Dark

NFLX20260918P72
NFLX Sep 18 2026 72.00 Put (NFLX260918P00072000)
option OPRA

EOD

Jul 1, 2026

4.30-16.505%(-0.85)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.8600	4.8600	4.3000	4.3000	-16.505%	97	7,325	0.000%
2026-06-30	4.6500	5.1500	4.6500	5.1500	+21.176%	2,735	7,258	-16.505%
2026-06-29	3.9700	4.2600	3.5500	4.2500	+3.659%	71	4,655	+1.176%
2026-06-26	4.1800	4.2200	4.0000	4.1000	-24.632%	23	4,678	+4.878%
2026-06-25	5.1000	5.4400	4.8500	5.4400	+10.569%	122	4,688	-20.956%
2026-06-24	4.6500	5.2400	4.5000	4.9200	+6.957%	73	4,644	-12.602%
2026-06-23	4.7500	4.8500	4.4200	4.6000	-2.542%	196	4,634	-6.522%
2026-06-22	3.4100	5.3500	3.2500	4.7200	+40.896%	183	4,605	-8.898%
2026-06-18	3.3500	3.4200	3.1500	3.3500	+2.134%	30	4,531	+28.358%
2026-06-17	3.0500	3.2800	2.9000	3.2800	+11.945%	76	4,531	+31.098%
2026-06-16	2.7100	2.9300	2.7000	2.9300	+39.524%	82	4,531	+46.758%
2026-06-15	2.2800	2.2800	2.0800	2.1000	-13.223%	35	4,481	+104.762%
2026-06-12	2.7200	2.7200	2.4200	2.4200	-5.098%	2	4,481	+77.686%
2026-06-11	2.5700	2.5700	2.5500	2.5500	+17.512%	7	4,481	+68.627%
2026-06-10	2.1700	2.1700	2.1700	2.1700	-0.459%	14	4,474	+98.157%
2026-06-08	2.1800	2.1800	2.1800	2.1800	-12.097%	1	4,460	+97.248%
2026-06-05	2.3700	2.4800	2.3700	2.4800	+0.813%	2	4,461	+73.387%
2026-06-04	2.4900	2.4900	2.4500	2.4600	-6.464%	6	4,461	+74.797%
2026-06-03	2.5000	2.6300	2.5000	2.6300	+27.670%	46	4,462	+63.498%
2026-06-02	1.9600	2.0600	1.9600	2.0600	+20.468%	7	4,457	+108.738%
2026-06-01	1.6800	1.7100	1.6800	1.7100	+1.183%	11	4,457	+151.462%
2026-05-29	1.6500	1.6900	1.6200	1.6900	+9.032%	7	4,467	+154.438%
2026-05-26	1.5500	1.5500	1.5500	1.5500	0.000%	20	4,472	+177.419%
2026-05-20	1.5500	1.5500	1.5500	1.5500	+1.974%	2	4,472	+177.419%
2026-05-18	1.5200	1.5200	1.5200	1.5200	-10.588%	1	4,472	+182.895%
2026-05-15	1.6100	1.7000	1.6100	1.7000	+0.592%	6	4,472	+152.941%
2026-05-14	1.6900	1.6900	1.6900	1.6900	-3.977%	2	4,471	+154.438%
2026-05-13	1.7600	1.7600	1.7600	1.7600	+15.033%	1	4,470	+144.318%
2026-05-12	1.5300	1.5300	1.5300	1.5300	-21.538%	6	4,470	+181.046%
2026-05-11	1.9500	1.9500	1.9500	1.9500	+15.385%	20	4,470	+120.513%
2026-05-08	1.6900	1.6900	1.6900	1.6900	+6.289%	1	4,460	+154.438%
2026-05-07	1.5900	1.5900	1.5900	1.5900	-6.471%	2	4,460	+170.440%
2026-05-05	1.5900	1.7400	1.5900	1.7000	+44.068%	14	4,460	+152.941%
2026-04-30	1.2500	1.2500	1.1800	1.1800	-21.854%	7	4,451	+264.407%
2026-04-28	1.5000	1.5100	1.5000	1.5100	+10.219%	2	4,452	+184.768%
2026-04-21	1.3600	1.3700	1.3500	1.3700	-3.521%	9	4,451	+213.869%
2026-04-20	1.4200	1.4200	1.4200	1.4200	+39.216%	1	4,451	+202.817%
2026-04-17	1.4200	1.4200	0.9900	1.0200	+56.923%	9	4,451	+321.569%
2026-04-16	0.6500	0.6500	0.6500	0.6500	-36.275%	36	4,455	+561.538%
2026-04-14	1.0200	1.0200	1.0200	1.0200	+2.000%	1	4,455	+321.569%
2026-04-13	1.1600	1.1600	1.0000	1.0000	-11.504%	3	4,455	+330.000%
