Dark

NFLX20260918P81
NFLX Sep 18 2026 81.00 Put (NFLX260918P00081000)
option OPRA

EOD

Jun 30, 2026

10.80+18.681%(+1.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	10.5500	10.8000	10.5000	10.8000	+18.681%	14	1,060	0.000%
2026-06-29	8.5500	9.1000	8.5500	9.1000	-4.211%	8	1,060	+18.681%
2026-06-26	9.4000	9.5000	8.9000	9.5000	-11.215%	29	1,064	+13.684%
2026-06-25	11.0100	11.0100	10.7000	10.7000	+0.943%	6	1,091	+0.935%
2026-06-24	10.6000	10.6000	10.6000	10.6000	+6.000%	3	1,097	+1.887%
2026-06-23	10.0000	10.1500	10.0000	10.0000	-9.091%	92	1,097	+8.000%
2026-06-22	9.4500	11.0000	9.4500	11.0000	+44.737%	47	1,139	-1.818%
2026-06-18	7.6700	7.7300	7.5500	7.6000	+5.409%	116	1,169	+42.105%
2026-06-17	7.1900	7.2500	7.0500	7.2100	-1.233%	18	1,169	+49.792%
2026-06-16	5.5000	7.3000	5.5000	7.3000	+36.449%	51	1,169	+47.945%
2026-06-15	5.6500	5.6500	5.3500	5.3500	-12.724%	29	1,140	+101.869%
2026-06-12	6.4400	6.4400	5.8700	6.1300	+5.690%	25	1,140	+76.183%
2026-06-11	5.9800	6.0500	5.7500	5.8000	+4.505%	18	1,140	+86.207%
2026-06-10	5.7200	5.7200	5.5500	5.5500	-3.478%	4	1,138	+94.595%
2026-06-09	5.6500	5.8000	5.5500	5.7500	+8.491%	48	1,142	+87.826%
2026-06-08	5.7200	5.7200	5.3000	5.3000	-9.402%	33	1,128	+103.774%
2026-06-05	5.9000	6.0800	5.8300	5.8500	-0.679%	115	1,127	+84.615%
2026-06-04	5.7000	6.0400	5.6900	5.8900	-3.284%	39	1,033	+83.362%
2026-06-03	5.6400	6.3000	5.6400	6.0900	+17.115%	54	1,041	+77.340%
2026-06-02	4.4700	5.2000	4.4700	5.2000	+20.650%	125	1,022	+107.692%
2026-06-01	4.3000	4.4400	4.1900	4.3100	+3.855%	67	995	+150.580%
2026-05-29	4.1400	4.4000	4.1400	4.1500	+2.469%	250	1,010	+160.241%
2026-05-28	3.9900	4.2500	3.9900	4.0500	+8.000%	32	1,247	+166.667%
2026-05-27	4.0100	4.0100	3.7400	3.7500	-1.316%	12	1,258	+188.000%
2026-05-26	3.8000	3.8000	3.8000	3.8000	+16.208%	10	1,248	+184.211%
2026-05-21	3.7500	3.7500	3.1900	3.2700	-13.947%	9	1,258	+230.275%
2026-05-20	3.8000	3.8000	3.8000	3.8000	+16.923%	3	1,258	+184.211%
2026-05-19	3.2500	3.2500	3.2500	3.2500	-21.308%	5	1,250	+232.308%
2026-05-14	3.8500	4.1300	3.8500	4.1300	+13.151%	283	1,250	+161.501%
2026-05-12	4.0500	4.0500	3.6000	3.6500	-18.345%	34	1,015	+195.890%
2026-05-11	4.1000	4.4700	4.1000	4.4700	+11.750%	15	1,015	+141.611%
2026-05-08	3.9000	4.0000	3.9000	4.0000	-1.235%	39	1,055	+170.000%
2026-05-05	3.1400	4.0500	3.1400	4.0500	+45.683%	56	1,077	+166.667%
2026-04-30	3.0500	3.0500	2.7800	2.7800	-9.740%	8	1,044	+288.489%
2026-04-29	3.2000	3.2100	3.0500	3.0800	-0.645%	35	1,040	+250.649%
2026-04-28	3.3000	3.3500	3.0500	3.1000	-0.958%	210	1,030	+248.387%
2026-04-27	2.9300	3.1300	2.9300	3.1300	+4.682%	11	1,176	+245.048%
2026-04-24	2.9900	2.9900	2.9900	2.9900	+0.336%	3	1,167	+261.204%
2026-04-23	2.9800	2.9800	2.9800	2.9800	-2.295%	1	1,170	+262.416%
2026-04-22	3.1000	3.1000	3.0500	3.0500	+5.172%	7	1,169	+254.098%
2026-04-20	2.8400	2.9800	2.8400	2.9000	+18.367%	31	1,168	+272.414%
2026-04-17	2.5000	2.5000	2.2700	2.4500	+59.091%	202	1,177	+340.816%
2026-04-16	1.4700	1.5400	1.3800	1.5400	0.000%	175	992	+601.299%
2026-04-15	1.6700	1.6800	1.5400	1.5400	-6.098%	41	1,051	+601.299%
2026-04-14	1.7600	1.7600	1.6400	1.6400	-25.792%	88	1,092	+558.537%
2026-04-10	2.2100	2.2100	2.2100	2.2100	-22.997%	1	1,131	+388.688%
2026-04-08	2.9700	2.9700	2.8700	2.8700	-14.328%	11	1,132	+276.307%
