Dark

NFLX20260918P80
NFLX Sep 18 2026 80.00 Put (NFLX260918P00080000)
option OPRA

EOD

Jul 1, 2026

8.90-12.315%(-1.25)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.7000	9.7000	8.9000	8.9000	-12.315%	84	14,018	0.000%
2026-06-30	9.3100	10.1500	9.3100	10.1500	+11.172%	46	13,971	-12.315%
2026-06-29	8.6000	9.1300	7.9000	9.1300	+2.125%	88	13,961	-2.519%
2026-06-26	10.3200	10.3200	8.2000	8.9400	-14.857%	34	13,939	-0.447%
2026-06-25	10.6300	10.6300	9.7500	10.5000	+2.941%	150	13,936	-15.238%
2026-06-24	9.8500	10.2500	9.6600	10.2000	+8.165%	67	13,979	-12.745%
2026-06-23	9.2100	9.5900	9.2100	9.4300	-4.747%	26	13,997	-5.620%
2026-06-22	7.3300	10.2000	7.3300	9.9000	+37.119%	178	14,005	-10.101%
2026-06-18	6.9500	7.6000	6.5500	7.2200	+0.278%	84	13,982	+23.269%
2026-06-17	6.5500	7.2000	6.5000	7.2000	+15.756%	122	13,982	+23.611%
2026-06-16	4.9000	6.7000	4.9000	6.2200	+25.657%	642	13,982	+43.087%
2026-06-15	5.1300	5.3200	4.9000	4.9500	-10.971%	81	13,768	+79.798%
2026-06-12	5.5600	6.0500	5.3500	5.5600	+6.923%	173	13,768	+60.072%
2026-06-11	5.5200	5.9000	5.2000	5.2000	+2.564%	153	13,768	+71.154%
2026-06-10	5.1800	5.3000	4.9000	5.0700	-4.159%	77	13,686	+75.542%
2026-06-09	5.1000	5.3200	4.9600	5.2900	+8.624%	176	13,677	+68.242%
2026-06-08	5.3500	5.3500	4.8600	4.8700	-6.166%	211	13,686	+82.752%
2026-06-05	5.0400	5.6000	5.0000	5.1900	-5.636%	651	13,546	+71.484%
2026-06-04	5.0000	5.5000	4.8500	5.5000	-0.901%	104	13,007	+61.818%
2026-06-03	5.1000	5.6500	5.1000	5.5500	+13.265%	1,959	12,961	+60.360%
2026-06-02	4.0500	4.9000	3.9800	4.9000	+22.195%	120	12,621	+81.633%
2026-06-01	3.5100	4.1500	3.5100	4.0100	+4.974%	407	12,580	+121.945%
2026-05-29	3.7000	3.9600	3.7000	3.8200	+3.243%	1,549	12,514	+132.984%
2026-05-28	3.5800	3.9000	3.5800	3.7000	+10.448%	666	11,661	+140.541%
2026-05-27	3.6000	3.6000	3.3000	3.3500	-4.286%	210	11,948	+165.672%
2026-05-26	3.3500	3.5500	3.3500	3.5000	+6.061%	26	12,027	+154.286%
2026-05-22	3.2500	3.3000	3.2200	3.3000	+6.452%	182	12,026	+169.697%
2026-05-21	3.4000	3.4000	2.9000	3.1000	-8.824%	71	11,899	+187.097%
2026-05-20	3.6000	3.6000	3.3700	3.4000	+7.595%	313	11,899	+161.765%
2026-05-19	2.8500	3.1900	2.8000	3.1600	-0.315%	23	11,828	+181.646%
2026-05-18	3.2500	3.2500	3.1500	3.1700	-16.138%	300	11,828	+180.757%
2026-05-15	3.5500	3.8500	3.5500	3.7800	+2.997%	138	11,828	+135.450%
2026-05-14	3.4500	3.8000	3.2000	3.6700	+2.801%	12	11,832	+142.507%
2026-05-13	3.6500	4.0000	3.5700	3.5700	+2.000%	274	11,819	+149.300%
