Dark

NFLX20260918P77
NFLX Sep 18 2026 77.00 Put (NFLX260918P00077000)
option OPRA

EOD

Jul 1, 2026

7.02+12.320%(+0.77)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.0200	7.0200	7.0200	7.0200	+12.320%	7	1,607	0.000%
2026-06-29	6.1200	6.2500	6.0500	6.2500	-11.348%	19	1,600	+12.320%
2026-06-26	6.6600	7.0500	6.4000	7.0500	-12.422%	88	1,611	-0.426%
2026-06-25	8.1500	8.3000	7.8500	8.0500	+6.341%	69	1,640	-12.795%
2026-06-24	7.8500	8.0600	7.5700	7.5700	+2.022%	330	1,649	-7.266%
2026-06-23	7.5000	7.5000	7.3100	7.4200	-3.007%	16	1,339	-5.391%
2026-06-22	6.9000	7.9800	6.9000	7.6500	+45.714%	115	1,340	-8.235%
2026-06-18	5.6800	5.6800	5.2500	5.2500	-2.778%	53	1,180	+33.714%
2026-06-17	5.0000	5.4500	4.9200	5.4000	+14.894%	283	1,180	+30.000%
2026-06-16	4.7300	4.8000	4.6600	4.7000	+27.027%	26	1,180	+49.362%
2026-06-15	3.7700	3.7700	3.6000	3.7000	-9.756%	127	1,145	+89.730%
2026-06-12	4.5700	4.6500	4.1000	4.1000	+1.235%	14	1,145	+71.220%
2026-06-11	3.8000	4.3400	3.8000	4.0500	+5.195%	14	1,145	+73.333%
2026-06-10	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,155	+82.338%
2026-06-08	3.7500	3.7500	3.7500	3.7500	-5.063%	1	1,154	+87.200%
2026-06-05	3.9500	4.3000	3.9500	3.9500	-4.819%	91	1,155	+77.722%
2026-06-04	4.2000	4.2000	4.1000	4.1500	-2.353%	40	1,111	+69.157%
2026-06-03	4.0400	4.3000	4.0200	4.2500	+19.718%	198	1,111	+65.176%
2026-06-02	3.6000	3.6300	3.4200	3.5500	+22.414%	16	927	+97.746%
2026-06-01	2.9000	2.9000	2.9000	2.9000	+0.694%	10	926	+142.069%
2026-05-29	2.8500	2.8800	2.8000	2.8800	+6.667%	18	925	+143.750%
2026-05-28	2.7400	2.7400	2.7000	2.7000	+8.871%	64	923	+160.000%
2026-05-27	2.4800	2.4800	2.4800	2.4800	+10.714%	2	891	+183.065%
2026-05-21	2.2400	2.2400	2.2400	2.2400	-13.846%	1	893	+213.393%
2026-05-20	2.6300	2.6400	2.6000	2.6000	+8.787%	4	893	+170.000%
2026-05-19	2.0600	2.3900	2.0600	2.3900	-3.239%	3	890	+193.724%
2026-05-18	2.4000	2.4700	2.4000	2.4700	-8.856%	3	890	+184.211%
2026-05-15	2.7100	2.7100	2.7100	2.7100	-3.901%	2	890	+159.041%
2026-05-13	2.8200	2.8200	2.8200	2.8200	+12.800%	1	888	+148.936%
2026-05-12	2.6000	2.6000	2.5000	2.5000	-23.077%	38	888	+180.800%
2026-05-11	2.8900	3.2500	2.8900	3.2500	+19.926%	73	888	+116.000%
2026-05-08	2.7500	2.7600	2.7000	2.7100	+5.447%	49	886	+159.041%
2026-05-07	2.5700	2.6300	2.5700	2.5700	-6.204%	7	902	+173.152%
2026-05-06	2.7200	2.7500	2.7200	2.7400	+6.202%	156	895	+156.204%
2026-05-05	2.5000	2.5800	2.5000	2.5800	+29.000%	2	747	+172.093%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-0.990%	10	747	+251.000%
2026-04-30	2.1400	2.1400	2.0200	2.0200	-12.174%	16	742	+247.525%
2026-04-28	2.3000	2.3000	2.3000	2.3000	+3.604%	2	739	+205.217%
2026-04-27	2.1200	2.2300	2.1200	2.2200	+0.452%	16	737	+216.216%
2026-04-24	2.3000	2.3000	2.2100	2.2100	-3.070%	2	724	+217.647%
2026-04-21	2.2800	2.2800	2.2800	2.2800	+12.315%	1	722	+207.895%
2026-04-20	1.5600	2.1500	1.5600	2.0300	+22.289%	55	722	+245.813%
2026-04-17	1.7200	1.7900	1.6600	1.6600	+59.615%	29	715	+322.892%
2026-04-16	1.0400	1.0600	0.9900	1.0400	-5.455%	79	690	+575.000%
2026-04-15	1.1900	1.2000	1.0900	1.1000	-9.836%	75	711	+538.182%
