Dark

NFLX20260918P92
NFLX Sep 18 2026 92.00 Put (NFLX260918P00092000)
option OPRA

EOD

Aug 20, 2026

11.60-0.855%(-0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.8500	12.1500	11.6000	11.6000	-0.855%	10	469	0.000%
2026-08-19	11.6700	11.7000	11.6700	11.7000	-12.687%	4	469	-0.855%
2026-08-18	13.4000	13.4000	13.4000	13.4000	-3.597%	1	472	-13.433%
2026-08-14	13.9000	13.9000	13.9000	13.9000	-7.333%	1	472	-16.547%
2026-08-13	15.0000	15.0000	15.0000	15.0000	-6.948%	5	472	-22.667%
2026-08-11	16.1200	16.1200	16.1200	16.1200	-11.671%	3	477	-28.040%
2026-08-06	18.4000	18.6500	18.1000	18.2500	-2.406%	60	477	-36.438%
2026-08-05	17.0200	18.8000	17.0200	18.7000	-0.690%	64	479	-37.968%
2026-08-03	18.8300	18.8300	18.8300	18.8300	-7.012%	1	484	-38.396%
2026-07-31	20.0500	20.8500	20.0500	20.2500	+6.411%	52	485	-42.716%
2026-07-30	19.4900	19.4900	19.0300	19.0300	-9.251%	4	505	-39.044%
2026-07-27	21.0500	22.0500	20.9700	20.9700	-8.826%	8	505	-44.683%
2026-07-24	23.0000	23.0000	23.0000	23.0000	+0.656%	14	505	-49.565%
2026-07-23	23.4500	23.4500	22.8500	22.8500	-0.349%	30	505	-49.234%
2026-07-22	21.9700	22.9300	21.9700	22.9300	-5.715%	27	734	-49.411%
2026-07-21	24.9500	24.9500	24.3200	24.3200	+0.746%	30	751	-52.303%
2026-07-20	24.4700	25.4800	24.1400	24.1400	+3.828%	105	780	-51.947%
2026-07-17	26.7800	26.7800	23.2500	23.2500	+25.405%	36	1,095	-50.108%
2026-07-16	18.5400	18.5400	18.5400	18.5400	-3.135%	1	1,116	-37.433%
2026-07-10	19.1400	19.1400	19.1400	19.1400	+10.000%	1	1,117	-39.394%
2026-07-08	17.4000	17.4000	17.4000	17.4000	+4.317%	2	1,116	-33.333%
2026-07-06	16.6800	16.6800	16.6800	16.6800	+7.267%	1	1,116	-30.456%
2026-07-02	16.2500	16.3000	15.5500	15.5500	-10.632%	26	1,142	-25.402%
2026-06-29	17.4000	17.4000	17.4000	17.4000	-5.537%	1	1,142	-33.333%
2026-06-26	18.4200	18.4200	18.4200	18.4200	-12.076%	8	1,142	-37.025%
2026-06-25	20.6700	20.9500	20.0500	20.9500	+3.457%	203	1,134	-44.630%
2026-06-24	20.2500	20.2500	20.2500	20.2500	+4.651%	2	1,276	-42.716%
2026-06-23	19.6000	19.6000	19.3500	19.3500	-4.444%	12	1,277	-40.052%
2026-06-22	19.3900	20.2500	19.3800	20.2500	+26.168%	102	1,268	-42.716%
2026-06-18	16.2300	16.2300	16.0500	16.0500	-0.619%	11	1,320	-27.726%
2026-06-17	15.5000	16.1500	15.1000	16.1500	+7.667%	123	1,320	-28.173%
2026-06-16	14.2500	15.2500	14.2500	15.0000	+19.808%	3	1,320	-22.667%
2026-06-15	12.7900	12.7900	12.5200	12.5200	-4.791%	4	1,314	-7.348%
2026-06-12	12.4100	13.1500	12.4100	13.1500	+4.365%	4	1,314	-11.787%
2026-06-11	12.9200	12.9200	12.6000	12.6000	+1.205%	29	1,314	-7.937%
2026-06-10	12.4500	12.4500	12.4500	12.4500	+0.403%	1	1,317	-6.827%
2026-06-09	12.3600	12.4000	12.3600	12.4000	+2.479%	55	1,317	-6.452%
2026-06-08	12.2000	12.2500	12.0500	12.1000	-7.634%	7	1,272	-4.132%
