Dark

NFLX20260918P60
NFLX Sep 18 2026 60.00 Put (NFLX260918P00060000)
option OPRA

EOD

Jul 1, 2026

1.00-15.254%(-0.18)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0600	1.0900	0.9200	1.0000	-15.254%	30	11,663	0.000%
2026-06-30	1.0000	1.1800	1.0000	1.1800	+26.882%	259	11,643	-15.254%
2026-06-29	1.0000	1.0000	0.7000	0.9300	-4.124%	49	11,608	+7.527%
2026-06-26	1.2500	1.2500	0.8000	0.9700	-23.016%	67	11,597	+3.093%
2026-06-25	1.1400	1.2600	1.0900	1.2600	+8.621%	63	11,571	-20.635%
2026-06-24	0.9700	1.2700	0.9700	1.1600	+16.000%	171	11,526	-13.793%
2026-06-23	0.9500	1.0600	0.9500	1.0000	-7.407%	52	11,467	0.000%
2026-06-22	0.7000	1.2100	0.7000	1.0800	+52.113%	339	11,488	-7.407%
2026-06-18	0.7000	0.7400	0.6500	0.7100	+18.333%	27	11,336	+40.845%
2026-06-17	0.6200	0.6300	0.5800	0.6000	-3.226%	71	11,336	+66.667%
2026-06-16	0.5000	0.6200	0.5000	0.6200	+47.619%	60	11,336	+61.290%
2026-06-15	0.5500	0.5500	0.4200	0.4200	-22.222%	23	11,325	+138.095%
2026-06-12	0.5400	0.5400	0.4900	0.5400	+12.500%	11	11,325	+85.185%
2026-06-11	0.5300	0.5300	0.4800	0.4800	-15.789%	22	11,325	+108.333%
2026-06-04	0.5200	0.7000	0.5200	0.5700	-1.724%	22	11,335	+75.439%
2026-06-03	0.5200	0.6000	0.5100	0.5800	+56.757%	159	11,336	+72.414%
2026-06-01	0.3500	0.3800	0.3500	0.3700	+12.121%	127	11,336	+170.270%
2026-05-29	0.3600	0.3600	0.3300	0.3300	-13.158%	171	11,258	+203.030%
2026-05-28	0.3800	0.3800	0.3800	0.3800	+26.667%	1	11,108	+163.158%
2026-05-26	0.3500	0.3500	0.3000	0.3000	-11.765%	2	11,107	+233.333%
2026-05-22	0.3500	0.3500	0.3000	0.3400	+9.677%	150	11,105	+194.118%
2026-05-21	0.3500	0.3500	0.3100	0.3100	0.000%	21	11,001	+222.581%
2026-05-19	0.3100	0.3100	0.3100	0.3100	-16.216%	50	11,001	+222.581%
2026-05-18	0.4000	0.4000	0.3700	0.3700	-11.905%	50	11,016	+170.270%
2026-05-15	0.4600	0.4700	0.4200	0.4200	-2.326%	4	11,016	+138.095%
2026-05-14	0.4300	0.4300	0.4300	0.4300	-4.444%	1	11,055	+132.558%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-10.000%	14	11,055	+122.222%
2026-05-11	0.5000	0.5000	0.5000	0.5000	0.000%	14	11,055	+100.000%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-10.714%	30	11,069	+100.000%
2026-05-06	0.4900	0.5600	0.4500	0.5600	+9.804%	10,004	11,039	+78.571%
2026-05-05	0.4900	0.5200	0.4900	0.5100	+37.838%	247	1,036	+96.078%
2026-05-01	0.3200	0.3700	0.3200	0.3700	-7.500%	2	897	+170.270%
2026-04-30	0.4700	0.4700	0.2700	0.4000	-2.439%	103	897	+150.000%
2026-04-24	0.4000	0.4100	0.4000	0.4100	0.000%	14	831	+143.902%
2026-04-22	0.4100	0.4100	0.4100	0.4100	-4.651%	5	830	+143.902%
2026-04-21	0.4300	0.4300	0.4300	0.4300	+2.381%	1	830	+132.558%
2026-04-20	0.3500	0.4200	0.3500	0.4200	+13.514%	6	830	+138.095%
2026-04-17	0.3400	0.3700	0.3100	0.3700	+60.870%	52	827	+170.270%
2026-04-16	0.3600	0.3600	0.2300	0.2300	-8.000%	4	813	+334.783%
2026-04-15	0.2600	0.2600	0.2500	0.2500	-16.667%	24	812	+300.000%
2026-04-14	0.3000	0.3400	0.3000	0.3000	-14.286%	43	825	+233.333%
2026-04-13	0.3600	0.3600	0.3400	0.3500	-10.256%	11	865	+185.714%
2026-04-10	0.4600	0.4600	0.3900	0.3900	-37.097%	8	875	+156.410%
2026-04-08	0.5500	0.6200	0.5400	0.6200	+5.085%	9	876	+61.290%
2026-04-06	0.5900	0.5900	0.5900	0.5900	-20.270%	1	880	+69.492%
2026-04-01	0.7400	0.7400	0.7400	0.7400	-12.941%	1	880	+35.135%