2026-05-12	3.9500	3.9500	3.3700	3.5000	-14.005%	44	11,819	+154.286%
2026-05-11	3.7900	4.2000	3.7500	4.0700	+13.056%	57	11,819	+118.673%
2026-05-08	3.6400	3.7500	3.5500	3.6000	+2.857%	54	11,818	+147.222%
2026-05-07	3.4000	3.5000	3.3400	3.5000	0.000%	22	11,809	+154.286%
2026-05-06	3.8500	3.8500	3.5000	3.5000	-4.372%	22	11,797	+154.286%
2026-05-05	3.0000	3.8000	2.9800	3.6600	+28.421%	586	11,810	+143.169%
2026-05-04	2.6000	2.9000	2.6000	2.8500	+5.556%	29	11,583	+212.281%
2026-05-01	2.4000	2.7000	2.3600	2.7000	+4.651%	73	11,571	+229.630%
2026-04-30	2.6200	2.6500	2.5800	2.5800	-8.185%	6	11,571	+244.961%
2026-04-29	2.9600	2.9600	2.7400	2.8100	-10.794%	18	11,572	+216.726%
2026-04-28	3.0000	3.1500	3.0000	3.1500	+7.877%	20	11,583	+182.540%
2026-04-27	2.7600	2.9200	2.6800	2.9200	+6.569%	552	11,421	+204.795%
2026-04-24	2.7300	2.9000	2.7300	2.7400	-4.861%	9	11,129	+224.818%
2026-04-23	2.7600	2.9900	2.6800	2.8800	+2.491%	22	11,129	+209.028%
2026-04-22	2.6800	2.8600	2.6800	2.8100	-3.767%	31	11,136	+216.726%
2026-04-21	2.5800	2.9200	2.5800	2.9200	+8.955%	598	11,061	+204.795%
2026-04-20	1.5200	2.7700	1.5200	2.6800	+28.846%	479	11,061	+232.090%
2026-04-17	1.9500	2.4500	1.9500	2.0800	+54.074%	628	11,181	+327.885%
2026-04-16	1.4000	1.4000	1.2800	1.3500	-4.930%	309	10,898	+559.259%
2026-04-15	1.5700	1.5700	1.4100	1.4200	-12.346%	172	10,947	+526.761%
2026-04-14	1.6300	1.6300	1.5200	1.6200	-12.432%	55	11,067	+449.383%
2026-04-13	2.0200	2.1000	1.8500	1.8500	-7.500%	154	11,116	+381.081%
2026-04-10	2.1000	2.2000	2.0000	2.0000	-9.910%	64	11,085	+345.000%
2026-04-09	2.3000	2.3700	2.2200	2.2200	-14.615%	39	11,087	+300.901%
2026-04-08	2.8600	2.8600	2.6000	2.6000	-12.162%	16	11,089	+242.308%
2026-04-07	2.8400	3.0000	2.8400	2.9600	+2.069%	15	11,099	+200.676%
2026-04-06	2.6500	2.9000	2.6500	2.9000	-6.452%	6	11,089	+206.897%
2026-04-02	3.5500	3.5500	3.1000	3.1000	-10.145%	820	11,334	+187.097%
2026-04-01	3.5000	3.6700	3.4000	3.4500	-2.817%	35	11,334	+157.971%
2026-03-31	3.9600	3.9600	3.5500	3.5500	-20.759%	11	11,341	+150.704%
2026-03-30	4.5200	4.5200	4.2500	4.4800	+7.952%	532	11,347	+98.661%
2026-03-27	4.1100	4.2500	4.1100	4.1500	-1.190%	16	11,113	+114.458%
2026-03-26	4.4800	4.4800	4.0500	4.2000	-3.002%	156	11,116	+111.905%
2026-03-25	4.3000	4.4500	4.2000	4.3300	-2.697%	506	11,135	+105.543%
2026-03-24	4.1000	4.5000	4.1000	4.4500	+15.584%	1,127	10,333	+100.000%
2026-03-23	4.1000	4.2500	3.8500	3.8500	-16.667%	203	9,877	+131.169%