2026-06-05	13.0500	13.1000	13.0500	13.1000	+1.158%	31	1,270	-11.450%
2026-06-04	11.8500	12.9500	11.8500	12.9500	-1.371%	19	1,279	-10.425%
2026-06-03	13.1500	13.1500	13.1300	13.1300	+14.174%	6	1,290	-11.653%
2026-06-02	11.5000	11.5000	11.5000	11.5000	+13.300%	5	1,290	+0.870%
2026-06-01	9.9500	10.2000	9.9500	10.1500	+2.010%	8	1,290	+14.286%
2026-05-29	9.9000	9.9900	9.9000	9.9500	+0.913%	35	1,290	+16.583%
2026-05-28	9.8800	9.9500	9.8200	9.8600	+13.073%	29	1,291	+17.647%
2026-05-27	8.9900	8.9900	8.7200	8.7200	-3.646%	31	1,274	+33.028%
2026-05-26	9.1000	9.1000	9.0500	9.0500	+4.263%	2	1,252	+28.177%
2026-05-22	8.6800	8.6800	8.6800	8.6800	+7.160%	1	1,252	+33.641%
2026-05-21	8.5500	8.5500	8.1000	8.1000	+7.856%	4	1,252	+43.210%
2026-05-19	7.5100	7.5100	7.5100	7.5100	-9.952%	5	1,252	+54.461%
2026-05-18	8.3500	8.3500	8.2500	8.3400	-12.211%	18	1,252	+39.089%
2026-05-15	8.2000	9.5000	8.2000	9.5000	+2.151%	6	1,252	+22.105%
2026-05-14	8.8500	9.3000	8.8500	9.3000	+1.639%	4	1,255	+24.731%
2026-05-13	9.4700	9.4700	9.1500	9.1500	+3.390%	2	1,256	+26.776%
2026-05-07	8.4700	8.8500	8.4700	8.8500	-4.324%	14	1,256	+31.073%
2026-05-06	9.2500	9.2500	9.2500	9.2500	+2.778%	1	1,264	+25.405%
2026-05-05	7.8500	9.0000	7.8000	9.0000	+20.000%	111	1,265	+28.889%
2026-05-04	7.0700	7.5000	7.0700	7.5000	+8.382%	106	1,156	+54.667%
2026-05-01	7.0000	7.0000	6.9200	6.9200	+1.915%	2	1,145	+67.630%
2026-04-30	7.0500	7.0500	6.7900	6.7900	-4.902%	2	1,145	+70.839%
2026-04-29	7.0500	7.1500	7.0500	7.1400	-6.053%	10	1,144	+62.465%
2026-04-28	7.6000	7.8500	7.6000	7.6000	+8.262%	13	1,141	+52.632%
2026-04-27	7.5500	7.5500	6.9000	7.0200	+0.862%	23	1,136	+65.242%
2026-04-24	7.1000	7.1500	6.9400	6.9600	0.000%	61	1,127	+66.667%
2026-04-23	6.7500	7.1700	6.7500	6.9600	+0.144%	18	1,075	+66.667%
2026-04-22	6.7500	6.9700	6.7000	6.9500	-1.418%	12	1,061	+66.906%
2026-04-21	7.0500	7.0500	6.6500	7.0500	+7.470%	14	1,048	+64.539%
2026-04-20	6.0500	6.6500	5.9000	6.5600	+18.198%	15	1,048	+76.829%
2026-04-17	5.4500	5.7000	5.1700	5.5500	+63.235%	43	1,041	+109.009%
2026-04-16	3.3000	3.4500	3.1500	3.4000	-4.762%	350	1,024	+241.176%
2026-04-15	3.5700	3.5700	3.5700	3.5700	-15.403%	10	871	+224.930%
2026-04-14	4.2200	4.2200	4.2200	4.2200	-9.247%	1	878	+174.882%
2026-04-13	4.6500	4.6500	4.6500	4.6500	-1.064%	1	878	+149.462%
2026-04-10	4.8000	4.8000	4.7000	4.7000	-5.812%	297	896	+146.809%
2026-04-09	5.1700	5.1700	4.9900	4.9900	-15.136%	2	898	+132.465%
2026-04-08	5.8800	5.8800	5.8800	5.8800	-9.538%	1	900	+97.279%
2026-04-07	6.5000	6.5000	6.5000	6.5000	+3.175%	1	900	+78.462%
2026-04-06	5.6400	6.3000	5.6400	6.3000	-6.667%	11	899	+84.127%
2026-04-02	7.4300	7.4300	6.5200	6.7500	-4.930%	100	850	+71.852%
2026-04-01	7.4100	7.5000	7.1000	7.1000	-4.054%	13	850	+63.380%
2026-03-31	7.8500	7.8500	7.4000	7.4000	-15.909%	375	851	+56.757%
