Dark

NFLX20260918P89
NFLX Sep 18 2026 89.00 Put (NFLX260918P00089000)
option OPRA

EOD

Jul 1, 2026

16.36-5.269%(-0.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.3600	16.3600	16.3600	16.3600	-5.269%	2	1,160	0.000%
2026-06-30	17.2700	17.2700	17.2700	17.2700	+8.685%	1	1,160	-5.269%
2026-06-29	14.9900	15.8900	14.6500	15.8900	+0.252%	69	1,160	+2.958%
2026-06-26	15.5800	15.8500	15.5700	15.8500	-7.902%	15	1,160	+3.218%
2026-06-24	17.2100	17.2100	17.2100	17.2100	+2.808%	1	1,168	-4.939%
2026-06-23	16.7400	16.7400	16.7400	16.7400	-1.239%	1	1,167	-2.270%
2026-06-22	16.0100	17.3100	16.0100	16.9500	+27.348%	36	1,168	-3.481%
2026-06-18	13.3200	13.6700	13.3100	13.3100	-0.150%	5	1,189	+22.915%
2026-06-17	12.7500	13.3300	12.7500	13.3300	+5.542%	23	1,189	+22.731%
2026-06-16	12.0000	12.6500	11.9500	12.6300	+17.161%	232	1,189	+29.533%
2026-06-12	10.7800	10.7800	10.7800	10.7800	+2.180%	3	1,267	+51.763%
2026-06-11	10.5000	10.5500	10.5000	10.5500	+1.736%	11	1,267	+55.071%
2026-06-09	10.3700	10.3700	10.3700	10.3700	+3.184%	5	1,271	+57.763%
2026-06-08	10.0500	10.0500	10.0500	10.0500	-7.373%	9	1,266	+62.786%
2026-06-03	10.5200	10.8500	10.5200	10.8500	+14.572%	22	1,273	+50.783%
2026-06-02	9.5000	9.5000	9.4700	9.4700	+14.096%	4	1,263	+72.756%
2026-06-01	8.2000	8.3000	8.2000	8.3000	+1.840%	7	1,259	+97.108%
2026-05-29	8.0500	8.1500	8.0500	8.1500	+2.516%	56	1,266	+100.736%
2026-05-28	8.1000	8.1000	7.9500	7.9500	+8.607%	24	1,253	+105.786%
2026-05-26	7.2400	7.3200	7.2400	7.3200	+4.274%	140	1,252	+123.497%
2026-05-22	6.7000	7.0200	6.7000	7.0200	+5.564%	16	1,167	+133.048%
2026-05-21	6.6500	6.6500	6.6500	6.6500	-9.153%	1	1,151	+146.015%
2026-05-20	7.2000	7.3200	7.2000	7.3200	+9.091%	14	1,151	+123.497%
2026-05-19	6.8500	6.8500	6.6900	6.7100	-2.754%	6	1,156	+143.815%
2026-05-18	7.6600	7.6600	6.6800	6.9000	-11.538%	25	1,156	+137.101%
2026-05-15	7.0000	7.8500	7.0000	7.8000	+5.405%	26	1,156	+109.744%
2026-05-13	7.7700	7.7700	7.4000	7.4000	+6.475%	25	1,146	+121.081%
2026-05-12	7.5500	7.5500	6.8200	6.9500	-17.751%	18	1,141	+135.396%
2026-05-11	7.8500	8.4500	7.8500	8.4500	+11.921%	4	1,141	+93.609%
2026-05-08	7.5500	7.5500	7.5500	7.5500	+7.092%	1	1,135	+116.689%
2026-05-07	7.0500	7.0500	7.0500	7.0500	-3.689%	13	1,136	+132.057%
2026-05-06	7.2500	7.3200	7.2500	7.3200	-2.918%	51	1,136	+123.497%
2026-05-05	6.7300	7.5400	6.7300	7.5400	+33.451%	10	1,085	+116.976%
2026-05-04	5.6500	5.6500	5.6500	5.6500	+3.670%	1	1,082	+189.558%
2026-04-30	5.8000	5.8000	5.4500	5.4500	-5.217%	4	1,082	+200.183%
2026-04-29	5.8500	5.8500	5.7500	5.7500	-9.449%	4	1,083	+184.522%
2026-04-28	6.2500	6.3500	6.2000	6.3500	+14.621%	18	1,084	+157.638%
2026-04-27	5.6000	5.6200	5.5400	5.5400	-2.807%	21	1,069	+195.307%
2026-04-24	5.8700	5.8700	5.7000	5.7000	-0.697%	6	1,085	+187.018%
2026-04-23	5.6500	5.7400	5.6500	5.7400	+0.702%	43	1,081	+185.017%
2026-04-22	5.4500	5.7000	5.4500	5.7000	+0.885%	5	1,101	+187.018%
2026-04-21	5.5000	5.6500	5.5000	5.6500	+8.031%	24	1,114	+189.558%
2026-04-20	4.4200	5.2300	4.4200	5.2300	+15.965%	20	1,114	+212.811%
2026-04-17	4.4100	4.5100	4.2000	4.5100	+62.816%	43	1,105	+262.749%
2026-04-16	2.6500	2.7700	2.5600	2.7700	-3.484%	92	1,106	+490.614%
2026-04-15	3.0400	3.1100	2.8700	2.8700	-7.419%	21	1,105	+470.035%
2026-04-14	3.1000	3.1000	3.1000	3.1000	-16.216%	6	1,106	+427.742%
2026-04-13	3.9500	3.9500	3.7000	3.7000	-3.896%	12	1,106	+342.162%
2026-04-10	3.9500	3.9500	3.8500	3.8500	-6.553%	2	1,106	+324.935%
