Dark

NFLX20260918P88
NFLX Sep 18 2026 88.00 Put (NFLX260918P00088000)
option OPRA

EOD

Jul 1, 2026

15.25+9.319%(+1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.7400	15.7400	15.2500	15.2500	+9.319%	2	1,902	0.000%
2026-06-29	13.9500	13.9500	13.9500	13.9500	-9.416%	1	1,904	+9.319%
2026-06-26	15.4000	15.4000	15.4000	15.4000	-7.784%	10	1,904	-0.974%
2026-06-25	17.0000	17.0000	16.7000	16.7000	-0.595%	2	1,904	-8.683%
2026-06-24	16.5900	16.8000	16.5900	16.8000	+5.461%	8	1,904	-9.226%
2026-06-23	15.9300	15.9300	15.9300	15.9300	-1.117%	3	1,898	-4.269%
2026-06-22	13.3300	16.1100	13.3300	16.1100	+30.129%	52	1,895	-5.338%
2026-06-17	12.0600	12.3800	12.0600	12.3800	+3.772%	4	1,910	+23.183%
2026-06-16	11.1100	11.9300	11.1100	11.9300	+17.769%	2	1,910	+27.829%
2026-06-12	9.6800	11.0500	9.6800	10.1300	+2.843%	12	1,907	+50.543%
2026-06-11	10.0500	10.1300	9.8000	9.8500	-1.005%	166	1,907	+54.822%
2026-06-09	9.7000	9.9500	9.7000	9.9500	+8.035%	32	1,943	+53.266%
2026-06-08	9.2000	9.4500	9.1600	9.2100	-7.900%	29	1,918	+65.581%
2026-06-05	10.0000	10.0000	10.0000	10.0000	+3.842%	11	1,929	+52.500%
2026-06-04	9.3000	9.6300	9.3000	9.6300	-5.588%	4	1,920	+58.359%
2026-06-03	9.9000	10.3200	9.9000	10.2000	+13.333%	17	1,919	+49.510%
2026-06-02	8.8000	9.0000	8.7200	9.0000	+16.883%	35	1,918	+69.444%
2026-06-01	7.7000	7.7500	7.6000	7.7000	+1.583%	484	1,888	+98.052%
2026-05-29	7.5500	7.7000	7.4500	7.5800	+3.836%	41	1,476	+101.187%
2026-05-28	7.3000	7.6000	7.3000	7.3000	+9.774%	29	1,464	+108.904%
2026-05-27	6.6500	6.6500	6.6500	6.6500	-2.920%	1	1,450	+129.323%
2026-05-26	6.8500	6.8500	6.8500	6.8500	+5.385%	1	1,449	+122.628%
2026-05-22	6.0400	6.5000	6.0400	6.5000	+11.111%	45	1,449	+134.615%
2026-05-21	6.5700	6.5700	5.8500	5.8500	-10.413%	40	1,448	+160.684%
2026-05-20	6.5500	6.7500	6.5000	6.5300	+17.025%	45	1,448	+133.538%
2026-05-19	5.5800	5.5800	5.5800	5.5800	-9.268%	1	1,408	+173.297%
2026-05-18	6.5500	6.5500	6.1500	6.1500	-13.380%	55	1,408	+147.967%
2026-05-15	6.9400	7.2500	6.9400	7.1000	+5.498%	21	1,408	+114.789%
2026-05-13	7.1200	7.1200	6.7300	6.7300	-2.322%	17	1,428	+126.597%
2026-05-12	7.3200	7.3500	6.3400	6.8900	-12.674%	67	1,422	+121.335%
2026-05-11	7.1800	7.9000	7.1700	7.8900	+13.199%	16	1,422	+93.283%
2026-05-08	6.8000	7.1000	6.8000	6.9700	+3.259%	59	1,411	+118.795%
2026-05-07	6.2500	6.7500	6.2500	6.7500	0.000%	11	1,398	+125.926%
2026-05-06	7.2500	7.2500	6.7400	6.7500	-2.878%	140	1,392	+125.926%
2026-05-05	5.8600	7.0200	5.8600	6.9500	+32.381%	45	1,292	+119.424%
2026-05-04	5.2500	5.2500	5.2500	5.2500	+2.941%	3	1,273	+190.476%
