Dark

NFLX20260918P97
NFLX Sep 18 2026 97.00 Put (NFLX260918P00097000)
option OPRA

EOD

Aug 19, 2026

16.71-12.513%(-2.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	16.4600	16.7100	16.4600	16.7100	-12.513%	2	144	0.000%
2026-08-14	18.8000	19.1500	18.6000	19.1000	-4.261%	63	242	-12.513%
2026-08-13	19.6500	20.2500	19.5500	19.9500	-12.115%	59	242	-16.241%
2026-08-12	23.0000	23.3500	22.7000	22.7000	0.000%	52	242	-26.388%
2026-08-07	22.7000	22.7000	22.7000	22.7000	+2.948%	429	286	-26.388%
2026-08-06	22.0500	22.0500	22.0500	22.0500	-9.408%	429	286	-24.218%
2026-07-29	24.3300	24.3400	24.3300	24.3400	-1.696%	2	286	-31.348%
2026-07-28	24.7600	24.7600	24.7600	24.7600	-10.225%	5	288	-32.512%
2026-07-24	27.5800	27.5800	27.5800	27.5800	-2.544%	1	288	-39.413%
2026-07-23	28.6000	28.6000	27.5000	28.3000	-8.117%	787	288	-40.954%
2026-07-20	30.8000	30.8000	30.8000	30.8000	+30.786%	1	301	-45.747%
2026-07-15	23.3000	23.5500	22.9500	23.5500	+0.641%	14	733	-29.045%
2026-07-14	24.1500	24.1500	23.4000	23.4000	+2.497%	12	742	-28.590%
2026-07-13	22.8300	22.8300	22.8300	22.8300	-0.954%	1	754	-26.807%
2026-07-09	23.0500	23.0500	23.0500	23.0500	+11.245%	10	754	-27.505%
2026-07-07	20.3600	21.0900	20.0700	20.7200	+3.860%	118	754	-19.353%
2026-07-02	21.9000	21.9000	19.9500	19.9500	-11.333%	7	767	-16.241%
2026-06-29	21.5500	22.5000	21.5500	22.5000	-5.660%	14	767	-25.733%
2026-06-26	23.8500	23.8500	23.8500	23.8500	-3.049%	10	767	-29.937%
2026-06-24	24.6000	24.6000	24.6000	24.6000	+10.067%	2	767	-32.073%
2026-06-22	22.3500	22.3500	22.3500	22.3500	+20.485%	3	767	-25.235%
2026-06-16	18.5500	18.5500	18.5500	18.5500	+7.225%	1	764	-9.919%
2026-06-11	17.1500	17.5000	17.1500	17.3000	+2.367%	29	763	-3.410%
2026-06-04	16.9000	16.9000	16.9000	16.9000	-0.763%	5	762	-1.124%
2026-06-03	17.0300	17.0300	17.0300	17.0300	+37.339%	2	763	-1.879%
2026-05-27	12.5200	12.5200	11.9300	12.4000	+5.983%	21	761	+34.758%
2026-05-21	12.0900	12.0900	11.7000	11.7000	+11.855%	3	765	+42.821%
2026-05-19	10.4600	10.4600	10.4600	10.4600	-13.554%	5	765	+59.751%
2026-05-12	12.1000	12.1000	12.1000	12.1000	-1.786%	1	770	+38.099%
2026-05-08	12.3200	12.3200	12.3200	12.3200	+3.966%	1	770	+35.633%
2026-05-07	11.5500	11.8500	11.5500	11.8500	-1.496%	9	770	+41.013%
2026-05-05	10.2200	12.0300	10.2200	12.0300	+32.928%	13	768	+38.903%
2026-05-01	8.9500	9.0500	8.9500	9.0500	-6.701%	5	761	+84.641%
2026-04-29	9.7000	9.7000	9.7000	9.7000	-3.000%	5	761	+72.268%
2026-04-28	10.6000	10.6500	9.9000	10.0000	-1.478%	5	766	+67.100%
2026-04-27	10.1000	10.1500	10.1000	10.1500	+5.181%	2	768	+64.631%
2026-04-24	9.8200	9.9000	9.6500	9.6500	-1.531%	23	768	+73.161%
2026-04-23	9.2500	9.8000	9.2500	9.8000	+3.158%	4	760	+70.510%
2026-04-22	9.3000	9.5000	9.2500	9.5000	-1.554%	10	758	+75.895%
2026-04-21	9.1000	9.6500	9.1000	9.6500	+10.034%	34	723	+73.161%
2026-04-20	7.8000	9.0000	7.8000	8.7700	+11.578%	22	723	+90.536%
2026-04-17	7.7200	7.8600	7.1000	7.8600	+63.750%	170	728	+112.595%
2026-04-16	4.4500	4.8000	4.4500	4.8000	-8.046%	10	669	+248.125%
2026-04-15	5.2200	5.2200	5.2200	5.2200	-15.806%	2	669	+220.115%
2026-04-13	6.3000	6.4500	6.2000	6.2000	-12.676%	5	671	+169.516%
2026-04-09	7.4500	7.4500	7.0500	7.1000	-10.127%	11	669	+135.352%
2026-04-08	8.0500	8.1000	7.7000	7.9000	-7.059%	66	658	+111.519%
2026-04-07	8.1500	8.5000	8.1500	8.5000	+3.030%	64	601	+96.588%
2026-04-06	7.8500	8.5500	7.8000	8.2500	-6.250%	58	561	+102.545%
2026-04-02	8.7500	8.8000	8.5500	8.8000	-6.383%	18	524	+89.886%
