Dark

NFLX20260918P99
NFLX Sep 18 2026 99.00 Put (NFLX260918P00099000)
option OPRA

EOD

Aug 20, 2026

19.45-4.890%(-1.00)376

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.4500	19.4500	19.4500	19.4500	-4.890%	376	251	0.000%
2026-08-14	20.4500	20.4500	20.4500	20.4500	-5.104%	377	251	-4.890%
2026-08-13	21.1000	21.5500	21.1000	21.5500	-12.398%	1,482	251	-9.745%
2026-08-06	25.8500	25.8500	24.1000	24.6000	-5.747%	1,425	251	-20.935%
2026-08-03	26.1000	26.1000	26.1000	26.1000	-0.382%	2	253	-25.479%
2026-07-31	26.0000	27.5500	26.0000	26.2000	-0.758%	1,138	253	-25.763%
2026-07-30	26.2500	26.4000	26.2500	26.4000	-7.531%	1,060	253	-26.326%
2026-07-24	30.0500	30.0500	28.5500	28.5500	-4.195%	762	253	-31.874%
2026-07-23	30.2000	30.4000	29.8000	29.8000	-4.365%	1,340	253	-34.732%
2026-07-20	31.1600	31.1600	31.1600	31.1600	+4.739%	1	253	-37.580%
2026-07-17	31.1000	31.1000	29.7500	29.7500	+20.788%	9	1,820	-34.622%
2026-07-09	24.6300	24.6300	24.6300	24.6300	+11.955%	1	2,017	-21.031%
2026-07-02	22.0000	22.0000	22.0000	22.0000	-13.283%	2	2,018	-11.591%
2026-06-29	25.3700	25.3700	25.3700	25.3700	-3.536%	2	2,018	-23.335%
2026-06-24	26.4000	27.2000	26.3000	26.3000	+42.702%	13	2,024	-26.046%
2026-06-15	18.4300	18.4300	18.4300	18.4300	-6.017%	1	2,027	+5.534%
2026-06-12	19.6100	19.6100	19.6100	19.6100	+10.979%	8	2,027	-0.816%
2026-06-10	17.6700	17.6700	17.6700	17.6700	-2.214%	1	2,027	+10.074%
2026-06-09	18.2700	18.2700	18.0700	18.0700	-2.271%	4	2,026	+7.637%
2026-06-03	18.1500	18.4900	18.1500	18.4900	+8.382%	2	2,024	+5.192%
2026-06-02	17.0600	17.0600	17.0600	17.0600	+16.054%	2	2,023	+14.009%
2026-05-29	14.7800	14.7800	14.7000	14.7000	+12.214%	2	2,025	+32.313%
2026-05-22	13.1000	13.1000	13.1000	13.1000	+1.946%	1	2,024	+48.473%
2026-05-18	13.3000	13.3000	12.7500	12.8500	-10.453%	58	2,025	+51.362%
2026-05-15	14.2000	14.3500	14.0000	14.3500	+7.491%	19	2,025	+35.540%
2026-05-13	13.3500	13.3500	13.3500	13.3500	+3.891%	11	2,041	+45.693%
2026-05-12	14.3000	14.3000	12.8500	12.8500	-16.287%	79	2,041	+51.362%
2026-05-11	15.3500	15.3500	15.3500	15.3500	+10.432%	1	2,041	+26.710%
2026-05-08	13.9000	13.9000	13.9000	13.9000	+4.120%	1	2,107	+39.928%
2026-05-07	13.1000	13.4500	13.1000	13.3500	+4.053%	12	2,106	+45.693%
2026-05-05	12.8300	12.8300	12.8300	12.8300	+11.662%	5	2,097	+51.598%
2026-05-04	11.3500	11.4900	11.3500	11.4900	+4.455%	4	2,102	+69.278%
2026-05-01	10.0000	11.0000	10.0000	11.0000	-1.345%	16	2,089	+76.818%
2026-04-28	12.0000	12.0000	11.1000	11.1500	-2.193%	7	2,089	+74.439%
2026-04-27	11.3500	11.4000	11.3500	11.4000	+4.110%	4	2,088	+70.614%
2026-04-24	10.9500	10.9500	10.9500	10.9500	+1.860%	3	2,087	+77.626%
2026-04-23	10.6000	10.7500	10.6000	10.7500	+1.415%	11	2,087	+80.930%
2026-04-22	10.7300	10.7300	10.5500	10.6000	-2.752%	9	2,085	+83.491%
2026-04-21	10.4500	10.9000	10.3100	10.9000	+8.242%	10	2,076	+78.440%
2026-04-20	9.0000	10.0800	9.0000	10.0700	+15.086%	32	2,076	+93.148%
2026-04-17	9.0000	9.0000	8.5000	8.7500	+60.550%	138	2,068	+122.286%
2026-04-16	5.3500	5.4500	5.1000	5.4500	-1.802%	236	1,953	+256.881%
2026-04-15	5.9300	6.0200	5.5200	5.5500	-5.128%	38	1,859	+250.450%
2026-04-14	6.7500	6.7500	5.8500	5.8500	-17.021%	13	1,851	+232.479%
2026-04-13	7.0500	7.0500	7.0500	7.0500	-2.083%	1	1,861	+175.887%
2026-04-10	7.2500	7.4500	7.2000	7.2000	-4.000%	13	1,861	+170.139%
2026-04-09	7.8000	7.8000	7.5000	7.5000	-15.254%	4	1,857	+159.333%
2026-04-08	8.7500	8.8500	8.7000	8.8500	-6.349%	38	1,855	+119.774%
