Dark

NFLX20260918P78
NFLX Sep 18 2026 78.00 Put (NFLX260918P00078000)
option OPRA

EOD

Jul 1, 2026

7.64-12.885%(-1.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.9700	7.9700	7.6400	7.6400	-12.885%	4	11,549	0.000%
2026-06-30	8.4700	8.7700	8.4700	8.7700	+23.521%	10,001	11,549	-12.885%
2026-06-29	6.6400	7.1500	6.6400	7.1000	-4.953%	11	12,412	+7.606%
2026-06-26	7.2200	7.4700	7.2000	7.4700	-16.536%	8	12,413	+2.276%
2026-06-25	8.5400	9.0300	8.5400	8.9500	+1.705%	78	12,407	-14.637%
2026-06-24	8.2000	8.8000	8.2000	8.8000	+8.508%	39	12,431	-13.182%
2026-06-23	8.1100	8.1100	8.1100	8.1100	-1.697%	1	12,427	-5.795%
2026-06-22	7.4500	8.8000	7.4500	8.2500	+41.026%	37	12,428	-7.394%
2026-06-18	6.0000	6.0000	5.8200	5.8500	-2.500%	24	12,367	+30.598%
2026-06-17	5.4000	6.1000	5.4000	6.0000	+12.782%	114	12,367	+27.333%
2026-06-16	4.8600	5.3200	4.8600	5.3200	+31.358%	34	12,367	+43.609%
2026-06-15	4.2500	4.2500	4.0000	4.0500	-13.090%	4	12,350	+88.642%
2026-06-12	5.0000	5.0500	4.5000	4.6600	+4.719%	37	12,350	+63.948%
2026-06-11	4.4500	4.4500	4.3500	4.4500	+4.460%	20	12,350	+71.685%
2026-06-10	4.1000	4.4700	4.0700	4.2600	-2.517%	18	12,353	+79.343%
2026-06-09	4.2000	4.4000	3.9000	4.3700	+7.901%	34	12,348	+74.828%
2026-06-08	4.0200	4.2500	4.0000	4.0500	-10.000%	141	12,340	+88.642%
2026-06-05	4.1000	4.5600	4.1000	4.5000	-3.226%	95	12,215	+69.778%
2026-06-04	4.6000	4.6500	4.6000	4.6500	+2.198%	14	12,196	+64.301%
2026-06-03	4.5900	4.8000	4.5500	4.5500	+17.876%	31	12,183	+67.912%
2026-06-02	3.8400	4.0000	3.8400	3.8600	+18.769%	27	12,164	+97.927%
2026-06-01	3.3000	3.3600	3.2000	3.2500	+4.839%	52	12,183	+135.077%
2026-05-29	3.1500	3.1500	3.1000	3.1000	+1.639%	17	12,190	+146.452%
2026-05-28	3.1000	3.1000	3.0500	3.0500	+10.909%	56	12,191	+150.492%
2026-05-27	2.7500	2.7500	2.7500	2.7500	-8.333%	1	12,177	+177.818%
2026-05-26	3.0000	3.0000	3.0000	3.0000	+17.647%	1	12,178	+154.667%
2026-05-22	2.6400	2.6400	2.5500	2.5500	-2.672%	9	12,177	+199.608%
2026-05-19	2.4400	2.6200	2.4400	2.6200	-4.029%	3	12,174	+191.603%
2026-05-18	2.7300	2.7300	2.7300	2.7300	-11.364%	1	12,173	+179.853%
2026-05-15	3.0300	3.0900	3.0300	3.0800	-0.965%	30	12,173	+148.052%
2026-05-13	3.1100	3.1100	3.1100	3.1100	+4.362%	1	12,167	+145.659%
2026-05-12	3.0500	3.0500	2.7000	2.9800	-13.623%	26	12,168	+156.376%
2026-05-11	3.3000	3.4500	3.1000	3.4500	+13.115%	16	12,168	+121.449%