2026-03-20	4.7500	4.7500	4.5500	4.6200	+0.435%	79	9,880	+92.641%
2026-03-19	3.8200	4.7500	3.8200	4.6000	+19.481%	82	9,853	+93.478%
2026-03-18	3.8000	3.8500	3.8000	3.8500	+5.479%	3	9,852	+131.169%
2026-03-17	3.8500	3.8500	3.6500	3.6500	-17.045%	266	9,852	+143.836%
2026-03-13	4.1500	4.4000	4.0500	4.4000	+3.529%	80	10,055	+102.273%
2026-03-12	4.3800	4.3800	4.2500	4.2500	+6.250%	57	10,056	+109.412%
2026-03-11	3.8000	4.0800	3.6200	4.0000	+5.263%	85	10,106	+122.500%
2026-03-10	3.7500	3.9000	3.7500	3.8000	-1.299%	520	10,097	+134.211%
2026-03-09	3.9000	3.9000	3.8000	3.8500	+4.620%	192	10,133	+131.169%
2026-03-06	3.6800	3.6800	3.6800	3.6800	+1.939%	50	11,135	+141.848%
2026-03-05	3.4500	3.7000	3.4000	3.6100	+4.638%	292	11,087	+146.537%
2026-03-04	3.8000	3.8000	3.4500	3.4500	-9.211%	67	10,878	+157.971%
2026-03-03	4.0600	4.0700	3.8000	3.8000	-1.299%	116	10,881	+134.211%
2026-03-02	3.8000	3.8500	3.4800	3.8500	-1.282%	1,160	10,943	+131.169%
2026-02-27	4.8000	5.0000	3.8100	3.9000	-45.070%	1,941	10,398	+128.205%
2026-02-26	7.6000	7.6000	6.9000	7.1000	-11.471%	22	10,869	+25.352%
2026-02-25	8.7500	8.7500	8.0200	8.0200	-20.985%	65	10,863	+10.973%
2026-02-24	10.2000	10.2000	10.1500	10.1500	-4.784%	35	10,863	-12.315%
2026-02-23	9.7200	11.1000	9.7200	10.6600	+10.238%	320	10,863	-16.510%
2026-02-20	9.7500	9.7500	9.6700	9.6700	+0.729%	13	10,544	-7.963%
2026-02-18	9.7600	9.8800	9.6000	9.6000	-9.434%	4	10,533	-7.292%
2026-02-17	10.2000	10.6000	10.2000	10.6000	+3.516%	10	10,532	-16.038%
2026-02-13	10.9700	10.9700	10.2000	10.2400	-8.079%	112	10,495	-13.086%
2026-02-12	8.9400	11.2000	8.9400	11.1400	+27.314%	686	10,495	-20.108%
2026-02-11	8.2000	8.7500	8.2000	8.7500	+15.894%	100	10,475	+1.714%
2026-02-10	7.0100	7.5500	7.0100	7.5500	-6.675%	66	10,453	+17.881%
2026-02-09	8.2600	8.4400	8.0900	8.0900	+2.795%	14	10,389	+10.012%
2026-02-06	7.8000	7.9500	7.8000	7.8700	-4.024%	219	10,382	+13.088%
2026-02-05	7.9400	8.2000	7.4500	8.2000	+0.613%	74	10,175	+8.537%
2026-02-04	8.0500	8.6500	8.0000	8.1500	-4.230%	39	10,117	+9.202%
2026-02-03	7.3500	8.5500	7.3500	8.5100	+21.571%	2,073	10,107	+4.583%
2026-02-02	6.5000	7.0000	6.5000	7.0000	0.000%	2	8,110	+27.143%
2026-01-30	7.3500	7.3500	7.0000	7.0000	-5.405%	3	8,109	+27.143%
2026-01-29	6.9100	7.4000	6.9000	7.4000	+14.729%	41	8,108	+20.270%
2026-01-28	6.1000	6.6000	6.0500	6.4500	-2.273%	469	8,088	+37.984%
2026-01-27	6.6000	6.6000	6.6000	6.6000	+5.600%	1	7,630	+34.848%
2026-01-26	6.2900	6.3000	6.2500	6.2500	+0.806%	12	7,629	+42.400%
