Dark

NFLX20260918P83
NFLX Sep 18 2026 83.00 Put (NFLX260918P00083000)
option OPRA

EOD

Jul 1, 2026

11.30-8.871%(-1.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.5000	11.5500	11.3000	11.3000	-8.871%	12	2,105	0.000%
2026-06-30	12.0200	12.4000	12.0200	12.4000	+18.660%	7	2,114	-8.871%
2026-06-29	10.2400	10.5000	9.8500	10.4500	-6.362%	20	2,114	+8.134%
2026-06-26	10.5900	11.1600	10.4700	11.1600	-9.636%	22	2,108	+1.254%
2026-06-25	12.3000	12.7000	12.3000	12.3500	+2.917%	3	2,099	-8.502%
2026-06-24	12.0000	12.0000	12.0000	12.0000	+2.652%	1	2,099	-5.833%
2026-06-23	11.8400	11.8400	11.6900	11.6900	+0.430%	30	2,099	-3.336%
2026-06-22	9.9000	11.6400	9.9000	11.6400	+30.347%	31	2,127	-2.921%
2026-06-18	9.0400	9.0400	8.8500	8.9300	-0.112%	14	2,113	+26.540%
2026-06-17	8.3500	8.9400	8.3500	8.9400	+4.561%	5	2,113	+26.398%
2026-06-16	7.9000	8.5500	7.7700	8.5500	+30.934%	18	2,113	+32.164%
2026-06-15	6.6200	6.6200	6.5300	6.5300	-6.714%	11	2,114	+73.047%
2026-06-12	6.5700	7.2500	6.5700	7.0000	+1.449%	11	2,114	+61.429%
2026-06-11	7.0500	7.3000	6.7500	6.9000	+5.344%	12	2,114	+63.768%
2026-06-10	6.5000	6.7500	6.3500	6.5500	-5.072%	47	2,107	+72.519%
2026-06-09	6.7000	6.9000	6.6700	6.9000	+5.344%	30	2,078	+63.768%
2026-06-08	6.7700	6.7700	6.2000	6.5500	-7.092%	101	2,054	+72.519%
2026-06-05	6.9000	7.0500	6.9000	7.0500	+1.879%	14	2,000	+60.284%
2026-06-04	6.3500	6.9500	6.3300	6.9200	-2.398%	59	1,989	+63.295%
2026-06-03	6.9800	7.0900	6.9800	7.0900	+13.440%	11	1,998	+59.379%
2026-06-02	5.5500	6.2500	5.5500	6.2500	+20.192%	48	1,998	+80.800%
2026-06-01	5.1500	5.3000	5.1000	5.2000	+3.380%	98	1,993	+117.308%
2026-05-29	5.0000	5.1500	5.0000	5.0300	+2.236%	67	2,004	+124.652%
2026-05-28	4.7500	5.1000	4.7500	4.9200	+6.957%	68	2,006	+129.675%
2026-05-26	4.5000	4.6000	4.3000	4.6000	+7.226%	8	1,980	+145.652%
2026-05-22	4.2900	4.2900	4.2900	4.2900	-1.831%	3	1,981	+163.403%
2026-05-20	4.5200	4.5500	4.3700	4.3700	+5.301%	35	1,981	+158.581%
2026-05-19	3.6800	4.1500	3.6800	4.1500	0.000%	6	1,984	+172.289%
2026-05-18	4.4500	4.4500	4.1500	4.1500	-9.586%	4	1,984	+172.289%
2026-05-14	4.5900	4.5900	4.5900	4.5900	-0.864%	1	1,984	+146.187%
2026-05-13	4.6500	4.6500	4.6300	4.6300	+6.682%	29	1,963	+144.060%
2026-05-12	4.7500	4.7500	4.2500	4.3400	-18.113%	35	1,963	+160.369%
2026-05-11	4.8500	5.3000	4.8500	5.3000	+13.978%	22	1,963	+113.208%
2026-05-08	4.6900	4.8000	4.6500	4.6500	+3.333%	29	1,982	+143.011%
2026-05-07	4.5000	4.5500	4.4000	4.5000	0.000%	78	2,006	+151.111%
2026-05-06	4.8500	4.8500	4.5000	4.5000	-2.174%	3	2,000	+151.111%
2026-05-05	4.3700	4.8400	4.3500	4.6000	+24.324%	12	2,000	+145.652%
2026-05-04	3.6500	3.7000	3.6500	3.7000	+7.246%	17	2,002	+205.405%
2026-05-01	3.1000	3.4500	3.1000	3.4500	+2.985%	72	1,992	+227.536%