2026-03-30	8.6500	8.8500	8.3500	8.8000	+1.149%	64	995	+31.818%
2026-03-27	8.6300	8.7000	8.3100	8.7000	+4.192%	102	974	+33.333%
2026-03-26	9.0000	9.0000	7.8000	8.3500	-4.023%	52	909	+38.922%
2026-03-25	8.8200	8.8200	8.6000	8.7000	-4.918%	45	915	+33.333%
2026-03-24	8.4500	9.2000	8.4500	9.1500	-0.218%	272	900	+26.776%
2026-03-20	9.2000	9.2000	9.1700	9.1700	+3.034%	3	870	+26.499%
2026-03-19	8.6000	9.2300	8.6000	8.9000	+15.435%	3	870	+30.337%
2026-03-17	7.6000	7.7100	7.6000	7.7100	-2.528%	2	869	+50.454%
2026-03-16	7.9100	7.9100	7.9100	7.9100	-8.555%	4	868	+46.650%
2026-03-12	8.6500	8.6500	8.6500	8.6500	+12.924%	4	864	+34.104%
2026-03-10	7.6500	7.6600	7.6500	7.6600	+0.789%	57	864	+51.436%
2026-03-09	7.4800	7.6000	7.3500	7.6000	+2.842%	78	812	+52.632%
2026-03-06	7.0500	7.5000	6.9500	7.3900	-9.325%	42	739	+56.969%
2026-03-03	8.1500	8.1500	8.1500	8.1500	+2.516%	23	741	+42.331%
2026-03-02	7.9000	7.9500	7.9000	7.9500	-2.454%	18	718	+45.912%
2026-02-27	9.5000	9.5000	8.1000	8.1500	-38.630%	28	701	+42.331%
2026-02-26	13.2800	13.2800	13.2800	13.2800	-26.953%	20	722	-12.651%
2026-02-24	18.1800	18.1800	18.1800	18.1800	+5.698%	1	702	-36.194%
2026-02-19	17.2000	17.2000	17.2000	17.2000	+19.611%	3	701	-32.558%
2026-02-11	14.3800	14.3800	14.3800	14.3800	-6.623%	10	701	-19.332%
2026-02-04	15.4000	15.4000	15.4000	15.4000	+2.122%	6	701	-24.675%
2026-02-03	15.0500	15.0800	15.0500	15.0800	+6.572%	2	697	-23.077%
2026-01-29	14.1000	14.1500	14.1000	14.1500	+16.461%	2	697	-18.021%
2026-01-16	12.1500	12.1500	12.1500	12.1500	+4.381%	1	696	-4.527%
2026-01-09	11.6400	11.6400	11.6400	11.6400	+5.818%	6	696	-0.344%
2026-01-08	11.0000	11.0000	11.0000	11.0000	-1.079%	10	690	+5.455%
2026-01-06	11.1200	11.1200	11.1200	11.1200	+8.066%	2	690	+4.317%
2026-01-05	10.2600	10.2900	10.2500	10.2900	+8.316%	4	639	+12.731%
2025-12-31	9.4300	9.5000	9.4000	9.5000	-0.524%	51	639	+22.105%
2025-12-30	9.5500	9.5500	9.5500	9.5500	-1.546%	1	639	+21.466%
2025-12-29	9.5000	9.7000	9.5000	9.7000	+1.571%	27	639	+19.588%
2025-12-26	9.6200	9.6200	9.5500	9.5500	-4.500%	173	626	+21.466%
2025-12-23	10.0000	10.0000	10.0000	10.0000	+0.503%	1	453	+16.000%
2025-12-22	9.9500	9.9500	9.9500	9.9500	+4.188%	11	452	+16.583%
2025-12-19	9.5500	9.5500	9.5500	9.5500	-5.911%	8	461	+21.466%
2025-12-18	9.9500	10.1500	9.9500	10.1500	+2.837%	55	453	+14.286%
2025-12-12	9.8700	9.8700	9.8700	9.8700	-6.000%	10	410	+17.528%
2025-12-11	10.5000	10.5000	10.5000	10.5000	-3.670%	1	399	+10.476%
2025-12-10	10.9000	10.9000	10.9000	10.9000	+29.762%	4	399	+6.422%
2025-12-05	8.3900	8.4000	8.3900	8.4000	+20.000%	4	403	+38.095%
2025-11-21	7.0000	7.0000	7.0000	7.0000	+16.086%	4	403	+65.714%
2025-11-19	6.0300	6.0300	6.0300	6.0300	+20.842%	1	401	+92.371%
2025-11-18	4.9900	4.9900	4.9900	4.9900	0.000%	1	401	+132.465%