2026-01-23	6.5300	6.5300	6.2000	6.2000	-12.676%	20	7,622	+43.548%
2026-01-22	6.6500	7.2000	6.5500	7.1000	+5.185%	145	7,618	+25.352%
2026-01-21	7.4500	7.4500	6.7000	6.7500	-0.735%	71	7,475	+31.852%
2026-01-20	6.1400	6.8000	6.1400	6.8000	+7.087%	60	7,443	+30.882%
2026-01-16	6.3800	6.4000	6.3500	6.3500	-0.781%	696	6,770	+40.157%
2026-01-15	6.2100	6.4000	6.2100	6.4000	-1.235%	29	6,770	+39.063%
2026-01-14	5.9500	6.4800	5.9500	6.4800	+7.820%	49	6,741	+37.346%
2026-01-12	5.8500	6.0100	5.8500	6.0100	-1.637%	6	6,721	+48.087%
2026-01-09	5.9500	6.1500	5.7700	6.1100	+7.951%	998	6,664	+45.663%
2026-01-08	5.6000	5.8000	5.6000	5.6600	+1.071%	712	6,541	+57.244%
2026-01-07	5.4000	5.6000	5.4000	5.6000	+2.377%	36	5,837	+58.929%
2026-01-06	5.7500	5.8000	5.4700	5.4700	+5.598%	1,208	5,801	+62.706%
2026-01-05	5.2000	5.3300	5.1800	5.1800	-5.647%	20	4,591	+71.815%
2026-01-02	5.2300	5.4900	5.1500	5.4900	+11.585%	4	4,591	+62.113%
2025-12-31	4.9200	4.9200	4.9200	4.9200	-0.606%	1	4,588	+80.894%
2025-12-30	4.9000	4.9500	4.9000	4.9500	-2.559%	3	4,588	+79.798%
2025-12-29	5.0000	5.1000	4.9400	5.0800	+0.197%	36	4,585	+75.197%
2025-12-26	5.1200	5.1200	5.0700	5.0700	-2.500%	22	4,549	+75.542%
2025-12-24	5.2700	5.2700	5.2000	5.2000	-0.952%	7	4,532	+71.154%
2025-12-23	5.2500	5.2700	5.2500	5.2500	-0.943%	44	4,532	+69.524%
2025-12-22	5.1000	5.4000	5.1000	5.3000	+6.000%	84	4,520	+67.925%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-5.660%	10	4,476	+78.000%
2025-12-18	5.1400	5.3000	5.1400	5.3000	+1.923%	22	4,466	+67.925%
2025-12-17	5.2000	5.2000	5.2000	5.2000	-5.455%	1	4,452	+71.154%
2025-12-16	5.5000	5.5000	5.5000	5.5000	0.000%	20	4,452	+61.818%
2025-12-15	5.5500	5.7000	5.5000	5.5000	-4.181%	4	4,432	+61.818%
2025-12-11	5.8500	5.8500	5.5000	5.7400	-2.712%	606	4,430	+55.052%
2025-12-10	5.3500	5.9000	5.3500	5.9000	+15.686%	505	3,826	+50.847%
2025-12-09	5.1000	5.1000	5.1000	5.1000	+0.394%	1	3,323	+74.510%
2025-12-08	5.0500	5.5000	5.0000	5.0800	+28.608%	638	3,322	+75.197%
2025-12-05	5.0000	5.0000	3.9500	3.9500	-1.250%	5	2,952	+125.316%
2025-12-04	4.0000	4.0000	4.0000	4.0000	+6.667%	8	2,951	+122.500%
2025-12-03	3.4800	4.0500	3.4800	3.7500	+27.551%	15	2,951	+137.333%
2025-12-02	3.0000	3.0000	2.9400	2.9400	-18.333%	101	2,936	+202.721%
2025-11-25	3.7000	3.7100	3.6000	3.6000	+20.401%	116	2,935	+147.222%
2025-11-19	2.8500	2.9900	2.8500	2.9900	+4.545%	5	2,919	+197.659%
2025-11-17	2.9400	2.9400	2.8200	2.8600	0.000%	4	2,914	+211.189%