2026-05-01	4.6800	5.1000	4.6800	5.1000	+1.392%	14	1,280	+199.020%
2026-04-30	5.2500	5.2500	5.0300	5.0300	-5.981%	9	1,280	+203.181%
2026-04-29	5.4500	5.4500	5.3000	5.3500	-0.187%	4	1,280	+185.047%
2026-04-27	5.3500	5.3600	5.2000	5.3600	+2.095%	14	1,278	+184.515%
2026-04-24	5.3500	5.5000	5.2500	5.2500	-2.052%	6	1,277	+190.476%
2026-04-23	5.0000	5.3600	5.0000	5.3600	+1.132%	131	1,280	+184.515%
2026-04-22	5.0800	5.3000	5.0000	5.3000	-3.636%	48	1,198	+187.736%
2026-04-21	5.1000	5.5000	5.1000	5.5000	+7.843%	52	1,224	+177.273%
2026-04-20	3.9500	5.1000	3.9500	5.1000	+21.429%	30	1,224	+199.020%
2026-04-17	3.9100	4.2300	3.8000	4.2000	+68.675%	56	1,226	+263.095%
2026-04-16	2.4600	2.5200	2.3500	2.4900	-11.388%	110	1,224	+512.450%
2026-04-15	2.8600	2.9000	2.7600	2.8100	-1.056%	24	1,246	+442.705%
2026-04-14	2.8800	2.8800	2.8400	2.8400	-16.959%	7	1,230	+436.972%
2026-04-13	3.5000	3.5000	3.4200	3.4200	-3.662%	5	1,223	+345.906%
2026-04-10	3.6700	3.6700	3.4000	3.5500	-10.127%	4	1,220	+329.577%
2026-04-09	4.5500	4.5500	3.8500	3.9500	-15.054%	135	1,221	+286.076%
2026-04-08	4.7200	4.7200	4.6500	4.6500	-9.709%	3	1,120	+227.957%
2026-04-07	5.1500	5.1500	5.1500	5.1500	+0.980%	1	1,120	+196.117%
2026-04-06	4.5500	5.1000	4.5500	5.1000	-4.673%	30	1,120	+199.020%
2026-04-02	5.3500	5.3500	5.3500	5.3500	-9.322%	1	1,097	+185.047%
2026-03-31	6.0000	6.0000	5.8500	5.9000	-16.901%	104	1,097	+158.475%
2026-03-27	6.7600	7.1000	6.7600	7.1000	+3.048%	21	1,007	+114.789%
2026-03-26	6.8500	6.9000	6.3500	6.8900	-0.863%	32	988	+121.335%
2026-03-25	6.9500	6.9500	6.9500	6.9500	-4.795%	38	988	+119.424%
2026-03-24	6.7000	7.3000	6.7000	7.3000	+13.885%	5	965	+108.904%
2026-03-23	6.5800	6.5800	6.4100	6.4100	-14.533%	2	965	+137.910%
2026-03-20	7.4000	7.5000	7.4000	7.5000	-0.398%	3	964	+103.333%
2026-03-19	7.5300	7.5300	7.5300	7.5300	+22.439%	2	964	+102.523%
2026-03-18	6.1500	6.1500	6.1500	6.1500	-3.906%	3	962	+147.967%
2026-03-16	6.4000	6.4000	6.4000	6.4000	-3.030%	10	962	+138.281%
2026-03-13	6.5000	7.0000	6.5000	6.6000	-5.714%	44	963	+131.061%
2026-03-12	6.5500	7.0000	6.5500	7.0000	+9.375%	64	943	+117.857%
2026-03-11	6.4000	6.4000	6.4000	6.4000	+4.918%	5	928	+138.281%
2026-03-10	6.1500	6.1500	6.1000	6.1000	+0.826%	7	933	+150.000%
2026-03-09	6.0500	6.1000	6.0500	6.0500	0.000%	13	929	+152.066%
2026-03-06	5.8500	6.0500	5.8500	6.0500	+13.084%	26	922	+152.066%
2026-03-05	5.3500	5.3500	5.3500	5.3500	-1.835%	1	923	+185.047%
2026-03-04	5.9000	5.9000	5.4500	5.4500	-12.520%	8	924	+179.817%
2026-03-03	6.3000	6.3000	6.2300	6.2300	+2.975%	12	922	+144.783%
2026-03-02	6.0000	6.3500	6.0000	6.0500	-5.469%	41	911	+152.066%