2026-05-08	3.0000	3.0500	2.9700	3.0500	+5.172%	12	12,158	+150.492%
2026-05-07	2.8300	2.9000	2.8300	2.9000	-3.333%	4	12,165	+163.448%
2026-05-06	3.1000	3.1000	2.9600	3.0000	-3.226%	11	12,165	+154.667%
2026-05-05	2.8200	3.2000	2.8200	3.1000	+58.163%	505	12,161	+146.452%
2026-05-01	2.0100	2.0900	1.9500	1.9600	-2.970%	37	11,705	+289.796%
2026-04-30	2.0500	2.0500	2.0200	2.0200	-16.872%	11	11,705	+278.218%
2026-04-28	2.4300	2.4300	2.4300	2.4300	+7.522%	1	11,716	+214.403%
2026-04-27	2.3100	2.3400	2.2600	2.2600	-1.739%	8	11,717	+238.053%
2026-04-24	2.2800	2.3000	2.2800	2.3000	-6.122%	5	11,717	+232.174%
2026-04-23	2.2400	2.4500	2.2400	2.4500	-0.810%	11	11,721	+211.837%
2026-04-21	2.3400	2.4700	2.3400	2.4700	+8.333%	14	11,736	+209.312%
2026-04-20	1.8500	2.3000	1.7500	2.2800	+23.913%	27	11,736	+235.088%
2026-04-17	2.0000	2.0000	1.7700	1.8400	+61.404%	10,054	11,740	+315.217%
2026-04-16	1.1100	1.1400	1.1100	1.1400	-1.724%	4	1,954	+570.175%
2026-04-15	1.3100	1.3100	1.1600	1.1600	-14.706%	66	1,956	+558.621%
2026-04-14	1.3400	1.3600	1.2900	1.3600	-26.882%	60	1,999	+461.765%
2026-04-10	1.8400	1.9000	1.8300	1.8600	-20.513%	332	2,049	+310.753%
2026-04-08	2.2400	2.3400	2.2400	2.3400	-8.594%	11	1,811	+226.496%
2026-04-06	2.4000	2.5600	2.4000	2.5600	-12.027%	22	1,810	+198.438%
2026-04-02	2.9100	2.9100	2.9100	2.9100	-4.590%	1	1,789	+162.543%
2026-04-01	3.1000	3.1000	3.0500	3.0500	-21.795%	17	1,789	+150.492%
2026-03-30	3.8500	3.9000	3.7500	3.9000	0.000%	239	1,798	+95.897%
2026-03-27	3.7000	3.9000	3.7000	3.9000	+2.632%	12	1,570	+95.897%
2026-03-26	3.6500	3.8000	3.6500	3.8000	+1.333%	62	1,558	+101.053%
2026-03-25	3.8500	3.8500	3.7500	3.7500	+4.167%	9	1,496	+103.733%
2026-03-24	3.6000	3.6000	3.6000	3.6000	-13.253%	18	1,487	+112.222%
2026-03-20	4.1000	4.1500	4.1000	4.1500	-2.353%	7	1,469	+84.096%
2026-03-19	3.7500	4.2500	3.7500	4.2500	+21.429%	713	1,462	+79.765%
2026-03-16	3.4500	3.5000	3.4500	3.5000	-2.778%	7	837	+118.286%
2026-03-13	3.5500	3.6000	3.5500	3.6000	-5.263%	11	830	+112.222%
2026-03-12	3.8000	3.9500	3.7500	3.8000	+10.145%	471	819	+101.053%
2026-03-10	3.4500	3.4500	3.4500	3.4500	+1.471%	2	652	+121.449%
2026-03-09	3.3000	3.4000	3.3000	3.4000	+5.919%	10	653	+124.706%
2026-03-06	3.2100	3.2100	3.2100	3.2100	+1.905%	1	644	+138.006%
2026-03-04	3.1500	3.1500	3.1500	3.1500	-11.268%	40	645	+142.540%
2026-03-03	3.6000	3.6000	3.5500	3.5500	+5.341%	57	605	+115.211%
