Dark

NFLX20260918P100
NFLX Sep 18 2026 100.00 Put (NFLX260918P00100000)
option OPRA

EOD

Jul 1, 2026

27.00-4.930%(-1.40)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	27.0000	27.0600	26.5000	27.0000	-4.930%	25	4,909	0.000%
2026-06-30	27.2000	28.4000	27.2000	28.4000	+14.470%	16	4,900	-4.930%
2026-06-29	24.8100	24.8100	24.8100	24.8100	-3.613%	5	4,886	+8.827%
2026-06-26	28.0500	28.2000	25.1500	25.7400	-9.684%	108	4,886	+4.895%
2026-06-25	28.8800	28.8800	27.6500	28.5000	+3.712%	624	4,785	-5.263%
2026-06-24	27.3400	27.9400	27.3400	27.4800	+2.232%	202	4,551	-1.747%
2026-06-23	27.1000	27.2500	26.7000	26.8800	-0.958%	25	4,491	+0.446%
2026-06-22	24.4200	27.7900	24.4200	27.1400	+17.033%	19	4,484	-0.516%
2026-06-18	24.0000	24.0000	23.0000	23.1900	+0.086%	25	4,494	+16.429%
2026-06-17	22.0000	23.1700	22.0000	23.1700	+4.369%	20	4,494	+16.530%
2026-06-16	21.6000	22.2000	21.6000	22.2000	+13.963%	2	4,494	+21.622%
2026-06-15	19.4000	19.6500	19.4000	19.4800	-2.209%	12	4,491	+38.604%
2026-06-12	20.2200	20.2200	19.8200	19.9200	+0.606%	13	4,491	+35.542%
2026-06-11	19.8500	19.8500	19.7900	19.8000	+7.492%	40	4,491	+36.364%
2026-06-10	19.1100	19.1100	18.4200	18.4200	-3.358%	36	4,531	+46.580%
2026-06-09	19.0600	19.0600	19.0600	19.0600	+1.925%	1	4,518	+41.658%
2026-06-08	19.5300	19.5300	18.5800	18.7000	-3.509%	14	4,517	+44.385%
2026-06-05	19.3800	19.3800	19.3800	19.3800	+0.259%	10	4,525	+39.319%
2026-06-04	19.2000	19.3300	19.2000	19.3300	-0.973%	16	4,535	+39.679%
2026-06-03	18.4000	19.5200	18.4000	19.5200	+9.050%	21	4,534	+38.320%
2026-06-02	17.8000	17.9000	17.6900	17.9000	+11.666%	7	4,516	+50.838%
2026-06-01	16.1500	16.1900	16.0200	16.0300	+1.136%	12	4,519	+68.434%
2026-05-29	15.6700	15.9500	15.6500	15.8500	+2.789%	42	4,527	+70.347%
2026-05-28	15.0200	15.8900	15.0200	15.4200	+5.616%	28	4,544	+75.097%
2026-05-27	14.6000	14.6000	14.6000	14.6000	+0.620%	2	4,540	+84.932%
2026-05-26	14.5100	14.5100	14.5100	14.5100	+11.018%	1	4,542	+86.079%
2026-05-21	13.0700	13.0700	13.0700	13.0700	-7.633%	5	4,542	+106.580%
2026-05-20	14.6000	14.6000	14.1500	14.1500	+4.582%	4	4,542	+90.813%
2026-05-19	12.9900	13.5300	12.9700	13.5300	+0.222%	36	4,580	+99.557%
2026-05-18	13.5000	13.5000	13.5000	13.5000	-10.299%	1	4,580	+100.000%
2026-05-15	15.0100	15.0500	15.0100	15.0500	0.000%	3	4,580	+79.402%
2026-05-14	14.5200	15.0500	14.5200	15.0500	+4.878%	11	4,580	+79.402%
2026-05-13	14.8300	14.8300	14.3500	14.3500	-0.554%	9	4,570	+88.153%
