Dark

NFLX20260918P79
NFLX Sep 18 2026 79.00 Put (NFLX260918P00079000)
option OPRA

EOD

Jul 1, 2026

8.27-6.023%(-0.53)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.7100	8.7100	8.2700	8.2700	-6.023%	7	2,216	0.000%
2026-06-30	9.2000	9.2200	8.8000	8.8000	+13.548%	10	2,211	-6.023%
2026-06-29	7.2500	7.7500	7.2500	7.7500	-3.965%	12	2,211	+6.710%
2026-06-26	7.9000	8.0700	7.7600	8.0700	-16.804%	5	2,211	+2.478%
2026-06-25	9.6100	9.7500	9.2500	9.7000	+6.243%	71	2,211	-14.742%
2026-06-24	8.9300	9.1300	8.9300	9.1300	+3.750%	2	2,208	-9.419%
2026-06-23	8.7500	8.9000	8.7500	8.8000	-1.786%	4	2,206	-6.023%
2026-06-22	6.8000	9.1500	6.8000	8.9600	+39.564%	40	2,206	-7.701%
2026-06-18	6.3500	6.4200	6.3500	6.4200	-3.459%	7	2,081	+28.816%
2026-06-17	5.9500	6.6500	5.9500	6.6500	+16.056%	148	2,081	+24.361%
2026-06-16	4.7200	6.0900	4.7200	5.7300	+25.934%	204	2,081	+44.328%
2026-06-15	4.7500	4.7500	4.4500	4.5500	-8.081%	24	2,034	+81.758%
2026-06-12	5.6500	5.6500	4.8500	4.9500	+1.020%	38	2,034	+67.071%
2026-06-11	4.9000	4.9000	4.9000	4.9000	+6.522%	2	2,034	+68.776%
2026-06-10	4.6700	4.6700	4.6000	4.6000	+0.218%	817	2,034	+79.783%
2026-06-09	4.7500	4.7500	4.5600	4.5900	+3.146%	15	1,232	+80.174%
2026-06-08	4.5800	4.6100	4.4000	4.4500	-8.247%	384	1,234	+85.843%
2026-06-05	4.7500	5.0500	4.7500	4.8500	-2.218%	103	962	+70.515%
2026-06-04	4.5000	5.0100	4.5000	4.9600	-2.745%	64	914	+66.734%
2026-06-03	4.7500	5.1900	4.7500	5.1000	+17.241%	63	932	+62.157%
2026-06-02	4.3500	4.4000	4.1000	4.3500	+20.833%	7	891	+90.115%
2026-06-01	3.6300	3.6400	3.5400	3.6000	+2.857%	34	890	+129.722%
2026-05-29	3.4000	3.5500	3.4000	3.5000	+2.941%	29	886	+136.286%
2026-05-28	3.3300	3.4000	3.3300	3.4000	+10.749%	16	879	+143.235%
2026-05-27	3.0700	3.0700	3.0700	3.0700	-4.063%	1	872	+169.381%
2026-05-26	3.1000	3.2000	3.1000	3.2000	+11.888%	5	873	+158.438%
2026-05-22	2.8900	2.8900	2.8100	2.8600	-0.348%	13	868	+189.161%
2026-05-21	2.8700	2.8700	2.8700	2.8700	-9.748%	10	863	+188.153%
2026-05-20	3.1800	3.2100	3.1800	3.1800	+11.579%	34	863	+160.063%
2026-05-19	2.7600	2.8500	2.7600	2.8500	-1.384%	3	863	+190.175%
2026-05-18	2.8900	2.8900	2.8900	2.8900	-16.232%	21	863	+186.159%
2026-05-15	3.4500	3.4500	3.4500	3.4500	+7.813%	1	863	+139.710%
2026-05-14	3.2000	3.2000	3.2000	3.2000	-7.781%	1	863	+158.438%
2026-05-13	3.4700	3.4700	3.4700	3.4700	+15.667%	1	863	+138.329%
2026-05-12	3.0500	3.0500	3.0000	3.0000	-16.667%	4	863	+175.667%
