Dark

NFLX20260918P85
NFLX Sep 18 2026 85.00 Put (NFLX260918P00085000)
option OPRA

EOD

Jul 1, 2026

12.63-9.914%(-1.39)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.3500	13.4800	12.6300	12.6300	-9.914%	22	6,031	0.000%
2026-06-30	13.5000	14.0200	13.3000	14.0200	+20.862%	19	6,029	-9.914%
2026-06-29	11.8300	11.8300	11.3000	11.6000	-7.937%	47	6,031	+8.879%
2026-06-26	14.2400	14.2400	11.8700	12.6000	-12.317%	190	6,072	+0.238%
2026-06-25	14.6900	14.6900	13.6600	14.3700	+3.605%	17	6,069	-12.109%
2026-06-24	13.2800	13.9500	13.2800	13.8700	+4.286%	74	6,064	-8.940%
2026-06-23	13.0900	13.4500	13.0900	13.3000	-0.820%	11	6,012	-5.038%
2026-06-22	10.7200	14.3000	10.7200	13.4100	+31.471%	93	6,013	-5.817%
2026-06-18	10.7900	10.7900	10.2000	10.2000	-2.486%	23	6,072	+23.824%
2026-06-17	9.7200	10.5000	9.7200	10.4600	+11.395%	19	6,072	+20.746%
2026-06-16	8.5600	9.8000	8.5600	9.3900	+23.715%	154	6,072	+34.505%
2026-06-15	7.8700	8.0500	7.5900	7.5900	-8.774%	23	6,018	+66.403%
2026-06-12	9.0000	9.0000	8.1800	8.3200	+5.987%	108	6,018	+51.803%
2026-06-11	8.6400	8.7500	7.8500	7.8500	+4.667%	80	6,018	+60.892%
2026-06-10	7.5400	7.8000	7.4500	7.5000	-6.015%	39	6,007	+68.400%
2026-06-09	7.7500	8.0000	7.7500	7.9800	+6.400%	46	6,034	+58.271%
2026-06-08	8.0000	8.0000	7.3000	7.5000	-2.850%	65	6,028	+68.400%
2026-06-05	7.7200	8.2600	7.7100	7.7200	-2.278%	161	6,001	+63.601%
2026-06-04	7.4700	8.2200	7.3200	7.9000	-5.389%	142	5,919	+59.873%
2026-06-03	7.9500	8.4200	7.9000	8.3500	+14.384%	80	5,949	+51.257%
2026-06-02	6.5000	7.3000	6.5000	7.3000	+18.699%	190	5,958	+73.014%
2026-06-01	5.8100	6.2700	5.8100	6.1500	+4.061%	394	6,025	+105.366%
2026-05-29	5.9800	6.1100	5.9000	5.9100	+1.026%	82	6,026	+113.706%
2026-05-28	5.7600	6.0000	5.6000	5.8500	+11.641%	94	6,016	+115.897%
2026-05-27	5.2500	5.3900	5.2400	5.2400	-3.321%	43	6,009	+141.031%
2026-05-26	5.0400	5.5000	5.0400	5.4200	+5.243%	953	6,023	+133.026%
2026-05-22	4.8500	5.1500	4.8000	5.1500	+8.879%	11	6,044	+145.243%
2026-05-21	4.6200	4.7300	4.5200	4.7300	-9.905%	75	6,046	+167.019%
2026-05-20	5.2700	5.3600	5.2000	5.2500	+7.143%	31	6,046	+140.571%
2026-05-19	4.3500	4.9100	4.3000	4.9000	-0.609%	74	6,055	+157.755%
2026-05-18	5.0500	5.1000	4.8700	4.9300	-14.261%	73	6,055	+156.187%
2026-05-15	5.5100	5.7700	5.4800	5.7500	-0.862%	114	6,055	+119.652%
2026-05-14	5.5000	5.8000	5.4400	5.8000	+6.814%	8	6,051	+117.759%
2026-05-13	5.7500	6.0000	5.4300	5.4300	-1.630%	12	6,034	+132.597%
