Dark

NFLX20260918P65
NFLX Sep 18 2026 65.00 Put (NFLX260918P00065000)
option OPRA

EOD

Jul 1, 2026

1.86-20.172%(-0.47)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.1000	2.1200	1.8500	1.8600	-20.172%	133	2,763	0.000%
2026-06-30	1.9700	2.3700	1.9700	2.3300	+30.168%	175	2,705	-20.172%
2026-06-29	1.6400	1.7900	1.4600	1.7900	-1.648%	34	2,643	+3.911%
2026-06-26	1.9000	1.9400	1.6500	1.8200	-25.714%	209	2,634	+2.198%
2026-06-25	2.3600	2.4500	2.1500	2.4500	+5.603%	181	2,591	-24.082%
2026-06-24	1.9800	2.4000	1.9800	2.3200	+16.583%	153	2,498	-19.828%
2026-06-23	2.0400	2.1100	1.9000	1.9900	-8.716%	1,008	2,523	-6.533%
2026-06-22	1.4500	2.4000	1.4100	2.1800	+67.692%	464	1,678	-14.679%
2026-06-18	1.3100	1.4100	1.2900	1.3000	-7.143%	23	1,340	+43.077%
2026-06-17	1.2200	1.4000	1.2000	1.4000	+17.647%	112	1,340	+32.857%
2026-06-16	1.0900	1.2600	1.0900	1.1900	+40.000%	388	1,340	+56.303%
2026-06-15	0.9100	1.0500	0.8500	0.8500	-16.667%	41	1,163	+118.824%
2026-06-12	1.1500	1.1500	1.0200	1.0200	+8.511%	3	1,163	+82.353%
2026-06-11	1.0500	1.1700	0.9400	0.9400	-2.083%	11	1,163	+97.872%
2026-06-10	0.9800	0.9800	0.9500	0.9600	+1.053%	25	1,168	+93.750%
2026-06-09	1.0600	1.0600	0.9500	0.9500	-2.062%	128	1,177	+95.789%
2026-06-08	0.9600	1.0000	0.9200	0.9700	-6.731%	167	1,142	+91.753%
2026-06-05	1.0500	1.0700	1.0400	1.0400	-1.887%	51	1,009	+78.846%
2026-06-04	1.0600	1.0600	1.0600	1.0600	-0.935%	2	1,049	+75.472%
2026-06-03	1.0000	1.1800	0.8700	1.0700	+18.889%	152	1,049	+73.832%
2026-06-02	0.8800	0.9000	0.8600	0.9000	+26.761%	9	1,076	+106.667%
2026-06-01	0.7000	0.7200	0.7000	0.7100	-2.740%	14	1,077	+161.972%
2026-05-29	0.6800	0.7500	0.6000	0.7300	+10.606%	12	1,090	+154.795%
2026-05-28	0.6600	0.6600	0.6600	0.6600	-2.941%	3	1,090	+181.818%
2026-05-27	0.6800	0.6800	0.6800	0.6800	+7.937%	1	1,093	+173.529%
2026-05-26	0.6300	0.6300	0.6300	0.6300	+1.613%	3	1,092	+195.238%
2026-05-22	0.6600	0.6600	0.5900	0.6200	-10.145%	64	1,089	+200.000%
2026-05-21	0.6900	0.6900	0.6900	0.6900	0.000%	1	1,034	+169.565%
2026-05-20	0.6900	0.6900	0.6900	0.6900	+15.000%	1	1,034	+169.565%
2026-05-19	0.6200	0.6400	0.6000	0.6000	-7.692%	79	984	+210.000%
2026-05-18	0.6500	0.6500	0.6500	0.6500	-16.667%	87	984	+186.154%
2026-05-15	0.7500	0.7800	0.7500	0.7800	-3.704%	3	984	+138.462%
2026-05-13	0.8100	0.8100	0.8100	0.8100	-10.989%	10	1,017	+129.630%
2026-05-11	0.8500	0.9100	0.8500	0.9100	+18.182%	2	1,007	+104.396%