2026-04-30	3.6500	3.6500	3.3500	3.3500	-5.634%	10	1,992	+237.313%
2026-04-29	3.5000	3.6500	3.5000	3.5500	-8.974%	6	1,989	+218.310%
2026-04-28	3.9000	3.9000	3.9000	3.9000	+4.278%	13	1,985	+189.744%
2026-04-27	3.5000	3.7400	3.4800	3.7400	+5.949%	16	1,972	+202.139%
2026-04-24	3.6500	3.7000	3.5300	3.5300	-7.105%	13	1,966	+220.113%
2026-04-23	3.5000	3.8000	3.5000	3.8000	+5.556%	7	1,959	+197.368%
2026-04-22	3.5000	3.7000	3.4500	3.6000	-1.370%	40	1,952	+213.889%
2026-04-21	3.6500	3.6500	3.6500	3.6500	+7.353%	1	1,927	+209.589%
2026-04-20	2.3700	3.5000	2.3700	3.4000	+21.429%	99	1,927	+232.353%
2026-04-17	2.7600	2.8000	2.6500	2.8000	+60.000%	15	1,847	+303.571%
2026-04-16	1.6700	1.7500	1.6700	1.7500	-6.915%	5	1,851	+545.714%
2026-04-15	1.8900	1.9700	1.8100	1.8800	-3.093%	90	1,850	+501.064%
2026-04-14	2.0100	2.0600	1.9400	1.9400	-18.143%	80	1,869	+482.474%
2026-04-13	2.6200	2.6200	2.3200	2.3700	-7.782%	67	1,903	+376.793%
2026-04-10	2.7300	2.7300	2.5700	2.5700	-10.764%	22	1,845	+339.689%
2026-04-09	3.1000	3.1500	2.8800	2.8800	-12.727%	428	1,825	+292.361%
2026-04-08	3.2200	3.3000	3.2200	3.3000	-12.000%	2	1,490	+242.424%
2026-04-07	3.7200	3.7500	3.6000	3.7500	+6.838%	4	1,491	+201.333%
2026-04-06	3.5100	3.5100	3.5100	3.5100	-12.250%	1	1,489	+221.937%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,487	+182.500%
2026-04-01	4.4500	4.4500	4.1000	4.2000	-2.326%	4	1,487	+169.048%
2026-03-31	4.9500	4.9500	4.3000	4.3000	-14.000%	9	1,487	+162.791%
2026-03-30	5.1500	5.2500	5.0000	5.0000	-2.534%	143	1,485	+126.000%
2026-03-27	5.1000	5.1300	5.1000	5.1300	+2.600%	5	1,393	+120.273%
2026-03-26	5.0000	5.1500	5.0000	5.0000	-3.846%	46	1,394	+126.000%
2026-03-25	5.2500	5.2500	5.2000	5.2000	-0.952%	22	1,396	+117.308%
2026-03-24	5.0000	5.2500	5.0000	5.2500	+11.702%	36	1,375	+115.238%
2026-03-23	4.8500	4.8500	4.7000	4.7000	-16.814%	6	1,345	+140.426%
2026-03-20	5.6000	5.6500	5.6000	5.6500	+5.607%	39	1,342	+100.000%
2026-03-19	5.0000	5.8000	5.0000	5.3500	+16.304%	83	1,339	+111.215%
2026-03-18	4.6500	4.8000	4.5000	4.6000	-2.128%	66	1,306	+145.652%
2026-03-17	4.5500	4.7000	4.4500	4.7000	+1.075%	257	1,293	+140.426%
2026-03-16	4.7500	4.9000	4.6500	4.6500	-8.824%	93	1,246	+143.011%
2026-03-13	4.9500	5.1000	4.9500	5.1000	+0.990%	108	1,176	+121.569%
2026-03-12	5.0000	5.4000	5.0000	5.0500	+4.124%	111	1,168	+123.762%
2026-03-11	4.7500	4.8500	4.7000	4.8500	+3.191%	15	1,146	+132.990%
2026-03-10	4.7000	4.7000	4.7000	4.7000	+4.444%	150	1,147	+140.426%
2026-03-09	4.5000	4.5000	4.5000	4.5000	+7.399%	4	997	+151.111%
2026-03-05	4.1000	4.1900	4.1000	4.1900	+2.195%	24	997	+169.690%
2026-03-04	4.2000	4.2000	4.1000	4.1000	-7.865%	5	984	+175.610%