2026-04-01	9.5000	9.6500	9.4000	9.4000	-13.043%	44	524	+77.766%
2026-03-31	10.8100	10.8100	10.8100	10.8100	-5.175%	10	532	+54.579%
2026-03-30	11.4000	11.4000	11.4000	11.4000	+2.703%	2	532	+46.579%
2026-03-27	11.1000	11.1000	11.1000	11.1000	+7.246%	1	530	+50.541%
2026-03-26	11.0500	11.2000	10.3500	10.3500	-11.915%	7	529	+61.449%
2026-03-24	11.0000	11.7500	10.9500	11.7500	+8.295%	86	525	+42.213%
2026-03-23	10.8500	10.8500	10.8000	10.8500	+5.340%	6	521	+54.009%
2026-03-16	10.3000	10.3000	10.3000	10.3000	+5.102%	2	518	+62.233%
2026-03-09	9.8000	9.8000	9.8000	9.8000	+3.704%	1	519	+70.510%
2026-03-06	9.0500	9.6500	9.0500	9.4500	+1.613%	113	521	+76.825%
2026-03-05	8.9500	9.4000	8.9500	9.3000	+0.541%	145	471	+79.677%
2026-03-04	9.1500	9.2500	8.9500	9.2500	-11.483%	77	455	+80.649%
2026-03-03	10.6400	10.6400	10.4500	10.4500	-1.878%	21	419	+59.904%
2026-02-27	11.9500	12.1000	10.4000	10.6500	-50.694%	189	399	+56.901%
2026-02-18	21.8000	21.8700	21.6000	21.6000	-6.655%	3	304	-22.639%
2026-02-12	23.1400	23.1400	23.1400	23.1400	+32.989%	10	301	-27.787%
2026-02-10	17.4000	17.4000	17.4000	17.4000	-6.902%	79	291	-3.966%
2026-02-05	18.6900	18.6900	18.6900	18.6900	-2.402%	1	344	-10.594%
2026-02-03	19.1000	19.1500	19.1000	19.1500	+18.576%	2	344	-12.742%
2026-02-02	16.1500	16.1500	16.1500	16.1500	-7.503%	2	344	+3.467%
2026-01-29	17.5000	17.5000	17.4600	17.4600	+7.446%	2	344	-4.296%
2026-01-27	16.3200	16.3200	16.2500	16.2500	+4.167%	2	345	+2.831%
2026-01-26	15.6300	15.6300	15.6000	15.6000	-0.826%	8	344	+7.115%
2026-01-23	15.7300	15.7300	15.7300	15.7300	-3.733%	5	344	+6.230%
2026-01-22	16.3400	16.3400	16.3400	16.3400	+0.740%	2	349	+2.264%
2026-01-21	17.1300	17.3000	16.2200	16.2200	+7.417%	4	349	+3.021%
2026-01-20	15.1000	15.1000	15.1000	15.1000	+11.193%	2	349	+10.662%
2026-01-13	13.5800	13.5800	13.5800	13.5800	-5.694%	1	351	+23.049%
2026-01-09	14.4000	14.4000	14.4000	14.4000	+5.340%	12	351	+16.042%
2026-01-08	13.6700	13.6700	13.6700	13.6700	+3.404%	1	344	+22.238%
2026-01-02	12.9200	13.2200	12.9200	13.2200	+6.185%	2	344	+26.399%
2025-12-26	12.4500	12.4500	12.4500	12.4500	-0.160%	1	342	+34.217%
2025-12-24	12.4700	12.4700	12.4700	12.4700	-0.479%	10	353	+34.002%
2025-12-23	12.5300	12.5300	12.5300	12.5300	-0.949%	1	353	+33.360%
2025-12-18	12.5000	12.6500	12.4500	12.6500	+5.858%	6	353	+32.095%
2025-12-17	11.6300	11.9500	11.6300	11.9500	-6.859%	2	349	+39.833%
2025-12-16	12.8300	12.8300	12.8300	12.8300	-0.927%	1	348	+30.242%
2025-12-15	12.8500	12.9500	12.8000	12.9500	+4.858%	5	347	+29.035%
2025-12-12	12.4000	12.4000	12.3500	12.3500	-4.264%	2	347	+35.304%
2025-12-11	12.9000	12.9000	12.9000	12.9000	-2.050%	1	347	+29.535%
2025-12-10	12.3500	13.1700	12.3500	13.1700	+11.610%	13	347	+26.879%
2025-12-09	11.8000	11.8000	11.8000	11.8000	+15.122%	13	347	+41.610%
2025-12-05	10.2500	10.2500	10.2500	10.2500	+39.456%	2	334	+63.024%
2025-12-02	7.4500	7.4500	7.3500	7.3500	0.000%	20	333	+127.347%
2025-12-01	7.3500	7.3500	7.3500	7.3500	-9.259%	1	325	+127.347%
2025-11-26	8.1000	8.1000	8.1000	8.1000	-7.640%	1	323	+106.296%
2025-11-25	8.7700	8.7700	8.7500	8.7700	-2.556%	5	323	+90.536%
2025-11-24	9.0000	9.0000	9.0000	9.0000	+2.857%	1	320	+85.667%
2025-11-21	8.8500	8.8500	8.6800	8.7500	+8.696%	6	320	+90.971%
2025-11-20	7.6000	8.0500	7.6000	8.0500	+12.587%	11	320	+107.578%
2025-11-19	7.1500	7.1500	7.1500	7.1500	0.000%	2	320	+133.706%
2025-11-17	7.1500	7.1500	7.1500	7.1500	0.000%	1	320	+133.706%