Dark

NFLX20260918P76
NFLX Sep 18 2026 76.00 Put (NFLX260918P00076000)
option OPRA

EOD

Jul 1, 2026

6.45+8.403%(+0.50)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.9000	6.9200	6.4500	6.4500	+8.403%	124	1,943	0.000%
2026-06-29	5.9300	5.9500	5.4800	5.9500	-7.031%	231	2,042	+8.403%
2026-06-26	6.7000	6.7000	5.9000	6.4000	-13.514%	82	1,959	+0.781%
2026-06-25	7.6000	7.6500	7.2500	7.4000	+4.225%	88	1,935	-12.838%
2026-06-24	7.1000	7.1000	7.1000	7.1000	+5.185%	5	1,987	-9.155%
2026-06-23	8.2500	8.2500	6.6500	6.7500	-1.603%	21	1,987	-4.444%
2026-06-22	5.3900	7.5200	5.2500	6.8600	+41.443%	151	1,998	-5.977%
2026-06-18	5.0000	5.0000	4.8200	4.8500	-2.806%	62	1,971	+32.990%
2026-06-17	4.4500	5.1000	4.4500	4.9900	+17.967%	21	1,971	+29.259%
2026-06-16	4.2900	4.2900	4.1300	4.2300	+26.269%	3	1,971	+52.482%
2026-06-15	3.4000	3.4000	3.3000	3.3500	-11.842%	28	1,997	+92.537%
2026-06-12	3.8000	3.8000	3.8000	3.8000	+5.556%	1	1,997	+69.737%
2026-06-11	3.7500	4.0200	3.6000	3.6000	+4.348%	105	1,997	+79.167%
2026-06-10	3.4000	3.4800	3.3800	3.4500	+0.291%	508	2,057	+86.957%
2026-06-09	3.4000	3.4400	3.3900	3.4400	-0.290%	13	1,772	+87.500%
2026-06-08	3.4600	3.5000	3.4500	3.4500	-8.000%	71	1,770	+86.957%
2026-06-05	3.6900	3.7700	3.6900	3.7500	+1.351%	22	1,715	+72.000%
2026-06-04	3.7000	3.7500	3.7000	3.7000	-4.884%	16	1,716	+74.324%
2026-06-03	3.8000	3.9400	3.8000	3.8900	+17.879%	44	1,729	+65.810%
2026-06-02	2.9700	3.3000	2.9400	3.3000	+27.413%	23	1,731	+95.455%
2026-06-01	2.5900	2.5900	2.5900	2.5900	-0.766%	10	1,735	+149.035%
2026-05-29	2.5600	2.6400	2.5300	2.6100	+4.819%	19	1,735	+147.126%
2026-05-28	2.4700	2.5500	2.4700	2.4900	+8.734%	29	1,733	+159.036%
2026-05-20	2.2900	2.2900	2.2900	2.2900	+13.366%	1	1,744	+181.659%
2026-05-19	2.0200	2.0200	2.0200	2.0200	-8.182%	103	1,641	+219.307%
2026-05-18	2.2000	2.2000	2.2000	2.2000	-13.725%	1	1,641	+193.182%
2026-05-15	2.5500	2.5500	2.5500	2.5500	+5.372%	15	1,641	+152.941%
2026-05-14	2.4200	2.4200	2.4200	2.4200	-7.634%	1	1,639	+166.529%
2026-05-13	2.6200	2.6200	2.6200	2.6200	+16.444%	1	1,640	+146.183%
2026-05-12	2.3800	2.3800	2.2500	2.2500	-22.945%	2	1,640	+186.667%
2026-05-11	2.6100	2.9200	2.6100	2.9200	+17.269%	229	1,640	+120.890%
2026-05-08	2.5400	2.5400	2.4600	2.4900	+4.622%	15	1,481	+159.036%
2026-05-07	2.3900	2.3900	2.3800	2.3800	-2.857%	9	1,480	+171.008%
2026-05-06	2.4500	2.4500	2.4500	2.4500	-5.769%	1	1,480	+163.265%
2026-05-05	2.1500	2.6000	2.0000	2.6000	+32.653%	24	1,479	+148.077%
2026-05-04	1.9600	1.9600	1.9600	1.9600	+4.813%	1	1,477	+229.082%
2026-05-01	1.8700	1.8700	1.8700	1.8700	+10.651%	9	1,477	+244.920%
2026-04-30	1.9200	1.9200	1.6900	1.6900	-14.213%	32	1,477	+281.657%
2026-04-29	1.9700	1.9700	1.9700	1.9700	-9.633%	1	1,491	+227.411%
2026-04-28	2.1800	2.1800	2.1800	2.1800	+15.344%	1	1,491	+195.872%
2026-04-27	1.9300	1.9600	1.8900	1.8900	-2.073%	8	1,492	+241.270%
2026-04-24	2.1500	2.1500	1.9300	1.9300	-1.026%	15	1,486	+234.197%
2026-04-23	1.9900	1.9900	1.9500	1.9500	-3.465%	2	1,490	+230.769%
2026-04-22	2.0800	2.0800	2.0200	2.0200	-3.810%	2	1,489	+219.307%
2026-04-21	2.0600	2.1000	1.8000	2.1000	+9.948%	63	1,440	+207.143%
2026-04-20	1.8800	2.0000	1.8800	1.9100	+27.333%	58	1,440	+237.696%
2026-04-17	1.4900	1.5000	1.4900	1.5000	+53.061%	4	1,382	+330.000%