2026-05-11	3.5000	3.6000	3.5000	3.6000	+10.429%	77	863	+129.722%
2026-05-08	3.2500	3.3000	3.2500	3.2600	-4.118%	14	846	+153.681%
2026-05-05	3.0500	3.5500	3.0500	3.4000	+36.000%	15	856	+143.235%
2026-05-04	2.4000	2.5000	2.4000	2.5000	+12.108%	2	849	+230.800%
2026-04-30	2.4900	2.4900	2.2300	2.2300	-12.205%	8	849	+270.852%
2026-04-29	2.5500	2.5900	2.5400	2.5400	-10.563%	4	856	+225.591%
2026-04-28	2.8400	2.8400	2.8400	2.8400	+14.980%	1	855	+191.197%
2026-04-27	2.5400	2.5700	2.4600	2.4700	-4.633%	15	856	+234.818%
2026-04-24	2.5300	2.5900	2.4900	2.5900	-3.358%	10	848	+219.305%
2026-04-23	2.6800	2.6800	2.6800	2.6800	+2.682%	21	853	+208.582%
2026-04-22	2.5700	2.6600	2.5700	2.6100	+0.385%	87	832	+216.858%
2026-04-21	2.5700	2.6000	2.5700	2.6000	+4.418%	3	750	+218.077%
2026-04-20	2.1600	2.5000	2.1600	2.4900	+25.126%	32	750	+232.129%
2026-04-17	1.7900	2.0200	1.7900	1.9900	+56.693%	104	739	+315.578%
2026-04-16	1.2100	1.2700	1.1600	1.2700	-2.308%	112	763	+551.181%
2026-04-15	1.4100	1.4200	1.2800	1.3000	-9.091%	53	773	+536.154%
2026-04-14	1.5100	1.5100	1.4000	1.4300	-24.339%	69	802	+478.322%
2026-04-13	1.8900	1.8900	1.8900	1.8900	-1.047%	5	848	+337.566%
2026-04-10	1.9100	1.9100	1.9100	1.9100	-13.182%	1	848	+332.984%
2026-04-09	2.2900	2.3200	2.2000	2.2000	-13.386%	13	848	+275.909%
2026-04-08	2.5400	2.5400	2.5400	2.5400	-11.498%	1	838	+225.591%
2026-04-07	2.8700	2.8700	2.8700	2.8700	-7.419%	2	838	+188.153%
2026-04-02	3.1000	3.1000	3.1000	3.1000	-6.061%	3	835	+166.774%
2026-04-01	3.3000	3.3000	3.3000	3.3000	-17.500%	1	835	+150.606%
2026-03-30	4.0500	4.1500	4.0000	4.0000	+1.266%	288	835	+106.750%
2026-03-27	3.9500	3.9500	3.9500	3.9500	-2.469%	6	643	+109.367%
2026-03-26	4.1000	4.1000	4.0500	4.0500	+1.250%	85	642	+104.198%
2026-03-25	4.1500	4.1500	4.0000	4.0000	-4.762%	6	557	+106.750%
2026-03-24	3.8500	4.2000	3.8500	4.2000	-4.545%	20	552	+96.905%
2026-03-20	4.3000	4.4000	4.3000	4.4000	-1.124%	7	547	+87.955%
2026-03-19	3.6500	4.5000	3.6500	4.4500	+25.352%	8	544	+85.843%
2026-03-18	3.5500	3.5500	3.5500	3.5500	-5.333%	4	540	+132.958%
2026-03-16	3.7500	3.7500	3.7500	3.7500	-8.537%	1	540	+120.533%
2026-03-13	4.1500	4.1500	4.1000	4.1000	+2.500%	4	539	+101.707%
2026-03-12	4.0000	4.0000	4.0000	4.0000	+11.111%	5	539	+106.750%
2026-03-10	3.6000	3.6000	3.6000	3.6000	-1.099%	6	534	+129.722%
2026-03-09	3.4000	3.6500	3.4000	3.6400	+4.000%	144	537	+127.198%
2026-03-06	3.5500	3.5500	3.5000	3.5000	+9.375%	33	494	+136.286%