2026-05-08	0.7700	0.7700	0.7700	0.7700	-11.494%	2	1,007	+141.558%
2026-05-06	0.9000	0.9000	0.7700	0.8700	+17.568%	54	1,007	+113.793%
2026-05-05	0.7400	0.7500	0.7400	0.7400	+13.846%	21	976	+151.351%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-7.143%	1	977	+186.154%
2026-04-29	0.7000	0.7000	0.7000	0.7000	-2.778%	3	976	+165.714%
2026-04-22	0.7400	0.7400	0.7200	0.7200	+2.857%	4	977	+158.333%
2026-04-21	0.7000	0.7000	0.7000	0.7000	0.000%	111	960	+165.714%
2026-04-20	0.5800	0.7100	0.4900	0.7000	+34.615%	75	960	+165.714%
2026-04-17	0.5000	0.5300	0.5000	0.5200	+40.541%	14	946	+257.692%
2026-04-16	0.3800	0.4000	0.3700	0.3700	-37.288%	6	951	+402.703%
2026-04-13	0.5900	0.5900	0.5900	0.5900	-4.839%	1	950	+215.254%
2026-04-10	0.6800	0.7100	0.6200	0.6200	-27.907%	9	950	+200.000%
2026-04-09	0.8600	0.8600	0.8600	0.8600	-9.474%	1	948	+116.279%
2026-04-06	0.8800	0.9500	0.8800	0.9500	-17.391%	2	949	+95.789%
2026-04-02	1.1500	1.1500	1.1500	1.1500	-3.361%	1	950	+61.739%
2026-04-01	1.1000	1.1900	1.1000	1.1900	-22.222%	124	950	+56.303%
2026-03-30	1.4900	1.5400	1.4900	1.5300	+2.000%	168	946	+21.569%
2026-03-26	1.5000	1.5000	1.5000	1.5000	+1.351%	1	942	+24.000%
2026-03-25	1.4300	1.5200	1.4200	1.4800	-3.896%	21	943	+25.676%
2026-03-24	1.5400	1.5400	1.5400	1.5400	+28.333%	1	928	+20.779%
2026-03-23	1.2000	1.2000	1.2000	1.2000	-28.144%	2	927	+55.000%
2026-03-20	1.6200	1.6700	1.5700	1.6700	+15.172%	58	927	+11.377%
2026-03-19	1.2400	1.4500	1.2400	1.4500	-9.375%	13	896	+28.276%
2026-03-13	1.5800	1.6200	1.5800	1.6000	+11.888%	7	904	+16.250%
2026-03-11	1.2400	1.4300	1.2400	1.4300	+7.519%	12	901	+30.070%
2026-03-10	1.3300	1.3300	1.3300	1.3300	-2.920%	1	903	+39.850%
2026-03-09	1.2600	1.3700	1.2600	1.3700	+8.730%	22	904	+35.766%
2026-03-06	1.2200	1.2600	1.2200	1.2600	-7.353%	2	898	+47.619%
2026-03-05	1.2500	1.3600	1.1500	1.3600	+8.800%	106	899	+36.765%
2026-03-04	1.2600	1.4800	1.2400	1.2500	-6.015%	124	856	+48.800%
2026-03-03	1.3700	1.6300	1.2300	1.3300	+5.556%	269	956	+39.850%
2026-03-02	1.3300	1.3400	1.2600	1.2600	-3.817%	7	1,011	+47.619%
2026-02-27	1.9300	1.9300	1.3100	1.3100	-50.566%	146	1,016	+41.985%
2026-02-26	2.7000	2.9000	2.6500	2.6500	-14.516%	70	1,031	-29.811%
2026-02-25	3.2000	3.2500	2.8900	3.1000	-21.519%	329	803	-40.000%
2026-02-24	3.9500	4.0200	3.9500	3.9500	-5.952%	5	803	-52.911%
2026-02-23	4.3600	4.3600	4.2000	4.2000	+13.821%	3	803	-55.714%
2026-02-20	3.6000	3.6900	3.6000	3.6900	-7.750%	2	802	-49.593%
