Dark

NFLX20260918P70
NFLX Sep 18 2026 70.00 Put (NFLX260918P00070000)
option OPRA

EOD

Jul 1, 2026

3.47-18.160%(-0.77)1,091

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.7500	3.8500	3.4500	3.4700	-18.160%	1,091	6,220	0.000%
2026-06-30	3.7500	4.2500	3.7500	4.2400	+21.143%	92	5,350	-18.160%
2026-06-29	2.9200	3.5000	2.8400	3.5000	0.000%	183	5,337	-0.857%
2026-06-26	4.3500	4.3500	3.1500	3.5000	-23.077%	111	5,369	-0.857%
2026-06-25	4.3100	4.5500	4.0200	4.5500	+6.557%	108	5,365	-23.736%
2026-06-24	3.5500	4.3000	3.5500	4.2700	+13.867%	288	5,379	-18.735%
2026-06-23	3.8000	3.8500	3.6000	3.7500	-5.063%	412	5,481	-7.467%
2026-06-22	2.8100	4.4000	2.6000	3.9500	+64.583%	500	5,474	-12.152%
2026-06-18	2.6500	2.7000	2.4000	2.4000	-7.692%	197	5,285	+44.583%
2026-06-17	2.0400	2.6600	2.0000	2.6000	+18.182%	129	5,285	+33.462%
2026-06-16	1.6800	2.4000	1.6800	2.2000	+35.802%	309	5,285	+57.727%
2026-06-15	1.7700	1.8100	1.6200	1.6200	-11.475%	13	5,127	+114.198%
2026-06-12	2.1400	2.1600	1.8300	1.8300	-0.543%	35	5,127	+89.617%
2026-06-11	2.0500	2.1000	1.8400	1.8400	+1.657%	44	5,127	+88.587%
2026-06-10	1.9700	1.9700	1.6300	1.8100	-2.162%	138	5,108	+91.713%
2026-06-09	1.8300	1.9400	1.7700	1.8500	+5.714%	179	5,025	+87.568%
2026-06-08	1.7700	1.8000	1.4400	1.7500	-8.854%	151	5,099	+98.286%
2026-06-05	1.6900	1.9900	1.6900	1.9200	-4.478%	55	5,057	+80.729%
2026-06-04	1.7000	2.0200	1.7000	2.0100	-1.951%	421	5,084	+72.637%
2026-06-03	1.7800	2.1000	1.7800	2.0500	+28.931%	369	4,937	+69.268%
2026-06-02	1.5000	1.6500	1.5000	1.5900	+17.778%	34	5,146	+118.239%
2026-06-01	1.3600	1.3800	1.3300	1.3500	+1.504%	220	5,124	+157.037%
2026-05-29	1.3000	1.3500	1.2500	1.3300	+8.130%	189	5,024	+160.902%
2026-05-28	1.2700	1.3000	1.2200	1.2300	-3.150%	4	5,064	+182.114%
2026-05-27	1.2700	1.2700	1.2700	1.2700	+3.252%	35	5,062	+173.228%
2026-05-26	1.1500	1.2300	1.1500	1.2300	+10.811%	3	5,045	+182.114%
2026-05-22	1.1600	1.1600	1.0000	1.1100	+2.778%	26	5,044	+212.613%
2026-05-21	1.2300	1.2300	1.0400	1.0800	+6.931%	5	5,043	+221.296%
2026-05-19	1.0000	1.0300	1.0000	1.0100	-19.200%	21	5,043	+243.564%
2026-05-18	1.2900	1.2900	1.2500	1.2500	-10.714%	2	5,036	+177.600%
2026-05-15	1.3500	1.4100	1.3200	1.4000	+2.941%	4	5,036	+147.857%
2026-05-14	1.3300	1.3800	1.2200	1.3600	-7.483%	99	5,033	+155.147%
2026-05-13	1.4500	1.4700	1.4500	1.4700	+13.077%	4	4,956	+136.054%