2026-03-05	3.2000	3.2000	3.2000	3.2000	-1.538%	1	494	+158.438%
2026-03-04	3.5500	3.5500	3.2500	3.2500	-8.192%	67	494	+154.462%
2026-03-02	3.5300	3.5400	3.5300	3.5400	-10.380%	3	561	+133.616%
2026-02-27	4.4400	4.4400	3.9500	3.9500	-49.359%	43	558	+109.367%
2026-02-25	7.8200	7.8200	7.8000	7.8000	-17.895%	11	531	+6.026%
2026-02-24	9.5500	9.5500	9.5000	9.5000	-8.035%	12	531	-12.947%
2026-02-23	10.3300	10.3300	10.3300	10.3300	+14.778%	1	531	-19.942%
2026-02-20	9.0000	9.0000	9.0000	9.0000	+2.273%	34	530	-8.111%
2026-02-19	8.8000	8.8000	8.8000	8.8000	-4.348%	5	496	-6.023%
2026-02-18	9.6500	9.6500	9.1700	9.2000	-6.122%	17	496	-10.109%
2026-02-17	9.8000	9.8000	9.8000	9.8000	-5.497%	12	485	-15.612%
2026-02-13	10.3700	10.3700	10.3700	10.3700	+3.596%	20	492	-20.251%
2026-02-12	8.6000	10.2000	8.6000	10.0100	+25.596%	38	492	-17.383%
2026-02-11	8.2000	8.2000	7.9700	7.9700	+4.183%	37	464	+3.764%
2026-02-09	7.9000	7.9000	7.6500	7.6500	+2.000%	7	427	+8.105%
2026-02-05	7.5000	7.5000	7.5000	7.5000	-2.597%	2	427	+10.267%
2026-02-04	7.6500	7.7000	7.6500	7.7000	+7.242%	10	425	+7.403%
2026-02-03	7.1800	7.1800	7.1800	7.1800	+10.123%	2	421	+15.181%
2026-01-30	6.5200	6.5200	6.5200	6.5200	-6.052%	2	419	+26.840%
2026-01-29	6.5500	6.9400	6.5500	6.9400	+11.935%	3	421	+19.164%
2026-01-28	6.2000	6.2000	6.2000	6.2000	+5.983%	2	420	+33.387%
2026-01-23	5.8500	5.8500	5.8500	5.8500	-9.020%	1	420	+41.368%
2026-01-22	6.3400	6.4300	6.2700	6.4300	-6.812%	11	419	+28.616%
2026-01-21	6.6300	6.9000	6.6300	6.9000	+16.949%	10	408	+19.855%
2026-01-20	5.9000	5.9000	5.9000	5.9000	-1.993%	46	403	+40.169%
2026-01-16	6.0600	6.0600	6.0000	6.0200	-0.496%	20	357	+37.375%
2026-01-14	6.0500	6.0500	6.0500	6.0500	+12.037%	4	357	+36.694%
2026-01-13	5.6000	5.6000	5.4000	5.4000	-2.703%	6	357	+53.148%
2026-01-12	5.4500	5.5500	5.4500	5.5500	-3.478%	140	360	+49.009%
2026-01-09	5.8000	5.8000	5.7500	5.7500	+2.313%	132	476	+43.826%
2026-01-08	5.6100	5.6200	5.6100	5.6200	+6.038%	10	344	+47.153%
2026-01-06	5.3000	5.4500	5.3000	5.3000	+4.950%	26	354	+56.038%
2026-01-02	5.0500	5.0500	5.0500	5.0500	-6.481%	2	328	+63.762%
2025-12-15	5.4000	5.4000	5.4000	5.4000	+5.882%	1	326	+53.148%
2025-12-10	4.8700	5.1000	4.8700	5.1000	+4.082%	45	325	+62.157%
2025-12-08	5.2500	5.5000	4.9000	4.9000	+71.329%	202	280	+68.776%
2025-12-01	2.8600	2.8600	2.8600	2.8600	+6.716%	1	152	+189.161%
2025-11-17	2.7500	2.7500	2.6000	2.6800	0.000%	6	152	+208.582%