Dark

NFLX20260918P93
NFLX Sep 18 2026 93.00 Put (NFLX260918P00093000)
option OPRA

EOD

Aug 20, 2026

13.30+5.222%(+0.66)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.0500	13.3000	13.0500	13.3000	+5.222%	6	404	0.000%
2026-08-19	12.6400	12.6400	12.6400	12.6400	-11.298%	3	400	+5.222%
2026-08-18	14.2500	14.2500	14.2500	14.2500	-11.381%	2	397	-6.667%
2026-08-13	16.0800	16.0800	16.0800	16.0800	-8.947%	1	398	-17.289%
2026-08-10	17.6600	17.6600	17.6600	17.6600	-8.260%	1	402	-24.689%
2026-08-05	19.2500	19.2500	19.2500	19.2500	-1.736%	1	402	-30.909%
2026-08-04	20.0600	20.0600	19.5900	19.5900	-1.508%	11	402	-32.108%
2026-08-03	20.0500	20.0500	19.8900	19.8900	-7.013%	2	413	-33.132%
2026-07-31	21.3700	21.3900	21.3700	21.3900	+4.240%	2	415	-37.821%
2026-07-30	21.9200	21.9200	20.5200	20.5200	+2.600%	4	415	-35.185%
2026-07-28	19.4000	20.2500	19.3000	20.0000	-9.502%	54	417	-33.500%
2026-07-27	23.0500	23.1500	21.4500	22.1000	-3.070%	55	417	-39.819%
2026-07-24	24.0000	24.0000	22.7500	22.8000	-7.053%	58	427	-41.667%
2026-07-23	24.5300	24.5300	24.5300	24.5300	+0.863%	5	471	-45.781%
2026-07-22	22.8000	24.3200	22.6500	24.3200	-3.492%	189	615	-45.313%
2026-07-21	25.1000	26.1500	24.9500	25.2000	-2.136%	58	797	-47.222%
2026-07-20	25.7500	25.7500	25.7500	25.7500	+8.879%	50	803	-48.350%
2026-07-17	23.6500	23.6500	23.6500	23.6500	+22.539%	1	1,190	-43.763%
2026-07-16	19.8900	19.9000	19.3000	19.3000	-2.966%	15	1,204	-31.088%
2026-07-15	20.2000	20.2000	19.8900	19.8900	-6.179%	55	1,228	-33.132%
2026-07-14	21.2000	21.2000	21.2000	21.2000	+11.111%	1	1,268	-37.264%
2026-07-13	19.0800	19.0800	19.0800	19.0800	-6.881%	1	1,269	-30.294%
2026-07-10	20.5000	20.5000	20.4900	20.4900	+14.469%	12	1,269	-35.090%
2026-07-08	17.9000	17.9000	17.9000	17.9000	+5.605%	6	1,269	-25.698%
2026-07-02	17.7600	17.7600	16.9500	16.9500	-17.997%	51	1,291	-21.534%
2026-06-30	20.6700	20.6700	20.6700	20.6700	+6.491%	1	1,291	-35.656%
2026-06-29	18.4000	19.4100	18.4000	19.4100	+2.104%	27	1,290	-31.479%
2026-06-26	19.0100	19.0100	19.0100	19.0100	-9.905%	1	1,296	-30.037%
2026-06-25	21.2200	21.2200	21.1000	21.1000	+3.686%	34	1,297	-36.967%
2026-06-23	20.6000	20.6000	20.3500	20.3500	+5.114%	25	1,284	-34.644%
2026-06-22	19.3300	19.3600	19.3300	19.3600	+14.896%	3	1,308	-31.302%
2026-06-18	16.8500	16.8500	16.8500	16.8500	+4.789%	2	1,307	-21.068%
2026-06-17	16.0500	16.0800	16.0500	16.0800	+2.225%	2	1,307	-17.289%
2026-06-16	15.3700	15.7400	15.3700	15.7300	+18.717%	90	1,307	-15.448%
2026-06-15	13.2500	13.2500	13.2500	13.2500	-0.898%	20	1,217	+0.377%
2026-06-11	14.0000	14.1300	13.3700	13.3700	+4.047%	33	1,217	-0.524%
2026-06-10	13.0800	13.3000	12.8500	12.8500	-2.872%	10	1,235	+3.502%
2026-06-09	13.3500	13.3600	13.2300	13.2300	-0.526%	11	1,230	+0.529%
2026-06-05	13.3400	13.3400	13.3000	13.3000	-2.206%	239	1,234	0.000%