2026-05-12	1.2100	1.3000	1.2100	1.3000	-15.584%	33	4,956	+166.923%
2026-05-11	1.4300	1.5400	1.4000	1.5400	+11.594%	628	4,956	+125.325%
2026-05-08	1.3200	1.4000	1.3000	1.3800	+3.759%	23	5,018	+151.449%
2026-05-07	1.2800	1.3300	1.2700	1.3300	-6.338%	31	5,000	+160.902%
2026-05-06	1.5200	1.5200	1.2500	1.4200	-2.069%	50	5,000	+144.366%
2026-05-05	1.1200	1.4800	1.0700	1.4500	+42.157%	126	4,987	+139.310%
2026-05-01	0.8800	1.0200	0.8800	1.0200	+7.368%	10	5,011	+240.196%
2026-04-30	1.0800	1.1100	0.9500	0.9500	-14.414%	673	5,011	+265.263%
2026-04-29	1.1100	1.1100	1.1100	1.1100	-1.770%	4	4,817	+212.613%
2026-04-28	1.2300	1.2300	0.9700	1.1300	+0.893%	6	4,815	+207.080%
2026-04-27	1.1300	1.1300	1.1000	1.1200	+1.818%	18	4,813	+209.821%
2026-04-24	1.1400	1.1900	1.1000	1.1000	-9.091%	55	4,800	+215.455%
2026-04-23	1.1300	1.2100	1.1300	1.2100	+4.310%	23	4,788	+186.777%
2026-04-22	1.0200	1.1900	1.0200	1.1600	-4.132%	40	4,800	+199.138%
2026-04-21	1.1000	1.2100	1.1000	1.2100	+8.036%	46	4,778	+186.777%
2026-04-20	0.7300	1.1300	0.7300	1.1200	+25.843%	60	4,778	+209.821%
2026-04-17	0.9200	0.9200	0.7800	0.8900	+61.818%	164	4,765	+289.888%
2026-04-16	0.5700	0.6100	0.5500	0.5500	-6.780%	67	4,758	+530.909%
2026-04-15	0.6500	0.7300	0.5900	0.5900	-18.056%	240	4,713	+488.136%
2026-04-14	0.7900	0.7900	0.7000	0.7200	-14.286%	92	4,663	+381.944%
2026-04-13	0.8900	0.9000	0.8400	0.8400	-13.402%	29	4,651	+313.095%
2026-04-10	0.9700	1.1200	0.9700	0.9700	-7.619%	81	4,677	+257.732%
2026-04-09	1.2500	1.2700	1.0500	1.0500	-18.605%	89	4,652	+230.476%
2026-04-08	1.2700	1.2900	1.2700	1.2900	-16.234%	2	4,644	+168.992%
2026-04-07	1.4200	1.5400	1.4200	1.5400	+7.692%	3	4,644	+125.325%
2026-04-06	1.3400	1.4300	1.3100	1.4300	-7.143%	78	4,643	+142.657%
2026-04-02	1.6700	1.6700	1.5400	1.5400	-12.500%	4	4,570	+125.325%
2026-04-01	1.7000	1.7700	1.6300	1.7600	-5.882%	259	4,570	+97.159%
2026-03-31	2.0000	2.0400	1.8500	1.8700	-20.426%	23	4,478	+85.561%
2026-03-30	2.3200	2.3500	2.1600	2.3500	+10.329%	11	4,482	+47.660%
2026-03-27	2.1200	2.1400	2.1200	2.1300	+2.899%	9	4,487	+62.911%
2026-03-26	2.0700	2.0700	2.0700	2.0700	-3.271%	3	4,487	+67.633%
2026-03-25	2.0600	2.1400	2.0600	2.1400	+2.885%	20	4,487	+62.150%
2026-03-24	2.0500	2.0800	2.0500	2.0800	-13.333%	10	4,487	+66.827%
2026-03-20	2.1900	2.4000	2.1900	2.4000	+1.266%	166	4,493	+44.583%