2026-05-12	15.8300	15.8300	13.6800	14.4300	-10.205%	15	4,570	+87.110%
2026-05-11	15.3300	16.0700	15.3300	16.0700	+10.295%	17	4,570	+68.015%
2026-05-08	14.6000	14.6000	14.4900	14.5700	+4.071%	13	4,582	+85.312%
2026-05-07	14.1500	14.1500	14.0000	14.0000	-0.990%	3	4,572	+92.857%
2026-05-06	15.0000	15.0000	14.1400	14.1400	-1.806%	77	4,573	+90.948%
2026-05-05	12.1800	14.4000	12.1800	14.4000	+18.033%	40	4,593	+87.500%
2026-05-04	11.7500	12.2000	11.7500	12.2000	+12.442%	5	4,581	+121.311%
2026-05-01	10.4200	10.8500	10.4200	10.8500	+2.358%	21	4,577	+148.848%
2026-04-30	11.2500	11.2500	10.6000	10.6000	-9.864%	99	4,577	+154.717%
2026-04-29	11.7600	11.7600	11.7600	11.7600	-0.759%	3	4,587	+129.592%
2026-04-28	12.4600	12.6000	11.7500	11.8500	-1.250%	21	4,587	+127.848%
2026-04-27	11.5000	12.0000	11.5000	12.0000	+5.356%	4	4,582	+125.000%
2026-04-24	11.6000	11.6000	11.3900	11.3900	+0.530%	4	4,583	+137.050%
2026-04-23	10.7800	11.3300	10.7800	11.3300	+0.711%	2	4,586	+138.305%
2026-04-22	11.1500	11.2500	11.1500	11.2500	-2.597%	162	4,585	+140.000%
2026-04-21	11.1700	11.5500	11.1700	11.5500	+7.944%	4	4,728	+133.766%
2026-04-20	9.5300	11.0000	9.5300	10.7000	+15.926%	11	4,728	+152.336%
2026-04-17	9.0000	9.8300	8.7000	9.2300	+60.522%	151	4,731	+192.524%
2026-04-16	5.7600	5.9300	5.4500	5.7500	-2.872%	581	4,519	+369.565%
2026-04-15	6.1800	6.4000	5.9000	5.9200	-5.280%	122	4,909	+356.081%
2026-04-14	7.0000	7.0000	6.1500	6.2500	-15.082%	45	4,988	+332.000%
2026-04-13	7.5000	7.5000	7.3600	7.3600	-5.032%	37	5,016	+266.848%
2026-04-10	8.0500	8.0500	7.7500	7.7500	-2.393%	232	5,008	+248.387%
2026-04-09	9.0000	9.0000	7.9000	7.9400	-14.440%	19	4,867	+240.050%
2026-04-08	9.4000	9.4000	9.1000	9.2800	-4.821%	336	4,873	+190.948%
2026-04-07	9.6600	9.9000	9.6600	9.7500	+1.987%	27	5,021	+176.923%
2026-04-06	8.5700	9.6900	8.5700	9.5600	-4.400%	22	5,025	+182.427%
2026-04-02	10.3000	10.4000	10.0000	10.0000	-9.502%	119	5,148	+170.000%
2026-04-01	11.1300	11.1300	10.8000	11.0500	-0.450%	865	5,148	+144.344%
2026-03-31	11.1000	11.1000	11.1000	11.1000	-13.619%	2	5,197	+143.243%
2026-03-27	12.4200	12.8500	12.1200	12.8500	-2.281%	25	5,198	+110.117%
2026-03-26	13.1500	13.1500	13.1500	13.1500	+5.116%	1	5,219	+105.323%
2026-03-24	12.5100	12.5100	12.5100	12.5100	-3.695%	28	5,219	+115.827%
2026-03-23	13.0000	13.0000	12.9900	12.9900	-5.044%	10	5,191	+107.852%
2026-03-20	13.8000	13.8000	13.6800	13.6800	+3.090%	11	5,189	+97.368%
2026-03-19	12.5200	13.2700	12.5200	13.2700	+15.391%	3	5,180	+103.466%
