Dark

NFLX20260918P95
NFLX Sep 18 2026 95.00 Put (NFLX260918P00095000)
option OPRA

EOD

Aug 19, 2026

14.32-24.032%(-4.53)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	14.6900	14.6900	14.3200	14.3200	-24.032%	6	830	0.000%
2026-08-17	18.0500	18.8500	17.8900	18.8500	+11.538%	24	826	-24.032%
2026-08-14	16.7600	16.9000	16.7600	16.9000	-6.938%	15	811	-15.266%
2026-08-13	18.1600	18.1600	18.1600	18.1600	-11.415%	2	799	-21.145%
2026-08-11	19.1000	20.5000	19.1000	20.5000	+4.432%	9	799	-30.146%
2026-08-10	19.6300	19.6300	19.6300	19.6300	-7.537%	1	801	-27.050%
2026-07-29	22.7000	22.7500	21.2300	21.2300	-3.719%	16	821	-32.548%
2026-07-28	21.3000	22.0500	21.3000	22.0500	-8.506%	11	819	-35.057%
2026-07-27	24.8000	24.8500	23.4500	24.1000	-2.744%	19	825	-40.581%
2026-07-24	26.4700	26.4700	24.7800	24.7800	-7.881%	52	848	-42.211%
2026-07-23	26.0000	27.0000	26.0000	26.9000	+4.062%	5,709	854	-46.766%
2026-07-22	24.7500	25.8500	24.5000	25.8500	-3.545%	24	1,899	-44.603%
2026-07-21	27.3000	28.0800	26.8000	26.8000	-2.545%	51	1,913	-46.567%
2026-07-20	27.6600	27.9000	27.0000	27.5000	+5.324%	103	1,912	-47.927%
2026-07-17	28.0000	28.8100	25.4500	26.1100	+21.048%	176	2,738	-45.155%
2026-07-16	21.9500	22.2500	21.2000	21.5700	+0.419%	152	2,797	-33.611%
2026-07-15	21.0600	21.5700	21.0600	21.4800	-0.877%	9	2,778	-33.333%
2026-07-14	21.7500	21.8000	21.6700	21.6700	+4.737%	40	2,777	-33.918%
2026-07-13	20.6900	20.6900	20.6900	20.6900	-7.963%	2	2,757	-30.788%
2026-07-10	22.5900	22.6400	22.4800	22.4800	+7.611%	12	2,757	-36.299%
2026-07-09	21.1200	21.1200	20.8900	20.8900	+7.680%	12	2,755	-31.450%
2026-07-06	19.2800	19.4000	19.2800	19.4000	+8.078%	2	2,755	-26.186%
2026-07-02	19.5500	19.5500	17.9500	17.9500	-18.446%	3	2,755	-20.223%
2026-07-01	22.6500	22.6500	22.0100	22.0100	-5.940%	4	2,755	-34.939%
2026-06-30	22.7400	23.4000	22.5000	23.4000	+9.911%	33	2,757	-38.803%
2026-06-29	20.1200	21.2900	20.0000	21.2900	+0.853%	32	2,777	-32.738%
2026-06-26	21.6200	21.6800	21.1100	21.1100	-9.321%	8	2,785	-32.165%
2026-06-25	23.8000	23.8000	22.8500	23.2800	+2.195%	7	2,790	-38.488%
2026-06-24	22.3500	22.9200	22.3500	22.7800	+2.198%	64	2,793	-37.138%
2026-06-23	22.0000	22.4000	22.0000	22.2900	-0.535%	35	2,765	-35.756%
2026-06-22	19.9000	22.8900	19.4700	22.4100	+20.809%	45	2,785	-36.100%
2026-06-18	18.4200	18.8200	18.3000	18.5500	+2.035%	23	2,835	-22.803%
2026-06-17	17.8300	18.2000	17.5700	18.1800	+4.724%	58	2,835	-21.232%
2026-06-16	17.0500	17.8200	17.0500	17.3600	+17.060%	161	2,835	-17.512%
2026-06-15	15.5400	15.5400	14.8300	14.8300	-5.781%	12	2,932	-3.439%
2026-06-12	16.4700	16.4700	15.6300	15.7400	+3.894%	15	2,932	-9.022%
2026-06-11	15.7000	15.7000	15.1000	15.1500	+5.575%	9	2,932	-5.479%
