Dark

NFLX20260918P94
NFLX Sep 18 2026 94.00 Put (NFLX260918P00094000)
option OPRA

EOD

Aug 20, 2026

14.10-26.563%(-5.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.8000	14.1000	13.8000	14.1000	-26.563%	10	278	0.000%
2026-08-11	17.6000	19.3000	17.6000	19.2000	+3.504%	56	327	-26.563%
2026-08-10	19.9000	19.9000	18.2000	18.5500	-21.730%	53	333	-23.989%
2026-07-27	23.7000	23.7000	23.7000	23.7000	-6.324%	1	360	-40.506%
2026-07-23	25.6500	25.8200	24.6500	25.3000	+0.596%	1,224	436	-44.269%
2026-07-22	24.5300	25.1500	24.5300	25.1500	-6.331%	15	778	-43.936%
2026-07-21	26.8500	26.8500	26.8500	26.8500	+2.559%	2	779	-47.486%
2026-07-20	26.1800	26.1800	26.1800	26.1800	+2.747%	14	907	-46.142%
2026-07-17	26.9000	26.9000	24.9100	25.4800	+28.687%	16	1,629	-44.662%
2026-07-13	19.8000	19.8000	19.8000	19.8000	-0.402%	14	1,879	-28.788%
2026-07-09	19.4100	19.8800	19.4100	19.8800	+7.692%	109	1,870	-29.074%
2026-07-06	18.4600	18.4600	18.4600	18.4600	+8.270%	1	1,871	-23.619%
2026-07-02	19.0900	19.0900	17.0500	17.0500	-19.002%	17	1,887	-17.302%
2026-07-01	21.5400	21.5400	21.0500	21.0500	+6.582%	20	1,887	-33.017%
2026-06-29	19.1000	19.7500	19.1000	19.7500	-4.497%	8	1,891	-28.608%
2026-06-26	20.8100	20.8100	20.6800	20.6800	-2.037%	7	1,891	-31.818%
2026-06-22	20.0500	21.9900	20.0500	21.1100	+19.333%	17	1,897	-33.207%
2026-06-18	17.7700	17.7700	17.6900	17.6900	+3.209%	4	1,882	-20.294%
2026-06-17	17.1400	17.1400	17.1400	17.1400	+17.639%	1	1,882	-17.736%
2026-06-12	15.2500	15.2500	14.5700	14.5700	+2.968%	4	1,882	-3.226%
2026-06-11	14.6000	15.0000	14.1000	14.1500	+0.712%	186	1,882	-0.353%
2026-06-09	14.0300	14.0500	14.0300	14.0500	-1.265%	10	2,020	+0.356%
2026-06-05	14.2300	14.2300	14.2300	14.2300	-0.836%	4	2,010	-0.914%
2026-06-04	14.3500	14.3500	14.3500	14.3500	-0.966%	12	2,010	-1.742%
2026-06-03	14.5800	14.5800	14.4900	14.4900	+12.763%	15	1,998	-2.692%
2026-06-02	12.8500	12.8500	12.8500	12.8500	+9.829%	3	1,983	+9.728%
2026-06-01	11.7000	11.7000	11.7000	11.7000	+3.084%	1	1,986	+20.513%
2026-05-29	11.4000	11.4000	11.1500	11.3500	+2.437%	71	1,985	+24.229%
2026-05-28	11.4000	11.4000	11.0800	11.0800	+24.215%	34	1,989	+27.256%
2026-05-21	9.8000	9.8000	8.9200	8.9200	-11.683%	8	1,992	+58.072%
2026-05-20	10.1000	10.1000	10.1000	10.1000	+13.483%	10	1,992	+39.604%
2026-05-19	8.9000	8.9000	8.9000	8.9000	-3.784%	1	1,958	+58.427%
2026-05-18	10.3500	10.3500	9.2500	9.2500	-13.146%	29	1,958	+52.432%
2026-05-15	10.6500	10.7000	10.6000	10.6500	+0.472%	5	1,958	+32.394%