2026-05-12	6.0500	6.0500	5.0400	5.5200	-11.962%	106	6,034	+128.804%
2026-05-11	5.7900	6.3500	5.6700	6.2700	+12.973%	332	6,034	+101.435%
2026-05-08	5.5000	5.7000	5.4500	5.5500	+6.322%	654	5,922	+127.568%
2026-05-07	5.2000	5.3000	4.9000	5.2200	-3.512%	127	6,116	+141.954%
2026-05-06	5.5800	5.7000	5.3000	5.4100	-3.393%	28	6,026	+133.457%
2026-05-05	4.7500	5.6000	4.7100	5.6000	+26.411%	156	6,009	+125.536%
2026-05-04	4.0900	4.4300	4.0900	4.4300	+10.750%	112	5,995	+185.102%
2026-05-01	3.6700	4.0000	3.6700	4.0000	+6.383%	7	5,966	+215.750%
2026-04-30	4.2900	4.2900	3.7500	3.7600	-10.048%	281	5,966	+235.904%
2026-04-29	3.9500	4.2800	3.9500	4.1800	-0.476%	18	5,729	+202.153%
2026-04-28	4.4700	4.7400	4.2000	4.2000	-3.448%	14	5,713	+200.714%
2026-04-27	4.2000	4.3500	4.1000	4.3500	-1.136%	125	5,711	+190.345%
2026-04-24	4.1500	4.4000	4.1500	4.4000	+4.762%	2	5,654	+187.045%
2026-04-23	4.1000	4.2000	4.0500	4.2000	0.000%	8	5,653	+200.714%
2026-04-22	4.2200	4.2200	4.1500	4.2000	0.000%	28	5,650	+200.714%
2026-04-21	4.0900	4.3500	4.0900	4.2000	+7.692%	91	5,615	+200.714%
2026-04-20	3.2800	4.1000	3.2800	3.9000	+21.118%	66	5,615	+223.846%
2026-04-17	3.2200	3.5500	3.0000	3.2200	+62.626%	1,691	5,594	+292.236%
2026-04-16	1.9600	2.0300	1.8900	1.9800	-3.883%	38	4,046	+537.879%
2026-04-15	1.5000	2.6000	1.5000	2.0600	-8.444%	222	4,056	+513.107%
2026-04-14	2.7100	2.7100	2.2200	2.2500	-18.182%	87	4,065	+461.333%
2026-04-13	2.9000	2.9900	2.7500	2.7500	-7.095%	20	4,078	+359.273%
2026-04-10	3.0900	3.1100	2.9600	2.9600	-8.923%	7	4,072	+326.689%
2026-04-09	3.6000	3.6500	3.2500	3.2500	-13.333%	136	4,074	+288.615%
2026-04-08	3.9600	3.9600	3.7000	3.7500	-12.791%	14	3,966	+236.800%
2026-04-07	4.1200	4.3000	4.1200	4.3000	+6.700%	118	3,971	+193.721%
2026-04-06	3.5000	4.2100	3.5000	4.0300	-9.438%	89	3,963	+213.400%
2026-04-02	4.9500	4.9500	4.3000	4.4500	-7.292%	41	3,883	+183.820%
2026-04-01	4.9500	4.9500	4.6500	4.8000	-2.041%	15	3,883	+163.125%
2026-03-31	5.7700	5.7700	4.9000	4.9000	-19.672%	25	3,882	+157.755%
2026-03-30	5.9000	6.1000	5.7900	6.1000	+2.521%	438	3,879	+107.049%
2026-03-27	5.7500	5.9500	5.7500	5.9500	+15.534%	160	3,663	+112.269%
2026-03-26	5.7000	6.0500	5.1500	5.1500	-11.966%	292	3,551	+145.243%
2026-03-25	5.8000	5.8500	5.7200	5.8500	-4.098%	413	3,631	+115.897%
2026-03-24	5.6000	6.1000	5.6000	6.1000	+8.929%	36	3,548	+107.049%
2026-03-23	5.6000	5.6000	5.6000	5.6000	-10.400%	2	3,523	+125.536%
2026-03-20	6.2400	6.3500	6.2400	6.2500	+3.306%	36	3,523	+102.080%