2026-03-03	4.7000	4.9000	4.4500	4.4500	-2.626%	32	983	+153.933%
2026-03-02	4.6000	4.6500	4.5700	4.5700	-2.766%	33	958	+147.265%
2026-02-27	5.7000	6.0700	4.7000	4.7000	-43.373%	138	932	+140.426%
2026-02-26	8.7100	8.9000	8.2500	8.3000	-11.230%	139	907	+36.145%
2026-02-25	9.5500	9.5500	9.3500	9.3500	-18.696%	9	794	+20.856%
2026-02-24	11.5000	11.5000	11.5000	11.5000	-1.288%	1	794	-1.739%
2026-02-19	11.6500	11.6500	11.6500	11.6500	-4.430%	2	794	-3.004%
2026-02-17	12.1900	12.1900	12.1900	12.1900	+1.583%	2	796	-7.301%
2026-02-13	12.8000	12.8000	12.0000	12.0000	-4.382%	14	805	-5.833%
2026-02-12	11.9800	12.5500	11.9800	12.5500	+27.411%	14	805	-9.960%
2026-02-11	9.8500	9.8500	9.8500	9.8500	+10.674%	2	798	+14.721%
2026-02-10	8.4500	8.9000	8.4500	8.9000	-7.098%	8	798	+26.966%
2026-02-09	9.5800	9.5800	9.5800	9.5800	+1.807%	2	798	+17.954%
2026-02-06	9.4100	9.4100	9.4100	9.4100	-5.900%	1	800	+20.085%
2026-02-04	10.0000	10.0000	10.0000	10.0000	+8.814%	6	799	+13.000%
2026-02-03	9.1900	9.1900	9.1900	9.1900	+10.060%	1	799	+22.960%
2026-02-02	8.3500	8.3500	8.3500	8.3500	-1.417%	5	798	+35.329%
2026-01-30	8.4500	8.4700	8.4500	8.4700	-3.968%	24	798	+33.412%
2026-01-29	8.5700	8.8200	8.5700	8.8200	+10.250%	22	798	+28.118%
2026-01-28	8.0000	8.0000	8.0000	8.0000	+3.896%	3	819	+41.250%
2026-01-27	8.1200	8.1200	7.7000	7.7000	+4.762%	226	813	+46.753%
2026-01-23	7.3500	7.3500	7.3500	7.3500	-13.529%	2	760	+53.741%
2026-01-22	8.1000	8.5000	8.1000	8.5000	+8.974%	13	762	+32.941%
2026-01-21	8.5000	8.6500	7.8000	7.8000	+1.961%	407	758	+44.872%
2026-01-14	7.6500	7.6500	7.6500	7.6500	+9.286%	2	434	+47.712%
2026-01-12	7.0000	7.0000	7.0000	7.0000	-4.110%	13	436	+61.429%
2026-01-09	7.3000	7.3000	7.3000	7.3000	+9.774%	1	426	+54.795%
2026-01-06	6.8900	6.8900	6.6500	6.6500	+13.095%	13	425	+69.925%
2025-12-31	5.8700	5.8800	5.8500	5.8800	-1.176%	320	696	+92.177%
2025-12-30	6.0000	6.0000	5.9000	5.9500	-1.653%	16	696	+89.916%
2025-12-29	6.0200	6.0500	6.0200	6.0500	-3.200%	6	688	+86.777%
2025-12-22	6.2500	6.2500	6.2500	6.2500	-4.871%	60	682	+80.800%
2025-12-15	6.5700	6.5700	6.5700	6.5700	-2.954%	1	657	+71.994%
2025-12-11	6.7700	6.7700	6.7700	6.7700	+6.614%	10	658	+66.913%
2025-12-10	6.3500	6.3500	6.3500	6.3500	+4.959%	14	648	+77.953%
2025-12-09	6.0200	6.1000	6.0000	6.0500	-8.333%	8	639	+86.777%
2025-12-08	6.6000	6.6000	6.6000	6.6000	+88.571%	1	636	+71.212%
2025-12-02	3.6000	3.6000	3.5000	3.5000	-2.778%	40	635	+222.857%
2025-12-01	3.7500	3.7500	3.6000	3.6000	-13.253%	2	595	+213.889%
2025-11-24	4.1500	4.1500	4.1500	4.1500	-5.682%	15	594	+172.289%
2025-11-21	4.3500	4.4000	4.3500	4.4000	+29.412%	6	579	+156.818%
2025-11-19	3.4000	3.4000	3.4000	3.4000	-2.857%	1	581	+232.353%
2025-11-17	3.5000	3.5000	3.5000	3.5000	0.000%	1	580	+222.857%