2026-03-17	11.7800	11.8400	11.5000	11.5000	-2.542%	75	5,179	+134.783%
2026-03-16	11.8500	11.9000	11.8000	11.8000	-4.453%	50	5,222	+128.814%
2026-03-12	12.3000	12.3500	12.2000	12.3500	+1.982%	9	5,218	+118.623%
2026-03-11	11.3000	12.2000	11.3000	12.1100	+7.358%	12	5,219	+122.956%
2026-03-10	10.6800	11.6000	10.6800	11.2800	+1.622%	8	5,219	+139.362%
2026-03-09	11.1300	11.7600	10.9800	11.1000	+1.370%	29	5,222	+143.243%
2026-03-06	10.7000	11.0000	10.7000	10.9500	+3.890%	304	5,220	+146.575%
2026-03-05	10.0200	10.9000	10.0200	10.5400	+0.861%	638	5,255	+156.167%
2026-03-04	11.0000	11.0000	10.4500	10.4500	-11.064%	22	5,070	+158.373%
2026-03-03	11.8400	11.8400	11.7500	11.7500	+1.293%	11	5,056	+129.787%
2026-03-02	11.5900	11.9900	11.4000	11.6000	-0.685%	91	5,057	+132.759%
2026-02-27	14.0000	14.0000	11.6800	11.6800	-41.070%	71	5,085	+131.164%
2026-02-26	19.8200	19.8200	19.8200	19.8200	-4.112%	4	5,087	+36.226%
2026-02-25	20.6000	20.6700	20.6000	20.6700	-18.622%	7	5,094	+30.624%
2026-02-24	25.4000	25.4000	25.4000	25.4000	+0.395%	10	5,094	+6.299%
2026-02-23	25.7500	25.9500	25.3000	25.3000	+7.660%	19	5,104	+6.719%
2026-02-20	24.0000	24.0000	23.4800	23.5000	-1.261%	1,004	4,940	+14.894%
2026-02-18	24.1500	24.1500	23.8000	23.8000	-3.055%	16	4,985	+13.445%
2026-02-17	24.6500	24.8300	24.5500	24.5500	+2.292%	13	5,000	+9.980%
2026-02-13	24.8500	24.8500	24.0000	24.0000	-4.950%	4	4,999	+12.500%
2026-02-12	24.2700	25.8500	24.2700	25.2500	+15.402%	413	4,999	+6.931%
2026-02-11	21.8800	21.8800	21.8800	21.8800	+9.950%	2	4,969	+23.400%
2026-02-10	19.0000	19.9000	18.9300	19.9000	-6.397%	7	4,967	+35.678%
2026-02-05	20.2800	21.2600	20.2800	21.2600	+0.520%	2	4,968	+26.999%
2026-02-04	21.9000	21.9000	21.1500	21.1500	+1.977%	2	4,968	+27.660%
2026-02-03	20.7400	20.7400	20.7400	20.7400	+7.183%	1	4,968	+30.183%
2026-02-02	19.3500	19.3500	19.3500	19.3500	-0.769%	5	4,967	+39.535%
2026-01-30	19.5000	19.5000	19.5000	19.5000	-1.166%	15	4,967	+38.462%
2026-01-29	19.7300	19.7300	19.7300	19.7300	+5.961%	3	4,967	+36.847%
2026-01-27	18.6200	18.6200	18.6200	18.6200	+6.400%	2	4,964	+45.005%
2026-01-26	17.4500	17.5000	17.4500	17.5000	-0.794%	26	4,964	+54.286%
2026-01-23	18.0700	18.0700	17.6400	17.6400	-8.601%	20	4,965	+53.061%
2026-01-22	18.4800	19.3000	18.4800	19.3000	+5.522%	13	4,951	+39.896%
2026-01-21	20.4300	20.4300	18.2900	18.2900	+6.647%	61	4,940	+47.622%
2026-01-20	16.3300	17.1500	16.3300	17.1500	+0.469%	73	4,900	+57.434%