2026-03-19	1.8000	2.3700	1.8000	2.3700	+22.165%	17	4,607	+46.414%
2026-03-18	1.9400	1.9400	1.9400	1.9400	+5.435%	5	4,623	+78.866%
2026-03-17	1.9500	1.9500	1.8400	1.8400	-17.489%	13	4,618	+88.587%
2026-03-13	2.0600	2.2600	2.0600	2.2300	+2.294%	18	4,625	+55.605%
2026-03-12	1.9600	2.2500	1.9600	2.1800	+5.825%	16	4,628	+59.174%
2026-03-11	1.8200	2.0600	1.8200	2.0600	+5.641%	8	4,629	+68.447%
2026-03-10	2.0000	2.0000	1.8600	1.9500	-3.465%	17	4,628	+77.949%
2026-03-09	1.9600	2.0400	1.9600	2.0200	+6.316%	5	4,637	+71.782%
2026-03-06	1.8000	1.9600	1.8000	1.9000	+5.556%	124	4,641	+82.632%
2026-03-05	1.7500	1.9600	1.7500	1.8000	+1.695%	179	4,645	+92.778%
2026-03-04	1.9500	2.0900	1.7100	1.7700	-8.290%	610	4,564	+96.045%
2026-03-03	2.0000	2.1800	1.9200	1.9300	+1.047%	287	4,470	+79.793%
2026-03-02	2.1800	2.2300	1.8400	1.9100	-5.446%	14	4,719	+81.675%
2026-02-27	2.1200	2.7300	1.9500	2.0200	-44.505%	198	4,724	+71.782%
2026-02-26	4.0000	4.0400	3.6400	3.6400	-10.123%	28	4,753	-4.670%
2026-02-25	4.6000	4.8500	4.0500	4.0500	-25.688%	1,235	4,349	-14.321%
2026-02-24	5.6000	5.6000	5.4500	5.4500	-6.838%	4	4,349	-36.330%
2026-02-23	5.2600	6.1200	5.2600	5.8500	+13.592%	550	4,350	-40.684%
2026-02-20	5.2800	5.3000	5.1000	5.1500	-6.193%	780	4,029	-32.621%
2026-02-19	5.2500	5.4900	5.2500	5.4900	+6.602%	2	3,372	-36.794%
2026-02-18	5.2900	5.3000	5.1500	5.1500	-7.207%	789	3,372	-32.621%
2026-02-17	5.3600	5.7000	5.3600	5.5500	-0.359%	20	2,587	-37.477%
2026-02-13	6.1500	6.1500	5.5700	5.5700	-7.934%	75	2,565	-37.702%
2026-02-12	4.6900	6.2500	4.6900	6.0500	+35.955%	408	2,565	-42.645%
2026-02-11	4.3000	4.5000	4.3000	4.4500	+5.952%	49	2,370	-22.022%
2026-02-09	4.4500	4.4500	4.2000	4.2000	+3.704%	30	2,332	-17.381%
2026-02-06	4.0500	4.0500	4.0500	4.0500	-3.571%	2	2,325	-14.321%
2026-02-05	4.1400	4.2000	4.1400	4.2000	0.000%	4	2,325	-17.381%
2026-02-04	4.4500	4.4500	4.1000	4.2000	-2.326%	37	2,311	-17.381%
2026-02-03	3.9000	4.3000	3.9000	4.3000	+22.159%	52	2,290	-19.302%
2026-01-30	3.4500	3.5200	3.4500	3.5200	-3.562%	3	2,317	-1.420%
2026-01-29	3.3400	3.6700	3.3400	3.6500	+22.074%	8	2,314	-4.932%
2026-01-28	2.9900	2.9900	2.9900	2.9900	-8.000%	1	2,312	+16.054%
2026-01-27	3.2500	3.2500	3.2500	3.2500	+5.178%	51	2,311	+6.769%
2026-01-26	3.1000	3.1100	3.0800	3.0900	+1.311%	9	2,279	+12.298%