2026-05-14	10.1400	10.7500	10.1400	10.6000	+3.922%	40	1,976	+33.019%
2026-05-13	10.3000	10.3000	10.2000	10.2000	+4.938%	99	2,011	+38.235%
2026-05-12	9.9200	9.9200	9.6000	9.7200	-16.567%	4	2,011	+45.062%
2026-05-11	11.6500	11.6500	11.6500	11.6500	+13.881%	8	2,011	+21.030%
2026-05-06	10.2300	10.2300	10.2300	10.2300	+21.786%	4	2,017	+37.830%
2026-05-04	8.0000	8.5500	8.0000	8.4000	+5.793%	45	2,021	+67.857%
2026-05-01	7.2500	7.9400	7.2500	7.9400	+6.008%	11	2,000	+77.582%
2026-04-30	8.0500	8.0500	7.4900	7.4900	-7.645%	9	2,000	+88.251%
2026-04-29	8.0500	8.3000	8.0300	8.1100	+0.123%	28	1,996	+73.859%
2026-04-28	8.7000	8.8500	8.1000	8.1000	-1.220%	54	1,991	+74.074%
2026-04-27	7.9500	8.2000	7.9500	8.2000	+2.500%	8	1,964	+71.951%
2026-04-24	8.0900	8.2500	7.8400	8.0000	+1.911%	156	1,964	+76.250%
2026-04-23	7.6500	7.8500	7.6500	7.8500	-1.506%	5	2,011	+79.618%
2026-04-22	7.9100	8.0000	7.8000	7.9700	-1.605%	36	2,011	+76.913%
2026-04-21	7.7000	8.1000	7.6400	8.1000	+7.285%	285	1,979	+74.074%
2026-04-20	6.3400	7.6000	6.3400	7.5500	+18.898%	109	1,979	+86.755%
2026-04-17	6.6700	6.6700	6.2000	6.3500	+67.105%	119	1,880	+122.047%
2026-04-16	3.8500	3.8500	3.6500	3.8000	-7.317%	58	1,799	+271.053%
2026-04-15	4.2500	4.4000	4.1000	4.1000	-3.529%	60	1,751	+243.902%
2026-04-14	4.4700	4.4700	4.2500	4.2500	-21.296%	44	1,741	+231.765%
2026-04-10	5.9000	5.9000	5.4000	5.4000	-12.195%	3	1,760	+161.111%
2026-04-09	6.2500	6.2500	6.1500	6.1500	-6.818%	2	1,761	+129.268%
2026-04-08	6.6000	6.6000	6.6000	6.6000	-8.966%	1	1,760	+113.636%
2026-04-07	7.1900	7.2500	7.1900	7.2500	+14.173%	5	1,760	+94.483%
2026-04-06	6.3500	6.3500	6.3500	6.3500	-14.420%	3	1,755	+122.047%
2026-04-02	7.9000	7.9000	7.3000	7.4200	-7.826%	98	1,706	+90.027%
2026-04-01	8.4000	8.4000	7.9500	8.0500	-8.000%	467	1,706	+75.155%
2026-03-31	8.8500	8.9000	8.7500	8.7500	-10.256%	5	1,520	+61.143%
2026-03-30	9.8500	9.8500	9.7500	9.7500	+1.036%	194	1,520	+44.615%
2026-03-27	9.3600	9.6500	9.3600	9.6500	+2.660%	2	1,331	+46.114%
2026-03-26	9.5000	9.5000	8.8000	9.4000	-2.591%	6	1,331	+50.000%
2026-03-25	9.6500	9.6500	9.6500	9.6500	-3.980%	10	1,330	+46.114%
2026-03-24	9.2500	10.1500	9.2500	10.0500	+8.649%	72	1,320	+40.299%
2026-03-23	9.2000	9.2500	9.2000	9.2500	-9.756%	11	1,322	+52.432%
2026-03-20	10.2000	10.2500	10.2000	10.2500	+2.500%	7	1,332	+37.561%
2026-03-19	10.0000	10.0000	10.0000	10.0000	+12.994%	5	1,332	+41.000%
2026-03-17	8.4000	8.8500	8.4000	8.8500	+1.143%	133	1,332	+59.322%
