Dark

NFLX20260918P74
NFLX Sep 18 2026 74.00 Put (NFLX260918P00074000)
option OPRA

EOD

Jul 1, 2026

5.25-13.934%(-0.85)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.7500	5.8000	5.2500	5.2500	-13.934%	203	2,602	0.000%
2026-06-30	5.6500	6.1000	5.6500	6.1000	+14.019%	29	2,576	-13.934%
2026-06-29	4.4500	5.3500	4.4500	5.3500	+0.943%	75	2,567	-1.869%
2026-06-26	5.8200	5.8200	4.8500	5.3000	-12.541%	108	2,609	-0.943%
2026-06-25	6.0500	6.4000	6.0500	6.0600	-2.258%	48	2,604	-13.366%
2026-06-24	5.8200	6.4500	5.8200	6.2000	+12.727%	70	2,607	-15.323%
2026-06-23	5.8000	5.8300	5.4000	5.5000	-6.780%	81	2,606	-4.545%
2026-06-22	4.3500	6.2500	4.3500	5.9000	+51.282%	142	2,590	-11.017%
2026-06-18	4.0500	4.1000	3.9000	3.9000	-3.704%	30	2,483	+34.615%
2026-06-17	3.7000	4.0500	3.6400	4.0500	+9.459%	140	2,483	+29.630%
2026-06-16	3.4500	3.8000	3.2500	3.7000	+38.577%	1,498	2,483	+41.892%
2026-06-15	2.8300	2.8300	2.6300	2.6700	-17.846%	41	1,274	+96.629%
2026-06-12	3.4300	3.4300	2.9900	3.2500	+9.060%	4	1,274	+61.538%
2026-06-11	3.1000	3.3000	2.9000	2.9800	+5.300%	25	1,274	+76.174%
2026-06-10	2.7200	2.8300	2.7100	2.8300	-3.741%	47	1,274	+85.512%
2026-06-09	2.9300	2.9900	2.7300	2.9400	+6.137%	29	1,278	+78.571%
2026-06-08	2.7100	2.8500	2.6900	2.7700	-6.102%	18	1,276	+89.531%
2026-06-05	2.9700	3.0100	2.9200	2.9500	-1.993%	27	1,273	+77.966%
2026-06-04	3.0500	3.0500	3.0100	3.0100	-6.522%	9	1,272	+74.419%
2026-06-03	3.2200	3.2200	3.2200	3.2200	+21.970%	21	1,277	+63.043%
2026-06-02	2.2000	2.6400	2.2000	2.6400	+23.944%	8	1,277	+98.864%
2026-06-01	2.1900	2.1900	2.0000	2.1300	+3.398%	22	1,273	+146.479%
2026-05-29	2.0100	2.1400	2.0100	2.0600	+1.980%	11	1,273	+154.854%
2026-05-28	1.9700	2.0200	1.9700	2.0200	+24.691%	10	1,272	+159.901%
2026-05-21	1.6200	1.6200	1.6200	1.6200	-6.897%	200	1,270	+224.074%
2026-05-19	1.6400	1.7400	1.6400	1.7400	-19.444%	103	1,270	+201.724%
2026-05-15	2.1200	2.1600	2.1200	2.1600	+5.366%	32	1,071	+143.056%
2026-05-14	2.0500	2.0500	2.0500	2.0500	-14.583%	3	1,099	+156.098%
2026-05-13	2.4000	2.4000	2.4000	2.4000	+28.342%	1	1,098	+118.750%
2026-05-12	2.2800	2.2800	1.8500	1.8700	-9.662%	13	1,098	+180.749%
2026-05-08	2.0300	2.0700	2.0300	2.0700	+4.020%	2	1,098	+153.623%
2026-05-07	1.9900	1.9900	1.9900	1.9900	-2.451%	1	1,098	+163.819%
2026-05-06	2.0400	2.0400	2.0400	2.0400	-4.225%	20	1,099	+157.353%
2026-05-05	2.1800	2.1800	2.1300	2.1300	+33.125%	5	1,119	+146.479%
2026-05-04	1.6000	1.6000	1.6000	1.6000	+13.475%	1	1,122	+228.125%
2026-04-30	1.4100	1.4100	1.4100	1.4100	-4.730%	7	1,122	+272.340%
2026-04-24	1.6000	1.6000	1.4800	1.4800	-12.941%	37	1,129	+254.730%
2026-04-22	1.6400	1.7000	1.6400	1.7000	-0.585%	3	1,120	+208.824%
2026-04-21	1.6000	1.7100	1.6000	1.7100	+6.875%	200	1,120	+207.018%
2026-04-20	1.3000	1.6000	1.3000	1.6000	+22.137%	16	1,018	+228.125%
2026-04-17	1.3100	1.3100	1.3100	1.3100	+67.949%	2	1,023	+300.763%
2026-04-16	0.7800	0.7800	0.7800	0.7800	-9.302%	36	1,025	+573.077%
2026-04-15	0.8700	0.8700	0.8500	0.8600	-7.527%	41	1,061	+510.465%
2026-04-14	0.9800	0.9800	0.9200	0.9300	-29.545%	47	1,059	+464.516%