2026-06-10	14.8000	14.8500	14.3500	14.3500	-3.562%	3	2,931	-0.209%
2026-06-09	14.5600	14.8800	14.5600	14.8800	+5.832%	21	2,930	-3.763%
2026-06-08	15.7000	15.7000	14.0600	14.0600	-7.984%	23	2,909	+1.849%
2026-06-05	15.4100	15.4100	15.2800	15.2800	+0.858%	3	2,919	-6.283%
2026-06-04	14.2500	15.1500	14.2500	15.1500	-1.751%	8	2,917	-5.479%
2026-06-03	15.4500	15.7500	15.4200	15.4200	+11.095%	115	2,911	-7.134%
2026-06-02	13.6900	13.8800	13.6900	13.8800	+11.396%	11	2,993	+3.170%
2026-06-01	11.7900	12.4600	11.1500	12.4600	+3.833%	40	2,997	+14.928%
2026-05-29	11.8900	12.0000	11.8900	12.0000	+2.128%	33	2,972	+19.333%
2026-05-28	11.7000	11.8600	11.7000	11.7500	+7.897%	22	2,959	+21.872%
2026-05-27	10.6000	10.9000	10.6000	10.8900	-1.090%	53	2,963	+31.497%
2026-05-26	10.7700	11.0100	10.7700	11.0100	+8.473%	11	2,916	+30.064%
2026-05-21	10.8500	10.8500	10.1500	10.1500	-4.516%	11	2,906	+41.084%
2026-05-20	10.6000	10.7400	10.6000	10.6300	+6.300%	7	2,906	+34.713%
2026-05-19	9.1300	10.0000	9.0800	10.0000	-2.913%	19	2,917	+43.200%
2026-05-18	11.6500	11.6500	10.0700	10.3000	-6.364%	9	2,917	+39.029%
2026-05-15	11.0000	11.0000	11.0000	11.0000	-1.168%	5	2,917	+30.182%
2026-05-14	10.7500	11.2100	10.7500	11.1300	-2.111%	71	2,923	+28.661%
2026-05-13	11.3700	11.3700	11.3700	11.3700	+10.388%	10	2,858	+25.945%
2026-05-12	11.0300	11.0300	10.3000	10.3000	-15.918%	125	2,858	+39.029%
2026-05-11	11.6900	12.2500	11.3500	12.2500	+11.872%	129	2,858	+16.898%
2026-05-08	10.9500	10.9500	10.9500	10.9500	+3.791%	14	2,628	+30.776%
2026-05-07	10.6000	10.6000	10.5500	10.5500	-2.315%	37	2,614	+35.735%
2026-05-06	10.7500	10.8300	10.7500	10.8000	0.000%	3	2,649	+32.593%
2026-05-05	10.2200	10.8000	10.1700	10.8000	+20.000%	15	2,648	+32.593%
2026-05-04	8.2000	9.0000	8.2000	9.0000	+12.500%	25	2,635	+59.111%
2026-05-01	7.8000	8.0000	7.8000	8.0000	-2.439%	4	2,613	+79.000%
2026-04-30	8.5500	8.6000	8.2000	8.2000	-4.651%	13	2,613	+74.634%
2026-04-29	8.5500	8.9000	8.5500	8.6000	-2.273%	44	2,608	+66.512%
2026-04-28	9.3200	9.4000	8.8000	8.8000	-0.789%	127	2,579	+62.727%
2026-04-27	8.4000	8.9800	8.4000	8.8700	+3.743%	32	2,482	+61.443%
2026-04-24	8.5900	8.8000	8.5500	8.5500	+1.423%	35	2,470	+67.485%
2026-04-23	8.1000	8.6500	8.1000	8.4300	+0.958%	11	2,440	+69.870%
2026-04-22	8.2500	8.3500	8.2500	8.3500	-2.339%	153	2,436	+71.497%
2026-04-21	8.1000	8.6000	8.1000	8.5500	+9.475%	116	2,493	+67.485%
2026-04-20	7.1000	8.1500	7.1000	7.8100	+14.853%	119	2,493	+83.355%
2026-04-17	7.1000	7.3100	6.2000	6.8000	+67.901%	271	2,434	+110.588%
2026-04-16	4.2500	4.2500	3.9000	4.0500	-3.571%	964	2,398	+253.580%
2026-04-15	4.6200	4.6200	4.2000	4.2000	-7.692%	41	2,481	+240.952%