2026-02-19	4.0000	4.0000	4.0000	4.0000	+9.589%	1	802	-53.500%
2026-02-18	3.6500	3.6500	3.6500	3.6500	-6.410%	2	801	-49.041%
2026-02-13	4.0000	4.0000	3.9000	3.9000	-6.921%	8	796	-52.308%
2026-02-12	4.0500	4.1900	4.0000	4.1900	+35.161%	51	796	-55.609%
2026-02-11	2.9000	3.1000	2.9000	3.1000	+26.531%	4	779	-40.000%
2026-02-10	2.4500	2.4500	2.4500	2.4500	-13.732%	20	778	-24.082%
2026-02-06	2.8400	2.8400	2.8400	2.8400	+3.273%	24	798	-34.507%
2026-02-05	2.8000	2.8000	2.7200	2.7500	-2.135%	25	786	-32.364%
2026-02-04	2.9500	2.9500	2.8000	2.8100	-1.404%	303	786	-33.808%
2026-02-03	2.8500	2.8500	2.8500	2.8500	+21.277%	75	603	-34.737%
2026-02-02	2.2700	2.3500	2.2700	2.3500	-3.292%	2	540	-20.851%
2026-01-29	2.3400	2.4700	2.3400	2.4300	+11.468%	5	540	-23.457%
2026-01-28	2.0000	2.1800	2.0000	2.1800	+3.318%	4	542	-14.679%
2026-01-27	2.1300	2.1300	2.1100	2.1100	+3.431%	2	538	-11.848%
2026-01-26	2.0400	2.0400	2.0400	2.0400	-2.857%	2	538	-8.824%
2026-01-23	2.1800	2.1800	2.1000	2.1000	-10.638%	2	538	-11.429%
2026-01-22	2.3000	2.3500	2.1800	2.3500	+8.796%	57	539	-20.851%
2026-01-21	2.5800	2.5800	2.1600	2.1600	+0.465%	15	504	-13.889%
2026-01-20	2.1500	2.1500	2.1500	2.1500	-5.702%	1	505	-13.488%
2026-01-15	2.0100	2.2800	2.0100	2.2800	-1.724%	25	504	-18.421%
2026-01-14	2.2700	2.3200	2.2600	2.3200	+12.621%	15	504	-19.828%
2026-01-13	2.0600	2.0600	2.0600	2.0600	-2.830%	1	491	-9.709%
2026-01-12	2.0700	2.1200	2.0700	2.1200	-3.636%	22	491	-12.264%
2026-01-09	2.2000	2.2000	2.2000	2.2000	+7.843%	10	477	-15.455%
2026-01-08	2.0600	2.0700	2.0400	2.0400	+5.155%	21	467	-8.824%
2026-01-07	1.8300	1.9400	1.8300	1.9400	+2.646%	11	457	-4.124%
2026-01-05	1.8900	1.8900	1.8900	1.8900	-5.025%	1	445	-1.587%
2026-01-02	1.9000	1.9900	1.9000	1.9900	+2.577%	120	445	-6.533%
2025-12-23	1.9500	1.9500	1.9400	1.9400	+1.571%	9	377	-4.124%
2025-12-17	1.9200	1.9200	1.9100	1.9100	-13.182%	21	368	-2.618%
2025-12-16	2.2000	2.2000	2.2000	2.2000	+11.111%	1	347	-15.455%
2025-12-12	2.0200	2.0200	1.9800	1.9800	-10.000%	4	346	-6.061%
2025-12-10	2.1100	2.2000	2.1100	2.2000	+29.412%	3	343	-15.455%
2025-12-05	1.7000	1.7000	1.7000	1.7000	+13.333%	3	340	+9.412%
2025-11-24	1.4800	1.5000	1.4800	1.5000	+10.294%	100	337	+24.000%
2025-11-20	1.3600	1.3600	1.3600	1.3600	+12.397%	2	337	+36.765%
2025-11-19	1.2100	1.2100	1.2100	1.2100	+5.217%	5	335	+53.719%
2025-11-17	1.1000	1.1500	1.1000	1.1500	0.000%	10	340	+61.739%