2026-03-31	0.9400	0.9600	0.8500	0.8500	-16.667%	12	880	+17.647%
2026-03-27	0.9600	1.0200	0.9600	1.0200	+3.030%	2	872	-1.961%
2026-03-25	0.9100	0.9900	0.9100	0.9900	+11.236%	27	874	+1.010%
2026-03-24	0.8900	0.8900	0.8900	0.8900	-5.319%	1	874	+12.360%
2026-03-23	0.8800	0.9400	0.8800	0.9400	-10.476%	2	875	+6.383%
2026-03-19	1.1500	1.1500	1.0500	1.0500	+28.049%	2	875	-4.762%
2026-03-17	0.8200	0.8200	0.8200	0.8200	-31.092%	1	874	+21.951%
2026-03-13	1.1900	1.1900	1.1900	1.1900	+9.174%	2	874	-15.966%
2026-03-12	1.0900	1.0900	1.0900	1.0900	+4.808%	50	876	-8.257%
2026-03-10	1.0400	1.0400	1.0400	1.0400	+8.333%	2	876	-3.846%
2026-03-09	0.9200	0.9600	0.8500	0.9600	+5.495%	4	876	+4.167%
2026-03-05	0.8500	0.9100	0.8500	0.9100	+5.814%	51	881	+9.890%
2026-03-04	0.9400	0.9500	0.8600	0.8600	-15.686%	12	832	+16.279%
2026-03-03	1.0200	1.0200	1.0200	1.0200	+7.368%	2	832	-1.961%
2026-02-27	0.8700	1.2800	0.8700	0.9500	-49.735%	39	830	+5.263%
2026-02-26	1.8200	1.9100	1.8100	1.8900	-10.427%	48	845	-47.090%
2026-02-25	2.1000	2.1100	2.0600	2.1100	-22.426%	7	832	-52.607%
2026-02-24	2.7300	2.7300	2.7200	2.7200	-4.895%	2	832	-63.235%
2026-02-23	2.8600	2.8600	2.8600	2.8600	+10.425%	1	830	-65.035%
2026-02-19	2.0500	2.7100	2.0500	2.5900	+1.969%	202	829	-61.390%
2026-02-18	2.7600	2.7600	2.4400	2.5400	-8.961%	37	899	-60.630%
2026-02-17	2.7900	2.7900	2.7900	2.7900	+1.825%	1	884	-64.158%
2026-02-13	2.7500	2.7500	2.5700	2.7400	-1.792%	71	832	-63.504%
2026-02-12	2.1000	2.8000	2.1000	2.7900	+39.500%	13	832	-64.158%
2026-02-11	1.8400	2.0500	1.8400	2.0000	+19.048%	16	833	-50.000%
2026-02-05	1.7400	1.7400	1.6800	1.6800	-9.677%	15	832	-40.476%
2026-02-04	1.8600	1.8600	1.8600	1.8600	-2.618%	1	829	-46.237%
2026-02-03	1.4600	1.9100	1.4600	1.9100	+31.724%	405	829	-47.644%
2026-01-30	1.4500	1.4500	1.4500	1.4500	-12.121%	1	843	-31.034%
2026-01-29	1.4500	1.6500	1.4500	1.6500	+22.222%	14	843	-39.394%
2026-01-28	1.3500	1.3500	1.3500	1.3500	-6.897%	1	844	-25.926%
2026-01-27	1.3800	1.4500	1.3800	1.4500	+9.023%	101	843	-31.034%
2026-01-26	1.3300	1.3300	1.3300	1.3300	-3.623%	16	764	-24.812%
2026-01-23	1.3800	1.3800	1.3800	1.3800	-10.968%	2	764	-27.536%
2026-01-22	1.5000	1.6000	1.5000	1.5500	-0.641%	28	766	-35.484%
2026-01-21	1.7900	1.7900	1.5600	1.5600	+3.311%	4	755	-35.897%
2026-01-20	1.4900	1.5100	1.4900	1.5100	+2.721%	2	754	-33.775%
2026-01-15	1.4300	1.4700	1.4300	1.4700	-5.769%	3	753	-31.973%
2026-01-14	1.4500	1.5600	1.4500	1.5600	+14.706%	41	752	-35.897%
2026-01-13	1.3600	1.3600	1.3600	1.3600	-6.849%	1	762	-26.471%
2026-01-09	1.4300	1.4600	1.4300	1.4600	+15.873%	37	761	-31.507%
2026-01-07	1.1500	1.2600	1.1500	1.2600	-3.077%	2	761	-20.635%
2026-01-06	1.3000	1.3000	1.3000	1.3000	-1.515%	1	762	-23.077%
2026-01-02	1.3200	1.3200	1.3200	1.3200	+1.538%	1	762	-24.242%
2025-12-31	1.3000	1.3000	1.3000	1.3000	-5.797%	1	761	-23.077%
2025-12-24	1.3500	1.3800	1.3500	1.3800	-13.750%	2	760	-27.536%
2025-12-10	1.6000	1.6000	1.6000	1.6000	+14.286%	2	760	-37.500%
2025-12-08	1.3000	1.4500	1.3000	1.4000	+27.273%	12	758	-28.571%
2025-12-04	1.1000	1.1000	1.1000	1.1000	+6.796%	35	746	-9.091%
2025-12-03	1.0100	1.0500	1.0100	1.0300	+11.957%	19	711	-2.913%
2025-11-26	0.9300	0.9300	0.9200	0.9200	-4.167%	11	708	+8.696%
2025-11-24	0.9600	0.9600	0.9600	0.9600	0.000%	2	708	+4.167%