.918%
2026-06-18	15.2500	15.2500	15.0000	15.0000	+6.762%	12	1,692	-29.333%
2026-06-16	12.8100	14.0500	12.8100	14.0500	+14.228%	11	1,692	-24.555%
2026-06-12	12.3000	12.3000	12.3000	12.3000	+3.797%	1	1,692	-13.821%
2026-06-11	12.4500	12.4500	11.8500	11.8500	+2.155%	24	1,692	-10.549%
2026-06-10	11.6000	11.6000	11.6000	11.6000	-6.073%	12	1,680	-8.621%
2026-06-03	12.0800	12.3500	12.0800	12.3500	+13.511%	2	1,680	-14.170%
2026-06-02	10.8800	10.8800	10.8800	10.8800	+14.526%	2	1,679	-2.574%
2026-06-01	9.5500	9.5500	9.5000	9.5000	+1.604%	7	1,679	+11.579%
2026-05-29	9.3500	9.3600	9.2000	9.3500	+1.741%	35	1,679	+13.369%
2026-05-28	9.2000	9.4000	9.1900	9.1900	+9.405%	15	1,683	+15.343%
2026-05-27	8.4000	8.4000	8.4000	8.4000	-0.238%	2	1,679	+26.190%
2026-05-26	8.4200	8.4200	8.4200	8.4200	+4.988%	10	1,679	+25.891%
2026-05-22	8.0000	8.0500	7.8000	8.0200	+4.156%	53	1,674	+32.170%
2026-05-21	8.4000	8.4000	7.7000	7.7000	-7.452%	13	1,672	+37.662%
2026-05-20	8.3500	8.3500	8.3000	8.3200	+7.355%	32	1,672	+27.404%
2026-05-19	6.8200	7.7600	6.8200	7.7500	0.000%	86	1,711	+36.774%
2026-05-18	7.6600	7.8000	7.6600	7.7500	-12.429%	64	1,711	+36.774%
2026-05-15	8.6000	8.8500	8.6000	8.8500	+6.627%	2	1,711	+19.774%
2026-05-14	8.3000	8.3000	8.3000	8.3000	-0.599%	1	1,735	+27.711%
2026-05-13	8.8400	8.8400	8.2000	8.3500	+4.375%	73	1,788	+26.946%
2026-05-12	8.0000	8.0000	8.0000	8.0000	-17.441%	3	1,788	+32.500%
2026-05-11	8.9700	9.7000	8.9700	9.6900	+13.333%	72	1,788	+9.391%
2026-05-08	8.4500	8.5500	8.4500	8.5500	+4.396%	2	1,808	+23.977%
2026-05-07	8.1000	8.1900	8.1000	8.1900	-3.077%	3	1,809	+29.426%
2026-05-06	8.4500	8.4500	8.4500	8.4500	-0.236%	3	1,807	+25.444%
2026-05-05	8.4500	8.4700	8.4000	8.4700	+21.871%	9	1,804	+25.148%
2026-05-04	6.6000	6.9500	6.6000	6.9500	+15.833%	3	1,806	+52.518%
2026-05-01	6.0000	6.0000	6.0000	6.0000	-2.439%	4	1,806	+76.667%
2026-04-30	6.4900	6.4900	6.1500	6.1500	-7.934%	279	1,806	+72.358%
2026-04-29	6.8700	6.8700	6.6500	6.6800	-0.299%	11	1,601	+58.683%
2026-04-28	7.1000	7.2500	6.7000	6.7000	+3.876%	11	1,597	+58.209%
2026-04-27	6.5000	6.5000	6.4500	6.4500	-0.155%	11	1,593	+64.341%
2026-04-24	6.6000	6.7500	6.4600	6.4600	-4.296%	91	1,597	+64.087%
2026-04-23	6.5500	6.7500	6.5000	6.7500	+4.651%	20	1,545	+57.037%
2026-04-22	6.3400	6.5500	6.2500	6.4500	-2.568%	29	1,550	+64.341%
2026-04-21	6.3400	6.6200	6.3400	6.6200	+8.703%	51	1,500	+60.121%
2026-04-20	5.4500	6.3000	5.4500	6.0900	+18.023%	478	1,500	+74.056%
2026-04-17	5.5000	5.5000	4.8000	5.1600	+61.250%	68	1,238	+105.426%
2026-04-16	2.9000	3.2000	2.9000	3.2000	+0.946%	433	1,217	+231.250%
2026-04-15	3.3600	3.5500	3.1700	3.1700	-8.116%	76	991	+234.385%
2026-04-14	3.8500	3.8500	3.4500	3.4500	-18.824%	64	992	+207.246%
2026-04-13	4.4000	4.4500	4.2000	4.2500	-3.409%	62	959	+149.412%