2026-06-04	13.6000	13.6000	13.6000	13.6000	+13.333%	1	1,109	-2.206%
2026-06-02	12.2800	12.2800	11.9900	12.0000	+12.676%	13	1,110	+10.833%
2026-05-29	10.7000	10.7000	10.5000	10.6500	+1.525%	42	1,108	+24.883%
2026-05-28	10.1200	10.7000	10.1200	10.4900	+9.271%	33	1,122	+26.787%
2026-05-27	9.5700	9.6000	9.5700	9.6000	-0.518%	8	1,124	+38.542%
2026-05-26	9.6500	9.6500	9.6500	9.6500	+4.891%	1	1,130	+37.824%
2026-05-21	9.7000	9.7000	9.1500	9.2000	+7.602%	12	1,131	+44.565%
2026-05-19	8.1500	8.5500	8.1500	8.5500	-14.925%	14	1,131	+55.556%
2026-05-15	10.0000	10.0500	10.0000	10.0500	-0.495%	4	1,114	+32.338%
2026-05-14	9.6000	10.1000	9.6000	10.1000	+5.759%	7	1,118	+31.683%
2026-05-13	9.6500	9.6500	9.5500	9.5500	+5.759%	3	1,126	+39.267%
2026-05-12	9.0300	9.0300	9.0300	9.0300	-17.534%	14	1,126	+47.287%
2026-05-11	10.2000	10.9500	10.2000	10.9500	+12.423%	45	1,126	+21.461%
2026-05-08	9.7400	9.7400	9.7400	9.7400	+4.619%	2	1,171	+36.550%
2026-05-07	9.3100	9.3100	9.3100	9.3100	-3.423%	2	1,173	+42.857%
2026-05-06	9.4000	9.6400	9.4000	9.6400	+1.154%	5	1,176	+37.967%
2026-05-05	8.7500	9.6500	8.7500	9.5300	+21.401%	30	1,174	+39.559%
2026-05-04	7.7500	7.8500	7.7500	7.8500	+13.276%	7	1,148	+69.427%
2026-04-30	7.5000	7.5500	6.9300	6.9300	-10.000%	17	1,147	+91.919%
2026-04-29	7.5500	7.7000	7.5500	7.7000	-5.521%	15	1,140	+72.727%
2026-04-28	8.4500	8.4500	8.1500	8.1500	+7.237%	97	1,139	+63.190%
2026-04-24	7.5000	7.7500	7.4700	7.6000	+2.703%	14	1,101	+75.000%
2026-04-23	7.3800	7.5500	7.3500	7.4000	0.000%	55	1,096	+79.730%
2026-04-22	7.2800	7.5000	7.1900	7.4000	-2.246%	13	1,137	+79.730%
2026-04-21	7.2500	7.5700	7.1500	7.5700	+8.143%	232	1,136	+75.694%
2026-04-20	6.3000	7.2000	6.3000	7.0000	+17.647%	11	1,048	+90.000%
2026-04-17	6.0000	6.0500	5.5500	5.9500	+65.278%	50	1,048	+123.529%
2026-04-16	3.6000	3.6000	3.4500	3.6000	-4.000%	145	1,050	+269.444%
2026-04-15	4.2000	4.2000	3.7500	3.7500	-7.407%	6	983	+254.667%
2026-04-14	4.0000	4.0500	4.0000	4.0500	-16.495%	7	983	+228.395%
2026-04-13	4.8300	4.8500	4.8300	4.8500	-3.000%	2	990	+174.227%
2026-04-10	5.1500	5.1500	5.0000	5.0000	-8.257%	22	990	+166.000%
2026-04-09	6.0000	6.0000	5.4500	5.4500	-9.917%	11	1,000	+144.037%
2026-04-08	6.5400	6.5400	6.0500	6.0500	-11.679%	7	990	+119.835%
2026-04-07	6.8500	6.8500	6.8500	6.8500	+1.783%	1	993	+94.161%
2026-04-06	6.7300	6.7300	6.7300	6.7300	-5.211%	1	993	+97.623%
2026-04-02	7.0500	7.1500	6.9500	7.1000	-5.960%	18	995	+87.324%
2026-04-01	7.7000	7.9000	7.5500	7.5500	-2.581%	7	995	+76.159%
2026-03-31	8.4000	8.4000	7.7500	7.7500	-12.921%	13	998	+71.613%
2026-03-30	8.9000	8.9000	8.9000	8.9000	-3.261%	3	996	+49.438%
2026-03-27	8.4500	9.2000	8.4500	9.2000	+3.371%	41	994	+44.565%
2026-03-26	9.2000	9.2000	8.9000	8.9000	-2.732%	95	980	+49.438%
2026-03-25	9.1500	9.1500	9.1000	9.1500	-4.188%	37	956	+45.355%