2026-04-10	1.3200	1.3200	1.3200	1.3200	-11.409%	1	1,077	+297.727%
2026-04-09	1.5400	1.5400	1.4900	1.4900	-8.025%	30	1,077	+252.349%
2026-04-08	1.7200	1.7200	1.6200	1.6200	-19.802%	66	1,067	+224.074%
2026-04-07	2.0200	2.0200	2.0200	2.0200	+23.926%	2	1,003	+159.901%
2026-04-06	1.8100	1.8100	1.6300	1.6300	-26.906%	3	1,003	+222.086%
2026-04-02	2.2200	2.2300	2.2200	2.2300	-5.508%	4	1,000	+135.426%
2026-04-01	2.3400	2.3700	2.3100	2.3600	-19.454%	31	1,000	+122.458%
2026-03-30	2.9300	2.9300	2.9300	2.9300	+1.034%	4	989	+79.181%
2026-03-27	2.9000	2.9000	2.9000	2.9000	+4.317%	2	993	+81.034%
2026-03-26	2.8500	2.8500	2.7800	2.7800	-2.797%	2	995	+88.849%
2026-03-25	2.8600	2.8600	2.8600	2.8600	-3.051%	7	995	+83.566%
2026-03-24	2.7500	2.9500	2.6800	2.9500	+11.321%	90	989	+77.966%
2026-03-23	2.6500	2.6500	2.6500	2.6500	-15.873%	12	901	+98.113%
2026-03-20	3.1000	3.1500	3.1000	3.1500	+2.606%	41	889	+66.667%
2026-03-19	2.8100	3.0800	2.8100	3.0700	+20.392%	9	885	+71.010%
2026-03-17	2.5500	2.5500	2.5500	2.5500	-8.929%	1	886	+105.882%
2026-03-13	2.8000	2.8000	2.8000	2.8000	-2.439%	30	886	+87.500%
2026-03-12	2.8700	2.8700	2.8700	2.8700	+9.125%	4	886	+82.927%
2026-03-11	2.6300	2.6300	2.6300	2.6300	-0.379%	1	882	+99.620%
2026-03-10	2.6400	2.6400	2.6400	2.6400	+11.392%	1	881	+98.864%
2026-03-05	2.3700	2.3700	2.3700	2.3700	-6.693%	1	880	+121.519%
2026-03-04	2.6000	2.6000	2.4600	2.5400	-6.618%	8	879	+106.693%
2026-03-03	2.7300	2.7300	2.7200	2.7200	-47.287%	2	878	+93.015%
2026-02-25	5.1600	5.1600	5.1600	5.1600	-27.832%	5	876	+1.744%
2026-02-24	7.2000	7.2000	7.1500	7.1500	-0.694%	2	876	-26.573%
2026-02-13	7.2000	7.2000	7.2000	7.2000	-4.636%	100	944	-27.083%
2026-02-12	7.7000	7.7000	7.5500	7.5500	+29.060%	6	944	-30.464%
2026-02-11	6.0000	6.0000	5.8500	5.8500	+2.632%	200	940	-10.256%
2026-02-05	5.7000	5.7100	5.7000	5.7000	+3.074%	3	1,027	-7.895%
2026-02-04	5.5300	5.5300	5.5300	5.5300	+8.431%	2	1,028	-5.063%
2026-02-03	5.1000	5.1000	5.1000	5.1000	+11.597%	4	1,027	+2.941%
2026-02-02	4.6500	4.6500	4.5500	4.5700	-5.773%	6	1,023	+14.880%
2026-01-29	4.8700	4.8700	4.8500	4.8500	+4.301%	301	1,020	+8.247%
2026-01-21	5.2500	5.2500	4.6500	4.6500	+10.714%	70	719	+12.903%
2026-01-20	4.3500	4.3500	4.2000	4.2000	+3.704%	67	787	+25.000%
2026-01-12	3.9500	4.0500	3.9500	4.0500	-2.410%	17	732	+29.630%
2026-01-09	4.1500	4.1500	4.1000	4.1500	+9.211%	18	731	+26.506%
2026-01-06	3.8000	3.8000	3.8000	3.8000	+5.556%	75	722	+38.158%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-4.000%	1	647	+45.833%
2026-01-02	3.7500	3.7500	3.7500	3.7500	+12.275%	23	647	+40.000%
2025-12-30	3.4000	3.4000	3.3400	3.3400	-0.890%	11	633	+57.186%
2025-12-29	3.4200	3.4200	3.3700	3.3700	-6.389%	251	634	+55.786%
2025-12-26	3.6000	3.6000	3.6000	3.6000	+1.983%	5	383	+45.833%
2025-12-19	3.5500	3.5500	3.5300	3.5300	-11.750%	6	379	+48.725%
2025-12-11	4.0000	4.0000	4.0000	4.0000	+3.896%	20	355	+31.250%
2025-12-10	3.8500	3.8500	3.8500	3.8500	+63.136%	9	355	+36.364%
2025-11-28	2.3300	2.3600	2.3300	2.3600	0.000%	40	350	+122.458%