2026-03-16	8.7500	9.0000	8.7500	8.7500	-5.914%	78	1,269	+61.143%
2026-03-13	9.5000	9.5000	9.3000	9.3000	-0.322%	37	1,258	+51.613%
2026-03-12	9.3200	9.4200	9.3200	9.3300	+7.488%	4	1,252	+51.125%
2026-03-10	8.2700	8.6800	8.2700	8.6800	+1.166%	3	1,255	+62.442%
2026-03-09	8.3500	8.5800	8.3500	8.5800	+4.000%	8	1,256	+64.336%
2026-03-06	8.0500	8.2500	7.7000	8.2500	+7.143%	90	1,308	+70.909%
2026-03-05	7.7000	7.7000	7.7000	7.7000	-3.145%	1	1,218	+83.117%
2026-03-04	7.9500	7.9500	7.9500	7.9500	-5.357%	1	1,217	+77.358%
2026-03-03	8.7000	8.7000	8.4000	8.4000	-3.448%	3	1,218	+67.857%
2026-03-02	8.8000	8.8500	8.7000	8.7000	-42.951%	402	1,215	+62.069%
2026-02-26	15.2500	15.2500	15.2500	15.2500	-26.471%	10	1,286	-7.541%
2026-02-12	20.7400	20.7400	20.7400	20.7400	+36.627%	20	1,296	-32.015%
2026-02-10	15.2000	15.2000	15.1800	15.1800	-5.538%	2	1,316	-7.115%
2026-02-05	16.0700	16.0700	16.0700	16.0700	-2.783%	2	1,317	-12.259%
2026-02-04	16.5300	16.5300	16.5300	16.5300	+0.425%	1	1,315	-14.701%
2026-02-03	15.5500	16.4600	15.5500	16.4600	+21.297%	130	1,314	-14.338%
2026-01-26	13.5700	13.5700	13.5700	13.5700	+1.118%	160	1,186	+3.906%
2026-01-23	13.4000	13.4200	13.4000	13.4200	-8.832%	15	1,186	+5.067%
2026-01-21	14.7400	14.7400	14.7200	14.7200	+23.906%	2	1,171	-4.212%
2026-01-08	11.8800	11.8800	11.8800	11.8800	-1.000%	10	1,169	+18.687%
2026-01-07	11.9500	12.0000	11.9500	12.0000	+9.389%	15	1,159	+17.500%
2026-01-02	10.9700	10.9700	10.9700	10.9700	+4.278%	13	1,157	+28.532%
2025-12-31	10.5300	10.5300	10.5200	10.5200	-0.284%	50	1,120	+34.030%
2025-12-30	10.6000	10.6000	10.5000	10.5500	-0.939%	23	1,120	+33.649%
2025-12-29	10.4100	10.6500	10.4100	10.6500	+0.188%	9	1,118	+32.394%
2025-12-26	10.9000	10.9000	10.6300	10.6300	-2.477%	5	1,117	+32.643%
2025-12-24	10.8700	10.9000	10.8700	10.9000	+3.810%	2	1,115	+29.358%
2025-12-19	10.6000	10.6000	10.5000	10.5000	+5.528%	6	1,115	+34.286%
2025-12-17	9.9500	9.9500	9.9500	9.9500	-12.719%	13	1,115	+41.709%
2025-12-15	11.2500	11.4000	11.2500	11.4000	+5.069%	5	1,102	+23.684%
2025-12-12	10.8000	10.8500	10.8000	10.8500	-4.405%	4	1,097	+29.954%
2025-12-11	11.3500	11.3500	11.3500	11.3500	-4.622%	400	1,093	+24.229%
2025-12-10	11.0000	11.9000	11.0000	11.9000	+15.534%	20	837	+18.487%
2025-12-09	10.3000	10.3000	10.3000	10.3000	+25.610%	1	827	+36.893%
2025-12-04	8.2000	8.2000	8.2000	8.2000	+7.895%	8	826	+71.951%
2025-11-25	7.6000	7.6000	7.6000	7.6000	-1.299%	18	818	+85.526%
2025-11-21	7.6500	7.7000	7.6500	7.7000	0.000%	4	810	+83.117%