Dark

NFLX20260918P105
NFLX Sep 18 2026 105.00 Put (NFLX260918P00105000)
option OPRA

EOD

Jul 1, 2026

30.850.000%(0.00)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	31.5500	31.9500	30.8500	30.8500	0.000%	19	466	0.000%
2026-06-29	29.4500	30.8500	29.4000	30.8500	-0.097%	11	485	0.000%
2026-06-26	30.5200	31.3000	30.5200	30.8800	-7.156%	28	490	-0.097%
2026-06-25	32.7700	33.4000	32.7700	33.2600	+2.654%	62	486	-7.246%
2026-06-24	31.7600	32.7500	31.7600	32.4000	+2.240%	34	933	-4.784%
2026-06-23	31.6900	31.6900	31.6900	31.6900	-1.185%	5	1,035	-2.651%
2026-06-22	32.4200	32.4200	32.0700	32.0700	+16.322%	8	1,035	-3.804%
2026-06-18	27.5700	27.5700	27.5700	27.5700	-0.649%	2	1,042	+11.897%
2026-06-17	27.6800	27.7500	27.6800	27.7500	+2.588%	50	1,042	+11.171%
2026-06-16	26.0500	27.0500	25.7500	27.0500	+13.655%	25	1,042	+14.048%
2026-06-15	23.8000	23.8000	23.8000	23.8000	-0.626%	7	1,031	+29.622%
2026-06-11	24.3000	25.0500	23.9000	23.9500	+1.526%	14	1,031	+28.810%
2026-06-10	23.5900	23.5900	23.5900	23.5900	-0.127%	3	1,045	+30.776%
2026-06-09	23.6200	23.6200	23.6200	23.6200	+1.810%	1	1,045	+30.610%
2026-06-08	22.7500	23.3000	22.7500	23.2000	-3.414%	14	1,045	+32.974%
2026-06-03	24.0200	24.0200	24.0200	24.0200	+20.100%	1	1,052	+28.435%
2026-05-29	20.0000	20.0000	20.0000	20.0000	+8.108%	5	1,053	+54.250%
2026-05-27	18.6000	18.6000	18.5000	18.5000	+2.323%	41	1,048	+66.757%
2026-05-22	17.8000	18.0800	17.8000	18.0800	+4.812%	11	1,048	+70.631%
2026-05-21	17.2500	17.2500	17.2500	17.2500	-5.220%	10	1,047	+78.841%
2026-05-20	18.2400	18.2400	18.2000	18.2000	-1.992%	51	1,047	+69.505%
2026-05-18	18.5700	18.5700	18.5700	18.5700	+2.145%	1	1,022	+66.128%
2026-05-12	18.1800	18.1800	18.1800	18.1800	-1.088%	3	1,022	+69.692%
2026-05-08	18.3800	18.3800	18.3800	18.3800	+13.108%	21	1,019	+67.845%
2026-05-05	16.2500	16.2500	16.2500	16.2500	+6.001%	1	1,040	+89.846%
2026-05-04	15.3300	15.3300	15.3300	15.3300	+6.829%	1	1,041	+101.239%
2026-05-01	14.3000	14.3500	14.2500	14.3500	-1.712%	4	1,044	+114.983%
2026-04-30	15.6500	15.6500	14.6000	14.6000	-3.947%	18	1,044	+111.301%
2026-04-29	15.1500	15.2000	15.1500	15.2000	-6.748%	6	1,036	+102.961%
2026-04-28	16.3000	16.3000	16.3000	16.3000	+7.237%	1	1,041	+89.264%
2026-04-27	15.0000	15.2000	15.0000	15.2000	+1.333%	7	1,041	+102.961%
2026-04-24	15.0000	15.0000	15.0000	15.0000	+6.007%	7	1,046	+105.667%
2026-04-23	14.1500	14.1500	14.1500	14.1500	-4.068%	2	1,050	+118.021%
2026-04-22	14.7500	14.7500	14.7500	14.7500	-1.993%	21	1,051	+109.153%
2026-04-21	14.0000	15.0500	14.0000	15.0500	+9.216%	32	1,038	+104.983%
2026-04-20	14.1000	14.1000	13.7800	13.7800	+14.833%	16	1,038	+123.875%
2026-04-17	13.8900	13.8900	11.7000	12.0000	+52.866%	23	1,022	+157.083%
2026-04-16	8.0000	8.0000	7.4000	7.8500	-1.875%	114	1,016	+292.994%
2026-04-15	8.4500	8.5700	8.0000	8.0000	-6.103%	99	980	+285.625%
2026-04-14	9.8400	9.8500	8.4000	8.5200	-13.939%	159	931	+262.089%
2026-04-13	10.0000	10.0000	9.9000	9.9000	-3.883%	8	836	+211.616%