2026-04-14	1.2800	1.2800	1.1900	1.2200	-26.946%	73	743	+475.410%
2026-04-10	1.6700	1.6700	1.3800	1.6700	-3.468%	3	757	+320.359%
2026-04-09	1.7300	1.7300	1.7300	1.7300	-19.535%	1	757	+305.780%
2026-04-08	2.1500	2.1500	2.1500	2.1500	-13.655%	1	758	+226.512%
2026-04-07	2.4900	2.4900	2.4900	2.4900	+7.328%	1	758	+181.928%
2026-04-06	2.3200	2.3200	2.3200	2.3200	-12.453%	1	758	+202.586%
2026-04-02	2.9000	2.9000	2.6000	2.6500	-25.352%	4	759	+164.906%
2026-03-30	3.5500	3.6700	3.5000	3.5500	+0.282%	14	759	+97.746%
2026-03-27	3.5400	3.5400	3.5400	3.5400	-0.282%	1	756	+98.305%
2026-03-26	3.4500	3.5500	3.4500	3.5500	0.000%	65	757	+97.746%
2026-03-25	3.6000	3.6500	3.5500	3.5500	-4.054%	22	692	+97.746%
2026-03-24	3.3000	3.7000	3.3000	3.7000	+10.448%	8	691	+89.730%
2026-03-23	3.3000	3.3500	3.3000	3.3500	-9.459%	45	686	+109.552%
2026-03-19	3.5000	3.7000	3.4900	3.7000	+10.448%	76	648	+89.730%
2026-03-16	3.2500	3.3900	3.2500	3.3500	-5.634%	45	596	+109.552%
2026-03-12	3.4000	3.5500	3.4000	3.5500	+6.928%	5	562	+97.746%
2026-03-11	3.2500	3.3200	3.2500	3.3200	+2.154%	4	557	+111.446%
2026-03-10	3.2500	3.2500	3.2500	3.2500	0.000%	1	554	+116.000%
2026-03-09	3.0500	3.2500	3.0500	3.2500	+13.636%	36	553	+116.000%
2026-03-05	2.8600	2.8600	2.8600	2.8600	-12.270%	1	546	+145.455%
2026-03-03	3.3000	3.3000	3.2600	3.2600	+1.875%	12	547	+115.337%
2026-02-27	4.2500	4.2500	3.1500	3.2000	-45.017%	28	555	+119.375%
2026-02-26	6.3600	6.3600	5.8200	5.8200	-16.619%	2	555	+20.619%
2026-02-25	6.9800	6.9800	6.9800	6.9800	-19.770%	1	556	+0.573%
2026-02-24	8.7000	8.7000	8.7000	8.7000	+7.407%	4	556	-19.310%
2026-02-20	8.0000	8.3000	8.0000	8.1000	-10.000%	33	557	-13.333%
2026-02-17	8.5000	9.0000	8.5000	9.0000	+1.925%	10	535	-22.000%
2026-02-13	8.8300	8.8300	8.8300	8.8300	-1.889%	1	540	-20.498%
2026-02-12	8.2000	9.1800	8.1600	9.0000	+45.161%	26	540	-22.000%
2026-02-10	6.0900	6.2000	5.9000	6.2000	-3.876%	16	527	+13.226%
2026-02-06	6.4500	6.4500	6.4500	6.4500	-11.644%	10	521	+8.837%
2026-02-04	7.3000	7.3200	7.3000	7.3000	+21.667%	3	511	-3.836%
2026-01-29	5.8200	6.0000	5.8000	6.0000	+17.647%	12	509	+17.000%
2026-01-23	5.1000	5.1000	5.1000	5.1000	-10.683%	12	499	+37.647%
2026-01-22	5.5700	5.7100	5.5700	5.7100	-2.560%	7	499	+22.942%
2026-01-21	5.8600	5.8600	5.8600	5.8600	+7.326%	1	498	+19.795%
2026-01-20	5.0500	5.4600	5.0500	5.4600	+1.866%	5	498	+28.571%
2026-01-14	5.3600	5.3600	5.3600	5.3600	+10.515%	20	493	+30.970%
2026-01-12	4.8700	4.8700	4.8500	4.8500	+1.042%	4	473	+44.742%
2026-01-08	4.8000	4.8000	4.8000	4.8000	+3.226%	12	473	+46.250%
2026-01-06	4.6500	4.6500	4.6500	4.6500	+6.164%	1	473	+50.968%
2026-01-05	4.3800	4.3800	4.3800	4.3800	+5.036%	60	491	+60.274%
2025-12-30	4.0800	4.1700	4.0800	4.1700	-1.882%	15	491	+68.345%
2025-12-29	4.2500	4.2500	4.2500	4.2500	-5.556%	5	506	+65.176%
2025-12-18	4.5000	4.5000	4.5000	4.5000	+4.651%	2	501	+56.000%
2025-12-09	4.2500	4.3500	4.2500	4.3000	-4.444%	293	499	+63.256%
2025-12-08	4.3400	4.5000	4.1300	4.5000	+61.871%	15	266	+56.000%
2025-11-20	2.7800	2.7800	2.7800	2.7800	+15.833%	1	251	+152.518%
2025-11-17	2.4000	2.4000	2.4000	2.4000	0.000%	2	250	+192.500%