2026-04-10	4.5500	4.6000	4.4000	4.4000	-7.368%	61	921	+140.909%
2026-04-09	5.2500	5.2500	4.7000	4.7500	-13.636%	151	906	+123.158%
2026-04-08	5.4500	5.5000	5.4500	5.5000	-10.569%	202	886	+92.727%
2026-04-07	6.0500	6.1500	5.9000	6.1500	-1.600%	7	886	+72.358%
2026-04-02	6.4500	6.5000	6.2400	6.2500	-8.088%	23	877	+69.600%
2026-04-01	7.0000	7.0000	6.7500	6.8000	-0.439%	480	877	+55.882%
2026-03-31	7.7000	7.7000	6.8300	6.8300	-14.625%	445	977	+55.198%
2026-03-30	7.9500	8.0000	7.9500	8.0000	-0.621%	6	616	+32.500%
2026-03-26	8.4000	8.4000	8.0500	8.0500	-1.829%	34	617	+31.677%
2026-03-25	8.1100	8.4500	8.1100	8.2000	-5.202%	250	618	+29.268%
2026-03-24	8.3500	8.6500	8.3500	8.6500	-1.705%	81	468	+22.543%
2026-03-20	8.8500	8.8500	8.7500	8.8000	+6.024%	6	388	+20.455%
2026-03-19	8.3000	8.3000	8.3000	8.3000	+10.667%	8	388	+27.711%
2026-03-18	7.5000	7.5000	7.5000	7.5000	-6.832%	11	380	+41.333%
2026-03-13	8.2000	8.2000	8.0500	8.0500	-2.424%	10	378	+31.677%
2026-03-12	8.2500	8.2500	8.2500	8.2500	+16.197%	4	372	+28.485%
2026-03-06	7.1000	7.1000	7.1000	7.1000	+5.970%	4	372	+49.296%
2026-03-05	6.6000	6.7000	6.6000	6.7000	+1.056%	2	371	+58.209%
2026-03-04	6.6300	6.6300	6.6300	6.6300	-9.796%	1	370	+59.879%
2026-03-03	7.7000	7.7000	7.3000	7.3500	-2.649%	7	371	+44.218%
2026-03-02	7.5500	7.5500	7.5500	7.5500	+0.667%	10	369	+40.397%
2026-02-27	8.8500	8.9500	7.5000	7.5000	-40.144%	142	369	+41.333%
2026-02-26	12.5300	12.5300	12.5300	12.5300	-9.400%	22	290	-15.403%
2026-02-25	13.8300	13.8300	13.8300	13.8300	-9.549%	1	309	-23.355%
2026-02-11	15.2900	15.2900	15.2900	15.2900	+7.752%	1	309	-30.674%
2026-02-09	14.3200	14.3200	14.1800	14.1900	+2.013%	20	309	-25.300%
2026-02-05	13.9100	13.9100	13.9100	13.9100	+3.574%	1	304	-23.796%
2026-01-29	13.4500	13.4500	13.4300	13.4300	+16.277%	2	303	-21.072%
2026-01-16	11.5600	11.5600	11.5500	11.5500	+7.944%	5	300	-8.225%
2026-01-12	10.7000	10.7000	10.7000	10.7000	-4.036%	2	300	-0.935%
2026-01-09	11.1500	11.2000	11.0700	11.1500	+6.190%	50	314	-4.933%
2026-01-08	10.5500	10.5500	10.5000	10.5000	+2.941%	10	297	+0.952%
2026-01-06	10.2000	10.2000	10.1500	10.2000	+2.000%	120	297	+3.922%
2026-01-02	10.0000	10.0000	10.0000	10.0000	+10.988%	5	222	+6.000%
2025-12-31	9.0100	9.0100	9.0100	9.0100	-0.989%	1	221	+17.647%
2025-12-30	9.1300	9.1300	9.1000	9.1000	-1.087%	11	221	+16.484%
2025-12-29	9.2000	9.2000	9.2000	9.2000	+1.099%	7	210	+15.217%
2025-12-19	9.1000	9.1000	9.1000	9.1000	-4.211%	20	206	+16.484%
2025-12-18	9.5000	9.5000	9.5000	9.5000	+3.825%	3	206	+11.579%
2025-12-12	9.1500	9.1500	9.1500	9.1500	-10.294%	1	203	+15.847%
2025-12-10	10.2000	10.2000	10.2000	10.2000	+11.475%	1	203	+3.922%
2025-12-09	9.1500	9.1500	9.1500	9.1500	+22.000%	3	202	+15.847%
2025-12-05	7.5000	7.5000	7.5000	7.5000	+12.782%	25	200	+41.333%
2025-11-21	6.6500	6.6500	6.6500	6.6500	0.000%	31	175	+59.398%