2026-03-24	9.2500	9.6500	9.2500	9.5500	+9.143%	340	922	+39.267%
2026-03-23	8.9500	8.9500	8.7500	8.7500	-10.714%	3	772	+52.000%
2026-03-20	9.7000	9.8000	9.7000	9.8000	-1.508%	6	769	+35.714%
2026-03-19	8.9500	10.0000	8.9500	9.9500	+20.606%	98	763	+33.668%
2026-03-18	8.4000	8.6500	8.1500	8.2500	-0.602%	79	726	+61.212%
2026-03-17	8.1000	8.3000	8.0000	8.3000	-1.775%	48	684	+60.241%
2026-03-16	8.4500	8.4500	8.4500	8.4500	-5.587%	3	665	+57.396%
2026-03-13	8.6000	9.1000	8.5000	8.9500	+1.705%	60	668	+48.603%
2026-03-12	8.7000	9.2500	8.7000	8.8000	+15.789%	70	620	+51.136%
2026-03-11	7.6000	7.6000	7.6000	7.6000	-4.403%	3	573	+75.000%
2026-03-09	7.9500	7.9500	7.9500	7.9500	+3.922%	5	571	+67.296%
2026-03-06	7.4500	7.7000	7.3000	7.6500	+0.658%	153	571	+73.856%
2026-03-05	7.6000	7.6000	7.6000	7.6000	-0.913%	1	521	+75.000%
2026-03-04	7.2000	7.6700	7.2000	7.6700	-8.690%	3	520	+73.403%
2026-03-03	8.5500	8.5500	8.4000	8.4000	+1.205%	8	518	+58.333%
2026-03-02	8.0300	8.3500	8.0300	8.3000	-1.891%	59	512	+60.241%
2026-02-27	9.2000	9.2000	8.4600	8.4600	-39.224%	4	460	+57.210%
2026-02-26	13.9200	13.9200	13.9200	13.9200	-26.929%	20	461	-4.454%
2026-02-17	19.0300	19.0500	19.0300	19.0500	-2.955%	2	472	-30.184%
2026-02-12	17.2500	19.6300	17.2500	19.6300	+35.848%	33	472	-32.247%
2026-02-10	14.5500	14.5500	14.4500	14.4500	-8.833%	2	444	-7.958%
2026-02-04	15.8500	15.8500	15.8500	15.8500	-1.123%	4	444	-16.088%
2026-02-03	16.0000	16.0300	16.0000	16.0300	+8.678%	2	444	-17.031%
2026-01-29	14.7500	14.7500	14.7500	14.7500	+20.902%	2	443	-9.831%
2026-01-20	12.2200	12.2200	12.2000	12.2000	+3.302%	4	442	+9.016%
2026-01-13	11.8100	11.8100	11.8100	11.8100	+4.513%	1	442	+12.616%
2026-01-07	11.0500	11.3000	11.0500	11.3000	+6.103%	14	441	+17.699%
2026-01-05	10.6500	10.6500	10.6500	10.6500	0.000%	5	434	+24.883%
2026-01-02	10.6500	10.6500	10.6500	10.6500	+5.970%	1	434	+24.883%
2025-12-29	10.1500	10.1500	10.0500	10.0500	+0.701%	21	433	+32.338%
2025-12-26	10.1100	10.1100	9.9800	9.9800	-4.952%	4	420	+33.267%
2025-12-23	10.5700	10.5700	10.5000	10.5000	+0.962%	5	420	+26.667%
2025-12-18	10.4500	10.4500	10.4000	10.4000	+4.000%	3	416	+27.885%
2025-12-17	9.9500	10.0000	9.9500	10.0000	-5.660%	2	413	+33.000%
2025-12-16	10.6000	10.6000	10.6000	10.6000	+0.952%	2	412	+25.472%
2025-12-12	10.5000	10.5000	10.5000	10.5000	-4.545%	1	410	+26.667%
2025-12-11	11.1300	11.1300	11.0000	11.0000	+2.996%	18	410	+20.909%
2025-12-10	10.3000	10.6800	10.3000	10.6800	+6.058%	23	410	+24.532%
2025-12-09	9.6000	10.0700	9.3500	10.0700	+23.105%	6	401	+32.075%
2025-12-05	8.4500	8.4500	8.1800	8.1800	+12.517%	6	397	+62.592%
2025-12-03	7.2700	7.2700	7.2700	7.2700	+13.594%	1	393	+82.944%
2025-11-28	6.4000	6.4000	6.4000	6.4000	-5.605%	1	392	+107.813%
2025-11-26	6.8000	6.8000	6.7800	6.7800	0.000%	4	390	+96.165%