2026-04-16	0.9700	0.9800	0.9200	0.9800	-2.970%	70	1,379	+558.163%
2026-04-15	1.1100	1.1200	1.0100	1.0100	-12.174%	86	1,426	+538.614%
2026-04-14	1.1600	1.1600	1.0900	1.1500	-24.837%	117	1,495	+460.870%
2026-04-10	1.5800	1.6200	1.5300	1.5300	-23.500%	31	1,548	+321.569%
2026-04-08	2.0000	2.0000	2.0000	2.0000	-14.530%	14	1,527	+222.500%
2026-04-07	2.2600	2.3400	2.2600	2.3400	+11.429%	4	1,530	+175.641%
2026-04-06	2.0100	2.1000	2.0100	2.1000	-17.647%	6	1,527	+207.143%
2026-04-02	2.5200	2.5500	2.5200	2.5500	-4.851%	2	1,525	+152.941%
2026-04-01	2.6800	2.6800	2.6800	2.6800	-18.788%	1	1,525	+140.672%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-2.941%	4	1,524	+95.455%
2026-03-27	3.2000	3.4000	3.2000	3.4000	+3.030%	14	1,528	+89.706%
2026-03-26	3.3000	3.5000	3.3000	3.3000	+1.538%	943	1,516	+95.455%
2026-03-25	3.2500	3.3500	3.2500	3.2500	-7.143%	107	686	+98.462%
2026-03-24	3.1000	3.5000	3.1000	3.5000	+2.941%	36	586	+84.286%
2026-03-19	3.0400	3.4000	3.0400	3.4000	+9.677%	189	568	+89.706%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-7.738%	2	568	+108.065%
2026-03-13	3.4500	3.4500	3.3500	3.3600	+1.818%	148	568	+91.964%
2026-03-12	3.3000	3.3000	3.3000	3.3000	+27.413%	4	490	+95.455%
2026-03-06	2.5900	2.5900	2.5900	2.5900	-6.159%	1	548	+149.035%
2026-03-05	2.7500	2.7600	2.7500	2.7600	+2.985%	8	548	+133.696%
2026-03-04	3.0500	3.0500	2.6800	2.6800	-12.131%	8	553	+140.672%
2026-03-03	3.1000	3.1000	3.0500	3.0500	0.000%	2	552	+111.475%
2026-03-02	2.6200	3.0500	2.6200	3.0500	0.000%	26	550	+111.475%
2026-02-27	3.4000	3.4000	3.0500	3.0500	-44.343%	80	562	+111.475%
2026-02-26	5.7400	5.7400	5.4800	5.4800	-23.889%	2	516	+17.701%
2026-02-25	7.2000	7.2000	7.2000	7.2000	-14.994%	1	516	-10.417%
2026-02-23	8.5200	8.5200	8.4700	8.4700	+6.675%	2	516	-23.849%
2026-02-20	7.9400	7.9400	7.9400	7.9400	+4.888%	10	516	-18.766%
2026-02-19	7.5700	7.5700	7.5700	7.5700	-0.395%	2	526	-14.795%
2026-02-18	7.6000	7.6000	7.6000	7.6000	-7.543%	2	525	-15.132%
2026-02-17	8.6500	8.6500	8.2200	8.2200	+0.244%	6	525	-21.533%
2026-02-13	8.5500	8.5500	8.2000	8.2000	-5.202%	63	527	-21.341%
2026-02-12	7.9000	9.0000	7.8500	8.6500	+47.863%	276	527	-25.434%
2026-02-05	5.7500	5.8500	5.7500	5.8500	+3.540%	2	449	+10.256%
2026-02-03	5.6500	5.6500	5.6500	5.6500	+4.052%	3	448	+14.159%
2026-01-30	5.3800	5.4300	5.3800	5.4300	-3.036%	20	448	+18.785%
2026-01-29	5.6000	5.6000	5.6000	5.6000	+6.667%	1	428	+15.179%
2026-01-22	5.2500	5.2500	5.2500	5.2500	-7.895%	2	428	+22.857%
2026-01-21	5.7000	5.7000	5.7000	5.7000	+17.526%	5	426	+13.158%
2026-01-20	4.8500	4.8500	4.8500	4.8500	+6.593%	11	421	+32.990%
2026-01-12	4.5500	4.5500	4.5500	4.5500	-1.940%	15	410	+41.758%
2026-01-09	4.6400	4.6400	4.6400	4.6400	+17.468%	1	408	+39.009%
2026-01-02	3.9500	3.9500	3.9500	3.9500	0.000%	3	408	+63.291%
2025-12-26	3.9500	3.9500	3.9500	3.9500	-4.819%	1	405	+63.291%
2025-12-22	4.1500	4.1500	4.1500	4.1500	-6.742%	111	405	+55.422%
2025-12-15	4.4500	4.4500	4.4500	4.4500	-1.111%	42	336	+44.944%
2025-12-11	4.5500	4.5500	4.5000	4.5000	+1.124%	39	294	+43.333%
2025-12-10	4.1200	4.5000	4.1200	4.4500	+6.715%	136	270	+44.944%
2025-12-08	4.1500	4.2000	4.1500	4.1700	+40.878%	34	144	+54.676%
2025-11-21	2.9600	2.9600	2.9600	2.9600	+35.160%	4	120	+117.905%
2025-11-17	2.2600	2.2600	2.1900	2.1900	0.000%	3	120	+194.521%