2026-03-19	5.9000	6.4500	5.8700	6.0500	+16.346%	89	3,551	+108.760%
2026-03-18	5.3500	5.3500	5.2000	5.2000	-0.952%	25	3,510	+142.885%
2026-03-17	5.1300	5.2500	5.0600	5.2500	-2.778%	206	3,504	+140.571%
2026-03-16	5.4000	5.4000	5.4000	5.4000	-6.897%	8	3,504	+133.889%
2026-03-13	5.6000	6.0500	5.4900	5.8000	-1.695%	185	3,504	+117.759%
2026-03-12	5.7200	5.9500	5.6500	5.9000	+7.664%	22	3,510	+114.068%
2026-03-11	4.9200	5.6000	4.9100	5.4800	+4.381%	106	3,490	+130.474%
2026-03-10	5.3700	5.4000	5.1500	5.2500	+0.962%	574	3,425	+140.571%
2026-03-09	5.1400	5.3500	5.0500	5.2000	+4.000%	122	3,034	+142.885%
2026-03-06	5.0000	5.1000	4.9500	5.0000	+2.041%	47	3,042	+152.600%
2026-03-05	4.5000	4.9000	4.5000	4.9000	+4.478%	30	3,002	+157.755%
2026-03-04	5.0000	5.0000	4.6700	4.6900	-11.509%	26	2,995	+169.296%
2026-03-03	5.3500	5.6000	5.3000	5.3000	+4.950%	49	3,004	+138.302%
2026-03-02	5.1000	5.5500	4.8000	5.0500	-2.510%	51	2,962	+150.099%
2026-02-27	6.0600	7.0500	5.1800	5.1800	-44.301%	164	2,948	+143.822%
2026-02-26	10.0000	10.0000	9.1500	9.3000	-10.577%	42	2,988	+35.806%
2026-02-25	11.0000	11.0000	10.3000	10.4000	-27.526%	59	2,997	+21.442%
2026-02-23	14.3500	14.3500	14.3500	14.3500	+17.623%	1	2,997	-11.986%
2026-02-20	12.2000	12.2000	12.2000	12.2000	-2.400%	1	2,997	+3.525%
2026-02-19	12.5000	12.5000	12.5000	12.5000	-1.884%	1	2,996	+1.040%
2026-02-18	12.7400	12.7400	12.7400	12.7400	-3.849%	3	2,995	-0.863%
2026-02-17	13.4800	13.4800	13.2500	13.2500	-3.001%	12	2,995	-4.679%
2026-02-13	13.6600	13.6600	13.6600	13.6600	-0.655%	1	2,987	-7.540%
2026-02-12	13.1000	13.7600	13.0500	13.7500	+21.466%	19	2,987	-8.145%
2026-02-11	10.9500	11.3500	10.9500	11.3200	+12.525%	9	2,994	+11.572%
2026-02-10	10.1000	10.1000	10.0600	10.0600	-4.190%	10	2,991	+25.547%
2026-02-09	11.0000	11.0000	10.5000	10.5000	+0.478%	112	2,999	+20.286%
2026-02-06	10.4500	10.4500	10.4500	10.4500	-4.653%	17	2,975	+20.861%
2026-02-05	10.8300	10.9600	10.8300	10.9600	+0.366%	2	2,977	+15.237%
2026-02-04	11.5700	11.5700	10.9200	10.9200	-2.587%	5	2,975	+15.659%
2026-02-03	9.9500	11.2100	9.9500	11.2100	+19.002%	129	2,974	+12.667%
2026-02-02	9.0000	9.4200	9.0000	9.4200	-1.361%	25	2,905	+34.076%
2026-01-30	9.4300	9.6000	9.4000	9.5500	-3.046%	192	2,908	+32.251%
2026-01-29	9.8200	9.9200	9.8200	9.8500	+13.479%	31	2,791	+28.223%
2026-01-28	8.6800	8.6800	8.6800	8.6800	-0.800%	10	2,774	+45.507%
2026-01-27	9.1000	9.1000	8.6700	8.7500	+2.700%	67	2,764	+44.343%