2026-02-27	7.3000	7.8500	6.4000	6.4000	-42.342%	26	914	+138.281%
2026-02-26	11.2000	11.2000	11.1000	11.1000	-29.791%	6	915	+37.387%
2026-02-24	15.8100	15.8100	15.8100	15.8100	+2.863%	4	911	-3.542%
2026-02-17	15.3700	15.3700	15.3700	15.3700	-2.722%	1	910	-0.781%
2026-02-13	15.8000	15.8000	15.7900	15.8000	+7.337%	3	912	-3.481%
2026-02-12	14.8600	15.0800	14.7200	14.7200	+10.677%	5	912	+3.601%
2026-02-11	13.3000	13.3000	13.3000	13.3000	+7.780%	3	916	+14.662%
2026-02-05	12.3400	12.3400	12.3400	12.3400	-2.063%	1	917	+23.582%
2026-02-04	12.7300	12.7300	12.6000	12.6000	-1.176%	3	917	+21.032%
2026-02-03	11.9400	12.7500	11.9300	12.7500	+13.333%	151	916	+19.608%
2026-01-30	11.2500	11.2500	11.2500	11.2500	-1.747%	2	828	+35.556%
2026-01-29	11.5500	11.6000	11.4500	11.4500	+13.930%	3	828	+33.188%
2026-01-26	9.9000	10.0500	9.9000	10.0500	-2.047%	11	827	+51.741%
2026-01-23	10.2500	10.2600	10.2500	10.2600	-2.006%	5	817	+48.635%
2026-01-21	11.3800	11.3800	10.4000	10.4700	+2.849%	11	820	+45.654%
2026-01-20	9.7800	10.2600	9.7700	10.1800	+2.414%	223	810	+49.804%
2026-01-16	9.9000	10.1000	9.9000	9.9400	-1.779%	75	822	+53.421%
2026-01-15	9.4000	10.1200	9.4000	10.1200	+1.709%	150	822	+50.692%
2026-01-14	9.7500	10.1400	9.7500	9.9500	+7.568%	24	701	+53.266%
2026-01-13	9.2500	9.2500	9.2500	9.2500	+0.434%	2	694	+64.865%
2026-01-12	9.2000	9.2100	9.2000	9.2100	-4.062%	11	694	+65.581%
2026-01-09	9.6000	9.6000	9.6000	9.6000	+5.495%	9	693	+58.854%
2026-01-08	8.9900	9.1000	8.9900	9.1000	+5.202%	13	691	+67.582%
2026-01-07	8.6500	8.6500	8.6500	8.6500	-4.945%	3	691	+76.301%
2026-01-06	8.9000	9.1000	8.9000	9.1000	+9.639%	5	693	+67.582%
2026-01-05	8.3000	8.3000	8.3000	8.3000	-2.696%	23	670	+83.735%
2026-01-02	8.4000	8.6000	8.4000	8.5300	+9.219%	12	670	+78.781%
2025-12-31	7.8100	7.8100	7.8100	7.8100	+0.128%	2	668	+95.262%
2025-12-30	7.7500	7.8000	7.7500	7.8000	-1.266%	10	668	+95.513%
2025-12-29	7.9000	7.9300	7.9000	7.9000	-3.659%	13	662	+93.038%
2025-12-18	8.2000	8.2000	8.2000	8.2000	+2.500%	1	651	+85.976%
2025-12-17	7.8000	8.0000	7.8000	8.0000	-5.325%	55	651	+90.625%
2025-12-16	8.4000	8.4500	8.4000	8.4500	+6.023%	12	605	+80.473%
2025-12-12	7.9700	7.9700	7.9700	7.9700	-8.180%	10	596	+91.343%
2025-12-11	8.8400	8.8400	8.6400	8.6800	-1.587%	5	606	+75.691%
2025-12-10	8.3000	8.8200	8.2500	8.8200	+11.646%	35	605	+72.902%
2025-12-09	7.9000	7.9500	7.9000	7.9000	-3.067%	6	587	+93.038%
2025-12-08	8.1500	8.1500	8.1500	8.1500	+42.982%	1	590	+87.117%
2025-11-25	5.6400	5.7000	5.6400	5.7000	-1.724%	9	589	+167.544%
2025-11-21	5.8000	5.8000	5.8000	5.8000	0.000%	4	584	+162.931%