2026-04-07	9.1200	9.4500	9.1200	9.4500	+1.942%	11	1,866	+105.820%
2026-04-06	8.4000	9.2700	8.4000	9.2700	-0.323%	22	1,868	+109.817%
2026-04-02	9.8500	9.9000	9.3000	9.3000	-11.005%	103	1,873	+109.140%
2026-04-01	10.7100	10.7200	10.4000	10.4500	-6.278%	232	1,873	+86.124%
2026-03-31	11.1500	11.1500	11.1500	11.1500	-10.081%	1	2,008	+74.439%
2026-03-25	12.5200	12.5800	12.4000	12.4000	-3.876%	200	2,008	+56.855%
2026-03-24	12.9000	12.9000	12.9000	12.9000	+7.950%	10	1,808	+50.775%
2026-03-23	11.9500	11.9500	11.9500	11.9500	-6.275%	1	1,809	+62.762%
2026-03-19	12.5500	12.8000	12.5500	12.7500	+10.199%	12	1,809	+52.549%
2026-03-16	11.5700	11.5700	11.5700	11.5700	-3.983%	20	1,809	+68.107%
2026-03-12	11.9500	12.0500	11.9500	12.0500	+4.601%	10	1,829	+61.411%
2026-03-11	10.8500	11.5200	10.8500	11.5200	+7.163%	9	1,829	+68.837%
2026-03-10	10.4500	10.8000	10.4500	10.7500	+2.871%	18	1,829	+80.930%
2026-03-09	10.7500	10.9000	10.4500	10.4500	+0.771%	21	1,827	+86.124%
2026-03-06	10.4500	10.4500	10.1600	10.3700	+1.667%	40	1,819	+87.560%
2026-03-05	10.2000	10.2000	10.2000	10.2000	+2.000%	5	1,799	+90.686%
2026-03-04	10.0000	10.0000	10.0000	10.0000	-10.714%	10	1,796	+94.500%
2026-03-03	11.4500	11.4500	11.2000	11.2000	0.000%	8	1,786	+73.661%
2026-03-02	11.0500	11.3900	10.7000	11.2000	-12.157%	82	1,787	+73.661%
2026-02-27	12.8500	12.8500	12.7500	12.7500	-45.513%	3	1,762	+52.549%
2026-02-19	23.4000	23.4000	23.4000	23.4000	+0.645%	25	1,763	-16.880%
2026-02-18	23.2500	23.2500	23.2500	23.2500	-1.691%	45	1,763	-16.344%
2026-02-17	24.1000	24.1000	23.6500	23.6500	-0.211%	100	1,763	-17.759%
2026-02-13	24.3000	24.3000	23.7000	23.7000	-1.863%	50	1,837	-17.932%
2026-02-12	24.2500	24.2500	24.1500	24.1500	+30.400%	42	1,837	-19.462%
2026-02-10	18.5500	18.5500	18.5200	18.5200	-5.414%	2	1,876	+5.022%
2026-02-05	19.5800	19.5800	19.5800	19.5800	+5.043%	1	1,876	-0.664%
2026-01-30	18.6400	18.6400	18.6400	18.6400	+9.971%	1	1,876	+4.345%
2026-01-26	16.9500	16.9500	16.9500	16.9500	-6.198%	1	1,876	+14.749%
2026-01-23	18.0700	18.0700	18.0700	18.0700	-2.849%	1	1,876	+7.637%
2026-01-22	18.6100	18.7200	18.5900	18.6000	+0.541%	7	1,875	+4.570%
2026-01-21	19.2800	19.2800	18.5000	18.5000	+15.265%	4	1,878	+5.135%
2026-01-15	16.0500	16.0500	16.0500	16.0500	+1.582%	450	1,876	+21.184%
2026-01-09	15.8000	15.8000	15.8000	15.8000	+4.290%	1	1,966	+23.101%
2026-01-06	15.1500	15.1500	15.1500	15.1500	+4.844%	40	1,965	+28.383%
2026-01-02	14.4000	14.4500	14.4000	14.4500	+9.304%	2	2,005	+34.602%
2025-12-30	13.2200	13.2200	13.2200	13.2200	-1.048%	10	2,005	+47.126%
2025-12-29	13.3600	13.3600	13.3600	13.3600	-2.482%	10	1,995	+45.584%
2025-12-22	13.7000	13.7000	13.7000	13.7000	+2.239%	1	1,986	+41.971%
2025-12-18	13.4000	13.4000	13.4000	13.4000	+3.876%	1	1,986	+45.149%
2025-12-17	12.9000	12.9000	12.9000	12.9000	-8.185%	1	1,987	+50.775%
2025-12-15	13.9500	14.0500	13.9000	14.0500	+4.074%	13	1,987	+38.434%
2025-12-12	13.5000	13.5000	13.5000	13.5000	+0.148%	7	1,987	+44.074%
2025-12-10	13.4800	13.4800	13.4800	13.4800	+5.975%	10	1,989	+44.288%
2025-12-08	13.2500	13.2500	12.7200	12.7200	+14.183%	511	1,999	+52.909%
2025-12-05	11.2900	11.2900	10.0500	11.1400	+40.126%	14	1,746	+74.596%
2025-12-02	8.2000	8.2000	7.9500	7.9500	-14.054%	12	1,733	+144.654%
2025-11-25	9.5500	9.5500	9.2500	9.2500	-4.639%	2	1,721	+110.270%
2025-11-21	9.7000	9.7000	9.7000	9.7000	+22.785%	1	1,720	+100.515%
2025-11-17	7.9000	7.9000	7.9000	7.9000	0.000%	1	1,720	+146.203%