2026-04-10	1.3000	1.3000	1.1300	1.1300	-12.403%	14	4,455	+280.531%
2026-04-09	1.3000	1.3000	1.2400	1.2900	-15.686%	152	4,453	+233.333%
2026-04-08	1.5300	1.5300	1.5300	1.5300	-14.525%	1	4,395	+181.046%
2026-04-07	1.7900	1.7900	1.7900	1.7900	-10.050%	1	4,395	+140.223%
2026-04-01	1.9900	1.9900	1.9900	1.9900	-13.478%	2	4,395	+116.080%
2026-03-31	2.3000	2.3000	2.3000	2.3000	-12.879%	2	4,397	+86.957%
2026-03-30	2.6400	2.6400	2.6400	2.6400	+25.714%	1	4,397	+62.879%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-18.919%	1	4,396	+104.762%
2026-03-26	2.6000	2.6000	2.4400	2.5900	+11.159%	11	4,397	+66.023%
2026-03-24	2.3300	2.3300	2.3300	2.3300	+3.097%	6	4,390	+84.549%
2026-03-23	2.3100	2.3100	2.2600	2.2600	+1.802%	5	4,390	+90.265%
2026-03-17	2.1300	2.2200	2.1300	2.2200	-7.113%	2	4,392	+93.694%
2026-03-16	2.4300	2.4600	2.3900	2.3900	-7.364%	3	4,392	+79.916%
2026-03-13	2.5000	2.5800	2.5000	2.5800	+2.789%	2	4,392	+66.667%
2026-03-12	2.3500	2.5200	2.3500	2.5100	+6.356%	11	4,391	+71.315%
2026-03-03	2.3400	2.3800	2.3400	2.3600	+8.257%	3	4,387	+82.203%
2026-03-02	2.1800	2.1800	2.1800	2.1800	-0.909%	2	4,385	+97.248%
2026-02-27	2.9500	2.9500	2.2000	2.2000	-52.688%	5	4,385	+95.455%
2026-02-26	4.6500	4.6500	4.6500	4.6500	-1.483%	1	4,385	-7.527%
2026-02-25	4.9000	5.0000	4.7200	4.7200	-25.079%	153	4,235	-8.898%
2026-02-24	6.7400	6.7400	6.3000	6.3000	-4.834%	3	4,235	-31.746%
2026-02-23	6.6200	6.6200	6.6200	6.6200	+12.203%	7	4,235	-35.045%
2026-02-20	5.9000	5.9000	5.9000	5.9000	-3.279%	1	4,228	-27.119%
2026-02-19	6.1000	6.1000	6.1000	6.1000	-3.021%	1	4,228	-29.508%
2026-02-18	6.2300	6.2900	6.2300	6.2900	-1.256%	26	4,227	-31.638%
2026-02-13	6.3700	6.3700	6.3700	6.3700	-6.324%	2	4,201	-32.496%
2026-02-12	6.2600	6.8000	6.2600	6.8000	+31.274%	55	4,201	-36.765%
2026-02-11	5.2000	5.2000	5.1800	5.1800	+6.148%	20	4,168	-16.988%
2026-02-09	4.8800	4.8800	4.8800	4.8800	+4.946%	1	4,153	-11.885%
2026-02-06	4.6500	4.6500	4.6500	4.6500	-6.814%	22	4,152	-7.527%
2026-02-05	4.6500	5.0000	4.6000	4.9900	+3.958%	26	4,133	-13.828%
2026-02-04	4.8000	4.8000	4.8000	4.8000	-2.041%	4	4,125	-10.417%
2026-02-03	4.5500	4.9000	4.5500	4.9000	+37.255%	16	4,121	-12.245%
2026-01-26	3.6400	3.6400	3.5700	3.5700	-0.833%	6	4,118	+20.448%
2026-01-23	3.6000	3.6000	3.6000	3.6000	-4.509%	12	4,117	+19.444%
2026-01-20	3.7500	3.7700	3.6700	3.7700	+1.892%	37	4,127	+14.058%
2026-01-15	3.6500	3.7000	3.6500	3.7000	-5.128%	41	4,113	+16.216%
2026-01-14	3.9000	3.9000	3.9000	3.9000	+9.859%	4,000	4,072	+10.256%
2026-01-12	3.5500	3.5500	3.4500	3.5500	-2.740%	21	72	+21.127%
2026-01-09	3.6500	3.7000	3.6500	3.6500	+12.308%	50	69	+17.808%
2026-01-06	3.2500	3.2500	3.2500	3.2500	+8.333%	1	40	+32.308%
2025-12-31	3.0000	3.0000	3.0000	3.0000	-16.667%	1	40	+43.333%
2025-12-11	3.6000	3.6000	3.6000	3.6000	+48.760%	1	40	+19.444%
2025-12-04	2.4200	2.4200	2.4200	2.4200	+11.521%	1	40	+77.686%
2025-11-24	2.1700	2.1700	2.1700	2.1700	0.000%	1	39	+98.157%