2026-04-14	5.5600	5.5600	4.4500	4.5500	-16.971%	70	2,473	+214.725%
2026-04-13	5.5300	5.5300	5.4600	5.4800	-4.696%	52	2,464	+161.314%
2026-04-10	5.7000	5.9400	5.7000	5.7500	-4.485%	329	2,447	+149.043%
2026-04-09	6.4000	6.4000	5.9400	6.0200	-15.211%	18	2,363	+137.874%
2026-04-08	7.3600	7.3600	7.1000	7.1000	-5.585%	5	2,362	+101.690%
2026-04-07	7.4300	7.5500	7.4200	7.5200	+1.211%	5	2,364	+90.426%
2026-04-06	6.7300	7.5000	6.7300	7.4300	-4.744%	4	2,363	+92.732%
2026-04-02	8.4400	8.4400	7.7200	7.8000	-7.692%	787	2,187	+83.590%
2026-04-01	8.9000	9.0000	8.4200	8.4500	-1.400%	101	2,187	+69.467%
2026-03-31	9.3600	9.3600	8.5700	8.5700	-16.390%	17	2,221	+67.095%
2026-03-30	10.1000	10.2500	9.8500	10.2500	+0.985%	48	2,225	+39.707%
2026-03-27	9.6400	10.1500	9.6400	10.1500	+9.140%	4	2,217	+41.084%
2026-03-26	10.0500	10.0500	9.3000	9.3000	-8.374%	92	2,214	+53.978%
2026-03-25	10.3000	10.3000	10.1500	10.1500	-4.245%	3	2,170	+41.084%
2026-03-24	10.1500	10.7000	10.1500	10.6000	+8.718%	36	2,168	+35.094%
2026-03-23	9.9800	10.2400	9.7500	9.7500	-10.055%	39	2,189	+46.872%
2026-03-20	10.4700	10.9000	10.4700	10.8400	+2.457%	44	2,156	+32.103%
2026-03-19	9.4100	10.5800	9.4100	10.5800	+12.314%	21	2,118	+35.350%
2026-03-18	9.3600	9.4200	9.3600	9.4200	+5.843%	2	2,111	+52.017%
2026-03-17	8.9000	8.9000	8.9000	8.9000	-4.813%	72	2,109	+60.899%
2026-03-16	9.6500	9.6500	9.2200	9.3500	-3.608%	30	2,112	+53.155%
2026-03-13	9.1000	9.7500	9.1000	9.7000	-0.919%	15	2,120	+47.629%
2026-03-12	9.7900	9.7900	9.7900	9.7900	+2.836%	1	2,120	+46.272%
2026-03-11	9.0000	9.6500	8.9500	9.5200	+10.698%	287	2,120	+50.420%
2026-03-09	8.8000	9.1000	8.6000	8.6000	+0.233%	160	1,978	+66.512%
2026-03-06	8.1500	8.5800	8.1500	8.5800	+4.890%	62	1,856	+66.900%
2026-03-05	7.8300	8.1800	7.8300	8.1800	-0.244%	29	1,817	+75.061%
2026-03-04	8.2500	8.4500	8.1700	8.2000	-7.865%	83	1,802	+74.634%
2026-03-03	9.3900	9.4500	8.9000	8.9000	-1.657%	120	1,783	+60.899%
2026-03-02	9.0900	9.4800	8.6500	9.0500	-4.233%	59	1,746	+58.232%
2026-02-27	11.4000	11.4000	9.4500	9.4500	-56.250%	301	1,732	+51.534%
2026-02-23	21.6000	21.6000	21.6000	21.6000	+4.348%	2	1,791	-33.704%
2026-02-18	20.7000	20.7000	20.7000	20.7000	+3.500%	1	1,793	-30.821%
2026-02-17	20.0000	20.0000	20.0000	20.0000	-0.498%	3	1,792	-28.400%
2026-02-13	20.8000	20.8500	20.1000	20.1000	-4.739%	91	1,738	-28.756%
2026-02-12	18.7700	21.1000	18.7700	21.1000	+15.616%	161	1,738	-32.133%
2026-02-11	16.5400	18.2500	16.5400	18.2500	+12.654%	11	1,577	-21.534%
2026-02-10	15.5800	16.2000	15.5800	16.2000	-5.539%	55	1,568	-11.605%
2026-02-09	17.3500	17.3500	17.1500	17.1500	+1.120%	33	1,583	-16.501%
2026-02-06	16.9600	16.9600	16.9600	16.9600	-2.585%	5	1,553	-15.566%