2026-01-16	17.0700	17.0700	17.0700	17.0700	+2.093%	1	4,849	+58.172%
2026-01-15	16.4200	16.7200	16.4200	16.7200	-2.564%	36	4,849	+61.483%
2026-01-14	17.1300	17.1600	17.1300	17.1600	+6.584%	26	4,849	+57.343%
2026-01-13	16.1000	16.1000	16.1000	16.1000	+1.067%	1	4,836	+67.702%
2026-01-12	15.9500	15.9500	15.9300	15.9300	-2.866%	400	4,835	+69.492%
2026-01-09	16.5500	16.5500	16.4000	16.4000	+6.980%	8	4,984	+64.634%
2026-01-08	15.6200	15.8000	15.3000	15.3300	-1.731%	121	4,983	+76.125%
2026-01-07	15.6000	15.6000	15.6000	15.6000	+1.894%	10	4,924	+73.077%
2026-01-06	14.8500	15.3900	14.8500	15.3100	+3.446%	6	4,924	+76.355%
2026-01-05	14.8800	14.8800	14.6900	14.8000	-1.987%	19	4,941	+82.432%
2026-01-02	15.1000	15.1000	15.1000	15.1000	+8.633%	1	4,941	+78.808%
2025-12-31	13.9000	13.9000	13.9000	13.9000	+1.091%	10	4,941	+94.245%
2025-12-30	14.0000	14.0000	13.7500	13.7500	-1.504%	36	4,941	+96.364%
2025-12-29	13.6300	13.9600	13.6300	13.9600	-2.035%	11	4,911	+93.410%
2025-12-23	14.2500	14.3000	14.2500	14.2500	+2.518%	7	4,901	+89.474%
2025-12-19	13.9000	13.9000	13.9000	13.9000	+7.752%	2	4,896	+94.245%
2025-12-17	13.1800	13.1800	12.9000	12.9000	-11.034%	7	4,896	+109.302%
2025-12-15	14.4500	14.5000	14.3100	14.5000	+2.113%	9	4,896	+86.207%
2025-12-12	13.5800	14.2000	13.5800	14.2000	-1.934%	3	4,893	+90.141%
2025-12-11	15.0700	15.0700	14.4200	14.4800	-5.974%	40	4,893	+86.464%
2025-12-10	14.2500	15.4000	14.2500	15.4000	+15.529%	3	4,922	+75.325%
2025-12-08	12.2500	14.5500	12.2500	13.3300	+15.212%	161	4,922	+102.551%
2025-12-05	12.7500	12.7500	10.7000	11.5700	+10.930%	296	4,907	+133.362%
2025-12-04	10.4000	10.9000	10.4000	10.4300	+2.255%	6	4,845	+158.869%
2025-12-03	8.9800	10.7000	8.9800	10.2000	+22.892%	558	4,492	+164.706%
2025-12-02	8.5000	8.5000	8.3000	8.3000	0.000%	7	4,385	+225.301%
2025-12-01	8.8200	8.8200	8.3000	8.3000	-7.982%	836	4,378	+225.301%
2025-11-28	9.0200	9.0200	9.0200	9.0200	-3.219%	10	3,944	+199.335%
2025-11-26	9.3500	9.3500	9.1100	9.3200	-6.800%	853	3,396	+189.700%
2025-11-25	10.0000	10.0000	10.0000	10.0000	+2.041%	1	3,396	+170.000%
2025-11-24	10.2500	10.2500	9.7500	9.8000	-2.000%	104	3,395	+175.510%
2025-11-21	10.1500	10.2700	9.9500	10.0000	+4.275%	8	3,331	+170.000%
2025-11-20	8.7000	9.5900	8.7000	9.5900	+14.576%	4	3,329	+181.543%
2025-11-19	8.2000	8.3700	8.1500	8.3700	+16.250%	4	3,327	+222.581%
2025-11-18	7.9100	7.9100	7.1500	7.2000	-11.548%	24	3,328	+275.000%
2025-11-17	7.8700	8.1400	7.8700	8.1400	0.000%	229	3,335	+231.695%