2026-04-10	10.3500	10.4000	10.2500	10.3000	-1.435%	6	829	+199.515%
2026-04-09	10.7500	10.7500	10.4500	10.4500	-16.534%	43	826	+195.215%
2026-04-07	12.5200	12.5200	12.5200	12.5200	+13.098%	2	789	+146.406%
2026-04-06	11.0700	11.0700	11.0700	11.0700	-16.327%	1	788	+178.681%
2026-04-02	13.2300	13.2300	13.2300	13.2300	-11.148%	100	688	+133.182%
2026-03-31	14.8900	14.8900	14.8900	14.8900	-5.759%	1	688	+107.186%
2026-03-26	15.8000	15.8000	15.8000	15.8000	-3.067%	1	689	+95.253%
2026-03-24	16.3000	16.3000	16.3000	16.3000	+5.844%	22	689	+89.264%
2026-03-18	15.4000	15.4000	15.4000	15.4000	+2.667%	2	667	+100.325%
2026-03-17	15.0000	15.0000	15.0000	15.0000	0.000%	2	665	+105.667%
2026-03-16	15.0000	15.0000	15.0000	15.0000	-0.662%	2	665	+105.667%
2026-03-11	14.7000	15.1000	14.7000	15.1000	+11.852%	2	667	+104.305%
2026-03-06	13.5000	13.5000	13.5000	13.5000	0.000%	1	677	+128.519%
2026-03-05	13.5000	13.6000	13.3000	13.5000	+2.350%	20	677	+128.519%
2026-03-04	13.0000	13.4000	12.9000	13.1900	-8.084%	19	659	+133.889%
2026-03-03	14.3500	14.3500	14.3500	14.3500	-4.651%	1	655	+114.983%
2026-03-02	15.1000	15.1000	15.0500	15.0500	-0.331%	7	654	+104.983%
2026-02-27	16.5500	16.5500	15.1000	15.1000	-47.985%	19	661	+104.305%
2026-02-20	29.0300	29.0300	29.0300	29.0300	-3.072%	27	658	+6.269%
2026-02-13	29.9500	29.9500	29.9500	29.9500	+22.345%	10	648	+3.005%
2026-02-05	24.4800	24.4800	24.4800	24.4800	+12.811%	2	648	+26.021%
2026-01-28	21.7000	21.7000	21.7000	21.7000	0.000%	2	648	+42.166%
2026-01-26	21.7000	21.7000	21.7000	21.7000	-6.182%	5	648	+42.166%
2026-01-21	23.1200	23.1300	23.1200	23.1300	+18.010%	10	648	+33.377%
2026-01-13	19.6000	19.6000	19.6000	19.6000	+0.668%	1	658	+57.398%
2026-01-12	19.4700	19.4700	19.4700	19.4700	-3.231%	10	658	+58.449%
2026-01-09	20.1000	20.1300	20.1000	20.1200	+7.364%	10	658	+53.330%
2026-01-06	18.7400	18.7400	18.7400	18.7400	+9.144%	1	652	+64.621%
2025-12-31	17.1700	17.1700	17.1700	17.1700	-1.886%	2	650	+79.674%
2025-12-22	17.5000	17.5000	17.5000	17.5000	+5.358%	1	650	+76.286%
2025-12-19	16.5400	16.6500	16.5400	16.6100	+2.404%	80	650	+85.731%
2025-12-17	16.2200	16.2200	16.2200	16.2200	-10.238%	10	607	+90.197%
2025-12-11	18.0700	18.0700	18.0700	18.0700	+8.594%	10	606	+70.725%
2025-12-08	16.6600	16.6600	16.6400	16.6400	+58.476%	27	596	+85.397%
2025-12-02	10.5500	10.5500	10.5000	10.5000	+0.865%	4	569	+193.810%
2025-12-01	10.4100	10.4100	10.4100	10.4100	-7.876%	1	566	+196.350%
2025-11-26	11.5000	11.5000	11.3000	11.3000	-7.755%	5	566	+173.009%
2025-11-25	12.3000	12.3000	12.1000	12.2500	-2.000%	6	566	+151.837%
2025-11-24	12.6000	12.6000	12.5000	12.5000	+2.543%	7	566	+146.800%
2025-11-21	12.3500	12.5000	12.1900	12.1900	+2.008%	8	561	+153.076%
2025-11-20	10.7500	11.9500	10.7500	11.9500	+9.633%	8	554	+158.159%
2025-11-19	10.1000	10.9000	10.1000	10.9000	+14.136%	5	554	+183.028%
2025-11-18	9.7900	9.7900	9.5500	9.5500	-2.551%	20	552	+223.037%
2025-11-17	10.2500	10.2500	9.8000	9.8000	0.000%	3	552	+214.796%