2026-02-04	17.4000	17.4100	17.4000	17.4100	-2.629%	2	1,548	-17.748%
2026-02-03	17.6000	17.8800	17.6000	17.8800	+14.249%	9	1,548	-19.911%
2026-02-02	15.6500	15.6500	15.6500	15.6500	-2.795%	15	1,541	-8.498%
2026-01-29	16.1500	16.2000	16.0500	16.1000	+11.342%	28	1,556	-11.056%
2026-01-28	14.2900	14.4600	13.9800	14.4600	+2.047%	5	1,545	-0.968%
2026-01-26	14.1700	14.1700	14.1700	14.1700	-7.082%	160	1,540	+1.059%
2026-01-21	15.2800	15.8600	15.2500	15.2500	+8.156%	24	1,380	-6.098%
2026-01-20	14.1000	14.1000	14.1000	14.1000	+2.920%	75	1,363	+1.560%
2026-01-14	13.7000	13.7000	13.7000	13.7000	+5.385%	100	1,311	+4.526%
2026-01-13	13.0000	13.0000	13.0000	13.0000	+1.562%	20	1,211	+10.154%
2026-01-12	12.9100	12.9100	12.8000	12.8000	-3.904%	22	1,191	+11.875%
2026-01-09	12.8700	13.5000	12.8700	13.3200	+6.305%	4	1,179	+7.508%
2026-01-08	12.6500	12.6500	12.5300	12.5300	+0.723%	8	1,176	+14.286%
2026-01-06	12.5000	12.7000	12.4400	12.4400	+4.890%	3	1,170	+15.113%
2026-01-05	11.8500	11.8600	11.8500	11.8600	-1.658%	12	1,158	+20.742%
2026-01-02	12.2400	12.2400	12.0600	12.0600	+7.775%	3	1,158	+18.740%
2025-12-31	11.1900	11.1900	11.1900	11.1900	+1.267%	1	1,156	+27.971%
2025-12-30	11.1000	11.1000	11.0500	11.0500	+0.272%	16	1,156	+29.593%
2025-12-29	11.1500	11.1500	11.0200	11.0200	-3.755%	15	1,157	+29.946%
2025-12-23	11.4500	11.4500	11.4500	11.4500	0.000%	10	1,157	+25.066%
2025-12-22	11.5000	11.5000	11.4500	11.4500	+4.186%	6	1,167	+25.066%
2025-12-19	10.9900	10.9900	10.9900	10.9900	-4.435%	3	1,163	+30.300%
2025-12-18	11.5000	11.5000	11.5000	11.5000	+10.048%	1	1,160	+24.522%
2025-12-17	10.4900	10.4900	10.4000	10.4500	-11.814%	155	1,160	+37.033%
2025-12-15	11.7900	11.9500	11.7900	11.8500	+3.675%	29	1,018	+20.844%
2025-12-12	11.0400	11.4300	10.9000	11.4300	-3.136%	19	995	+25.284%
2025-12-11	12.2000	12.2000	11.8000	11.8000	-4.839%	13	986	+21.356%
2025-12-10	11.1300	12.4000	11.1300	12.4000	+13.761%	28	987	+15.484%
2025-12-09	10.7000	10.9000	10.7000	10.9000	+1.395%	9	964	+31.376%
2025-12-08	10.6500	11.3000	10.0000	10.7500	+16.216%	499	955	+33.209%
2025-12-05	9.4500	9.5300	9.2500	9.2500	+10.119%	7	618	+54.811%
2025-12-04	8.4700	8.4700	8.4000	8.4000	-1.754%	2	612	+70.476%
2025-12-03	8.5500	8.5500	8.5500	8.5500	+16.327%	2	611	+67.485%
2025-11-26	7.4000	7.4000	7.3000	7.3500	-6.369%	4	611	+94.830%
2025-11-25	8.0000	8.0000	7.8500	7.8500	-4.268%	3	611	+82.420%
2025-11-24	8.2000	8.2000	8.2000	8.2000	0.000%	2	611	+74.634%
2025-11-21	8.1500	8.2500	8.1500	8.2000	+10.067%	4	611	+74.634%
2025-11-20	6.9000	7.4500	6.9000	7.4500	+5.674%	3	611	+92.215%
2025-11-19	6.4500	7.0500	6.4500	7.0500	+23.902%	4	611	+103.121%
2025-11-18	5.6900	5.6900	5.6900	5.6900	0.000%	1	610	+151.670%