2026-02-27	4.0500	4.1000	3.3700	3.3700	-48.939%	107	552	+126.706%
2026-02-26	6.5400	6.6000	6.5400	6.6000	-16.137%	6	657	+15.758%
2026-02-25	7.3600	7.8700	7.3600	7.8700	-17.764%	2	657	-2.922%
2026-02-23	9.5700	9.5700	9.5700	9.5700	+14.611%	1	657	-20.167%
2026-02-20	9.0600	9.0600	8.3500	8.3500	-6.180%	5	657	-8.503%
2026-02-19	8.9000	8.9000	8.9000	8.9000	-3.784%	2	654	-14.157%
2026-02-13	9.5000	9.5000	9.2500	9.2500	-4.145%	16	653	-17.405%
2026-02-12	8.6000	9.7000	8.6000	9.6500	+26.309%	46	653	-20.829%
2026-02-11	7.5000	7.6900	7.5000	7.6400	+18.450%	4	636	0.000%
2026-02-10	6.3700	6.4500	6.3700	6.4500	-12.245%	2	636	+18.450%
2026-02-09	7.5500	7.5500	7.3500	7.3500	+3.521%	5	636	+3.946%
2026-02-04	7.0500	7.1000	7.0500	7.1000	-2.069%	2	632	+7.606%
2026-02-03	6.5500	7.2500	6.5500	7.2500	+13.281%	7	633	+5.379%
2026-01-29	6.2500	6.4000	6.2500	6.4000	+14.286%	2	631	+19.375%
2026-01-27	5.9000	5.9000	5.6000	5.6000	+1.818%	87	631	+36.429%
2026-01-26	5.5000	5.5000	5.5000	5.5000	-0.901%	7	655	+38.909%
2026-01-23	5.4900	5.6000	5.4900	5.5500	-9.016%	47	655	+37.658%
2026-01-22	6.0000	6.1000	6.0000	6.1000	+5.172%	116	681	+25.246%
2026-01-21	6.5500	6.5500	5.8000	5.8000	+2.655%	72	581	+31.724%
2026-01-16	5.7000	5.7000	5.6500	5.6500	+3.102%	150	608	+35.221%
2026-01-15	5.4900	5.4900	5.4800	5.4800	-3.860%	2	608	+39.416%
2026-01-14	5.5500	5.7000	5.5500	5.7000	+12.871%	3	607	+34.035%
2026-01-13	5.0500	5.0500	5.0500	5.0500	-3.257%	22	606	+51.287%
2026-01-12	5.1500	5.2200	5.1500	5.2200	-4.220%	5	584	+46.360%
2026-01-09	5.3500	5.4500	5.3500	5.4500	+10.101%	211	584	+40.183%
2026-01-08	5.1000	5.1400	4.9500	4.9500	+11.236%	206	784	+54.343%
2025-12-29	4.4500	4.4500	4.4500	4.4500	-5.319%	50	662	+71.685%
2025-12-22	4.7000	4.7000	4.7000	4.7000	-1.053%	50	621	+62.553%
2025-12-18	4.7500	4.7500	4.7500	4.7500	0.000%	50	571	+60.842%
2025-12-10	4.7500	4.7500	4.7500	4.7500	-2.062%	100	521	+60.842%
2025-12-08	4.8500	4.8500	4.8500	4.8500	+21.250%	100	421	+57.526%
2025-12-05	4.0000	4.0000	4.0000	4.0000	+18.343%	100	336	+91.000%
2025-12-04	3.3800	3.3800	3.3800	3.3800	-3.429%	10	304	+126.036%
2025-12-03	3.5000	3.5000	3.5000	3.5000	+30.597%	10	309	+118.286%
2025-12-01	2.6800	2.6800	2.6800	2.6800	-14.921%	1	299	+185.075%
2025-11-24	3.1500	3.1500	3.1500	3.1500	-5.970%	5	299	+142.540%
2025-11-21	3.3000	3.3500	3.3000	3.3500	+31.890%	4	304	+128.060%
2025-11-17	2.5600	2.5600	2.5200	2.5400	0.000%	4	304	+200.787%