2026-01-26	8.5200	8.5200	8.5200	8.5200	-0.930%	10	2,759	+48.239%
2026-01-23	8.6700	8.7700	8.3400	8.6000	-10.042%	10	2,769	+46.860%
2026-01-22	8.9200	9.5600	8.9200	9.5600	+6.222%	31	2,760	+32.113%
2026-01-21	10.1700	10.1700	8.9000	9.0000	+2.623%	273	2,760	+40.333%
2026-01-20	8.5500	8.7700	8.5500	8.7700	+3.787%	4	2,820	+44.014%
2026-01-16	8.5000	8.5000	8.4500	8.4500	-1.744%	32	2,784	+49.467%
2026-01-15	8.6000	8.6000	8.6000	8.6000	0.000%	2	2,784	+46.860%
2026-01-14	8.2500	8.6000	8.2500	8.6000	+10.968%	7	2,782	+46.860%
2026-01-13	7.6700	7.9000	7.6700	7.7500	-1.899%	133	2,776	+62.968%
2026-01-12	7.9000	7.9000	7.8000	7.9000	-2.469%	18	2,669	+59.873%
2026-01-09	7.8500	8.2000	7.8500	8.1000	+8.000%	267	2,667	+55.926%
2026-01-08	7.7500	7.7500	7.5000	7.5000	-0.662%	13	2,553	+68.400%
2026-01-07	7.5500	7.5500	7.5500	7.5500	+2.721%	2	2,548	+67.285%
2026-01-06	7.3300	7.6300	7.3300	7.3500	-1.606%	8	2,547	+71.837%
2026-01-05	7.4700	7.4700	7.4700	7.4700	+3.034%	1	2,546	+69.076%
2026-01-02	7.1800	7.2500	7.1500	7.2500	+10.856%	4	2,546	+74.207%
2025-12-31	6.7000	6.7000	6.5400	6.5400	-1.654%	6	2,540	+93.119%
2025-12-30	6.6800	6.7200	6.6000	6.6500	-1.481%	16	2,540	+89.925%
2025-12-29	6.7500	6.7500	6.7500	6.7500	+0.746%	9	2,529	+87.111%
2025-12-26	6.7000	6.7000	6.7000	6.7000	-3.039%	1	2,521	+88.507%
2025-12-24	6.9700	6.9700	6.9000	6.9100	+0.145%	34	2,500	+82.779%
2025-12-23	6.9000	7.0500	6.9000	6.9000	-0.719%	2,143	2,500	+83.043%
2025-12-22	6.9800	6.9800	6.9500	6.9500	+2.056%	2	641	+81.727%
2025-12-18	6.8100	6.8100	6.8100	6.8100	+1.339%	3	641	+85.463%
2025-12-17	6.7200	6.7200	6.7200	6.7200	-8.820%	2	641	+87.946%
2025-12-15	7.3000	7.4200	7.3000	7.3700	+6.196%	7	639	+71.370%
2025-12-12	6.9400	6.9400	6.9400	6.9400	-7.095%	1	634	+81.988%
2025-12-11	7.4700	7.4700	7.4700	7.4700	-9.455%	10	633	+69.076%
2025-12-10	7.0300	8.2500	6.9000	8.2500	+25.762%	26	623	+53.091%
2025-12-09	6.5600	6.5600	6.5600	6.5600	-0.606%	1	601	+92.530%
2025-12-08	6.9500	7.0800	6.6000	6.6000	+17.021%	160	602	+91.364%
2025-12-05	5.8500	5.8500	5.2000	5.6400	+12.127%	4	447	+123.936%
2025-12-03	5.0500	5.1000	5.0300	5.0300	+30.649%	221	444	+151.093%
2025-12-02	3.8500	3.8500	3.8500	3.8500	-4.938%	5	283	+228.052%
2025-12-01	4.4300	4.4300	4.0500	4.0500	-15.800%	5	278	+211.852%
2025-11-20	4.8100	4.8100	4.8100	4.8100	+14.524%	2	273	+162.578%
2025-11-19	4.2000	4.2000	4.2000	4.2000	+10.526%	1	271	+200.714%
2025-11-17	3.8500	3.8500	3.7500	3.8000	0.000%	4	270	+232.368%