2026-01-23	3.1700	3.1800	3.0500	3.0500	-15.978%	15	2,277	+13.770%
2026-01-22	3.4500	3.7000	3.3500	3.6300	+8.358%	106	2,277	-4.408%
2026-01-21	4.1000	4.1000	3.3500	3.3500	-5.099%	354	2,252	+3.582%
2026-01-20	3.1900	3.5300	3.1900	3.5300	+8.615%	629	2,091	-1.700%
2026-01-16	3.3500	3.3500	3.2500	3.2500	-2.985%	27	1,467	+6.769%
2026-01-14	3.3000	3.3700	3.3000	3.3500	+10.927%	19	1,467	+3.582%
2026-01-13	3.0000	3.0400	3.0000	3.0200	+1.003%	14	1,456	+14.901%
2026-01-12	3.0000	3.0000	2.9900	2.9900	-5.079%	21	1,453	+16.054%
2026-01-09	3.1500	3.1700	3.1500	3.1500	+7.143%	192	1,432	+10.159%
2026-01-08	2.9900	2.9900	2.9400	2.9400	+3.887%	22	1,281	+18.027%
2026-01-07	2.7900	2.8300	2.7900	2.8300	+1.799%	501	1,266	+22.615%
2026-01-06	2.8100	3.0000	2.7800	2.7800	+4.906%	8	846	+24.820%
2026-01-05	2.6500	2.6500	2.6500	2.6500	+3.516%	10	850	+30.943%
2025-12-31	2.5600	2.5600	2.5600	2.5600	+0.392%	40	850	+35.547%
2025-12-30	2.5500	2.5500	2.5500	2.5500	-7.942%	5	850	+36.078%
2025-12-24	2.7200	2.7700	2.7200	2.7700	+0.727%	2	850	+25.271%
2025-12-23	2.7700	2.8000	2.7500	2.7500	-1.786%	7	850	+26.182%
2025-12-22	2.7600	2.8900	2.7600	2.8000	+3.704%	13	854	+23.929%
2025-12-19	2.7000	2.7000	2.7000	2.7000	-1.099%	1	841	+28.519%
2025-12-18	2.7300	2.7300	2.7300	2.7300	-5.208%	1	840	+27.106%
2025-12-17	2.8800	2.8800	2.8800	2.8800	-3.679%	1	839	+20.486%
2025-12-16	2.9900	2.9900	2.9900	2.9900	+1.014%	40	839	+16.054%
2025-12-12	2.9500	3.0500	2.9200	2.9600	-6.032%	46	839	+17.230%
2025-12-11	3.1400	3.1500	3.1400	3.1500	+4.305%	21	816	+10.159%
2025-12-10	3.0000	3.0200	3.0000	3.0200	+7.092%	11	816	+14.901%
2025-12-09	2.8200	2.8200	2.8200	2.8200	+13.253%	11	805	+23.050%
2025-12-08	2.4100	3.0000	2.4100	2.4900	+2.893%	109	794	+39.357%
2025-12-05	2.5000	2.5400	2.2400	2.4200	+12.558%	26	690	+43.388%
2025-12-04	2.2000	2.2000	2.1500	2.1500	+1.415%	158	665	+61.395%
2025-12-03	2.1600	2.2000	2.1200	2.1200	+31.677%	5	599	+63.679%
2025-12-01	1.6100	1.6100	1.6100	1.6100	-9.040%	1	595	+115.528%
2025-11-28	1.7700	1.7700	1.7700	1.7700	-6.349%	2	595	+96.045%
2025-11-26	1.8800	1.8900	1.8800	1.8900	-6.436%	8	595	+83.598%
2025-11-25	2.0200	2.0200	2.0200	2.0200	-4.265%	2	595	+71.782%
2025-11-21	2.1300	2.1300	2.1100	2.1100	+5.500%	6	595	+64.455%
2025-11-20	2.0000	2.0000	2.0000	2.0000	+25.000%	5	595	+73.500%
2025-11-17	1.6000	1.6000	1.6000	1.6000	0.000%	1	590	+116.875%