2026-04-07	3.3500	3.3500	3.3500	3.3500	-4.286%	2	1,127	+222.388%
2026-04-02	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,126	+208.571%
2026-04-01	3.7000	3.7000	3.6000	3.7000	-2.632%	3	1,126	+191.892%
2026-03-31	4.2500	4.2500	3.8000	3.8000	-19.149%	73	1,125	+184.211%
2026-03-30	4.6500	4.7000	4.4500	4.7000	+1.075%	243	1,061	+129.787%
2026-03-27	4.5000	4.6500	4.4500	4.6500	+4.494%	9	826	+132.258%
2026-03-26	4.4500	4.8000	4.2500	4.4500	-2.198%	218	817	+142.697%
2026-03-25	4.6000	4.6000	4.5500	4.5500	-4.211%	79	660	+137.363%
2026-03-24	4.4000	4.7500	4.4000	4.7500	+7.955%	92	586	+127.368%
2026-03-23	4.5500	4.5500	4.4000	4.4000	-12.000%	75	649	+145.455%
2026-03-20	5.0000	5.0000	4.9500	5.0000	0.000%	11	593	+116.000%
2026-03-19	4.5500	5.0000	4.5500	5.0000	+19.048%	159	587	+116.000%
2026-03-17	3.9000	4.2000	3.9000	4.2000	-2.326%	154	634	+157.143%
2026-03-16	4.3000	4.3000	4.3000	4.3000	-6.522%	3	481	+151.163%
2026-03-13	4.4500	4.6500	4.4500	4.6000	+2.222%	11	481	+134.783%
2026-03-12	4.5000	4.5000	4.5000	4.5000	+5.882%	4	478	+140.000%
2026-03-11	4.2500	4.2500	4.2500	4.2500	+1.190%	1	474	+154.118%
2026-03-10	4.2000	4.2500	4.2000	4.2000	+2.439%	7	473	+157.143%
2026-03-09	4.1000	4.1000	4.0000	4.1000	+10.811%	25	468	+163.415%
2026-03-04	3.8000	3.8000	3.7000	3.7000	-10.843%	51	449	+191.892%
2026-03-03	4.3000	4.3500	4.1500	4.1500	-24.955%	39	467	+160.241%
2026-02-27	5.5300	5.5300	5.5300	5.5300	-26.755%	3	449	+95.298%
2026-02-26	8.0000	8.0000	7.5500	7.5500	-24.349%	11	452	+43.046%
2026-02-20	9.9800	9.9800	9.9800	9.9800	-8.018%	1	452	+8.216%
2026-02-13	11.2500	11.2500	10.8500	10.8500	-3.125%	7	448	-0.461%
2026-02-12	10.6500	11.2000	10.6500	11.2000	+29.480%	71	448	-3.571%
2026-02-09	8.6000	8.6500	8.6000	8.6500	+0.581%	6	402	+24.855%
2026-02-06	8.5500	8.6000	8.5500	8.6000	+0.585%	22	399	+25.581%
2026-02-05	8.5200	8.5500	8.5000	8.5500	-0.812%	101	386	+26.316%
2026-02-04	8.6200	8.6200	8.6200	8.6200	-0.347%	5	287	+25.290%
2026-02-03	8.1000	8.6500	8.1000	8.6500	+12.338%	50	282	+24.855%
2026-02-02	7.6000	7.7000	7.6000	7.7000	-2.408%	21	268	+40.260%
2026-01-29	7.5000	7.8900	7.5000	7.8900	+11.915%	11	250	+36.882%
2026-01-28	7.0500	7.0500	7.0500	7.0500	+6.175%	5	240	+53.191%
2026-01-26	6.6400	6.6400	6.6400	6.6400	-0.896%	16	235	+62.651%
2026-01-23	6.8500	6.8500	6.7000	6.7000	-12.987%	2	225	+61.194%
2026-01-21	8.3000	8.3000	7.1400	7.7000	+17.557%	46	223	+40.260%
2026-01-15	6.5500	6.5500	6.5500	6.5500	-3.676%	20	203	+64.885%
2026-01-14	6.8000	6.8000	6.8000	6.8000	+8.800%	2	183	+58.824%
2026-01-13	6.2500	6.2500	6.2500	6.2500	-0.794%	1	184	+72.800%
2026-01-12	6.2000	6.3000	6.2000	6.3000	-3.077%	23	183	+71.429%
2026-01-09	6.5500	6.5500	6.5000	6.5000	+5.691%	18	167	+66.154%
2026-01-08	6.1500	6.1500	6.1500	6.1500	+8.084%	4	149	+75.610%
2026-01-05	5.6900	5.6900	5.6900	5.6900	+8.381%	5	140	+89.807%
2025-12-30	5.3500	5.3500	5.2500	5.2500	-1.869%	9	140	+105.714%
2025-12-29	5.3500	5.3500	5.3500	5.3500	-0.926%	2	132	+101.869%
2025-12-26	5.4000	5.4000	5.4000	5.4000	-5.263%	1	130	+100.000%
2025-12-22	5.7000	5.7000	5.7000	5.7000	+0.885%	1	128	+89.474%
2025-12-12	5.6500	5.6500	5.6500	5.6500	+16.977%	2	128	+91.150%
2025-12-05	4.8000	4.8300	4.8000	4.8300	+55.806%	6	129	+123.602%
2025-11-17	3.1000	3.1000	3.1000	3.1000	0.000%	3	123	+248.387%