2026-04-09	4.6000	4.6000	4.1200	4.1200	-15.918%	3	1,107	+297.087%
2026-04-08	4.8500	4.9500	4.8500	4.9000	-10.909%	56	1,109	+233.878%
2026-04-07	5.5000	5.5000	5.5000	5.5000	-2.827%	1	1,078	+197.455%
2026-04-02	5.6600	5.6600	5.6600	5.6600	-5.193%	1	1,078	+189.046%
2026-04-01	6.3500	6.3500	5.9700	5.9700	-4.785%	11	1,078	+174.037%
2026-03-31	7.0700	7.0700	6.2700	6.2700	-18.571%	334	1,083	+160.925%
2026-03-30	7.7000	7.7000	7.7000	7.7000	+5.479%	4	1,336	+112.468%
2026-03-27	7.3000	7.3000	7.3000	7.3000	+6.569%	1	1,336	+124.110%
2026-03-26	6.8500	6.8500	6.8500	6.8500	-8.054%	22	1,336	+138.832%
2026-03-25	7.5000	7.6500	7.2500	7.4500	-3.871%	59	1,314	+119.597%
2026-03-24	7.1000	7.7500	7.1000	7.7500	+10.556%	10	1,258	+111.097%
2026-03-23	6.9500	7.0100	6.9500	7.0100	-11.824%	134	1,250	+133.381%
2026-03-20	7.8500	7.9500	7.7600	7.9500	+21.374%	203	1,116	+105.786%
2026-03-18	6.5500	6.5500	6.5500	6.5500	-2.239%	2	913	+149.771%
2026-03-17	6.4000	6.7000	6.4000	6.7000	-0.741%	8	911	+144.179%
2026-03-16	6.5500	6.7700	6.5500	6.7500	-7.534%	544	915	+142.370%
2026-03-12	7.4000	7.4000	7.3000	7.3000	+12.308%	5	780	+124.110%
2026-03-09	6.4500	6.5000	6.3800	6.5000	+4.334%	10	776	+151.692%
2026-03-06	6.3500	6.3500	6.2300	6.2300	+3.833%	38	776	+162.600%
2026-03-05	6.0000	6.0000	6.0000	6.0000	+0.840%	7	747	+172.667%
2026-03-04	6.0500	6.0500	5.9500	5.9500	-11.852%	3	740	+174.958%
2026-03-02	6.5000	6.7500	6.5000	6.7500	-3.571%	18	737	+142.370%
2026-02-27	8.3000	8.3000	7.0000	7.0000	-40.426%	16	727	+133.714%
2026-02-26	12.1500	12.1500	11.7500	11.7500	-4.704%	63	729	+39.234%
2026-02-25	12.3300	12.3300	12.3300	12.3300	-18.344%	10	699	+32.685%
2026-02-20	15.1500	15.1500	15.1000	15.1000	-6.790%	10	699	+8.344%
2026-02-19	16.2000	16.2000	16.2000	16.2000	-3.972%	190	704	+0.988%
2026-02-12	16.8700	16.8700	16.8700	16.8700	+20.932%	1	704	-3.023%
2026-02-11	13.9500	13.9500	13.9500	13.9500	+12.955%	4	704	+17.276%
2026-02-10	11.7000	12.3500	11.7000	12.3500	+1.814%	4	705	+32.470%
2026-01-29	12.2000	12.2100	12.1300	12.1300	+16.077%	5	701	+34.872%
2026-01-26	10.4500	10.4500	10.4500	10.4500	-8.734%	4	699	+56.555%
2026-01-21	11.4500	11.4500	11.4500	11.4500	+9.048%	1	697	+42.882%
2026-01-20	10.0100	10.5000	10.0100	10.5000	0.000%	16	697	+55.810%
2026-01-16	10.5000	10.5000	10.5000	10.5000	+2.041%	1	700	+55.810%
2026-01-15	10.3800	10.3800	10.2800	10.2900	-2.649%	10	700	+58.989%
2026-01-14	10.2400	10.5700	10.2400	10.5700	+4.653%	5	690	+54.778%
2026-01-09	10.1000	10.1500	10.0500	10.1000	+6.316%	159	688	+61.980%
2026-01-08	9.5000	9.5000	9.5000	9.5000	+1.279%	11	587	+72.211%
2026-01-06	9.5000	9.5500	9.3800	9.3800	+7.816%	12	587	+74.414%
2026-01-05	8.7500	8.7500	8.7000	8.7000	-3.333%	131	444	+88.046%
2026-01-02	9.0000	9.0000	9.0000	9.0000	+9.756%	2	444	+81.778%
2025-12-30	8.2000	8.2000	8.2000	8.2000	-1.796%	2	442	+99.512%
2025-12-29	8.3500	8.3500	8.3500	8.3500	0.000%	12	442	+95.928%
2025-12-26	8.3500	8.3500	8.3500	8.3500	-1.533%	1	442	+95.928%
2025-12-23	8.4800	8.4800	8.4800	8.4800	-1.395%	1	442	+92.925%
2025-12-18	8.6000	8.6000	8.6000	8.6000	+4.242%	1	441	+90.233%
2025-12-17	8.2500	8.2500	8.2500	8.2500	-6.780%	1	441	+98.303%
2025-12-16	8.8000	8.8500	8.8000	8.8500	-2.747%	13	441	+84.859%
2025-12-11	9.1000	9.1000	9.1000	9.1000	-3.704%	1	439	+79.780%
2025-12-10	9.4500	9.4500	9.4500	9.4500	+46.512%	1	438	+73.122%
2025-12-04	6.4500	6.4500	6.4500	6.4500	0.000%	17	437	+153.643%