Dark

NFLX20260918P90
NFLX Sep 18 2026 90.00 Put (NFLX260918P00090000)
option OPRA

EOD

Jul 1, 2026

16.84-10.330%(-1.94)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.6000	17.7900	16.5000	16.8400	-10.330%	76	11,577	0.000%
2026-06-30	18.0400	18.7800	17.6800	18.7800	+11.986%	31	11,589	-10.330%
2026-06-29	16.3300	16.8500	15.5000	16.7700	-3.399%	30	11,585	+0.417%
2026-06-26	16.5800	17.3600	16.0000	17.3600	-9.677%	69	11,574	-2.995%
2026-06-25	19.1000	19.2200	18.0000	19.2200	+5.315%	48	11,529	-12.383%
2026-06-24	17.8600	18.5000	17.8300	18.2500	+3.575%	85	11,522	-7.726%
2026-06-23	17.6500	17.6900	17.5000	17.6200	-1.233%	23	11,505	-4.427%
2026-06-22	14.7400	18.5500	14.7400	17.8400	+26.525%	227	11,516	-5.605%
2026-06-18	14.4200	14.4200	14.1000	14.1000	-1.399%	92	11,360	+19.433%
2026-06-17	13.6100	14.4500	13.3300	14.3000	+9.747%	147	11,360	+17.762%
2026-06-16	11.7300	13.5000	11.7300	13.0300	+18.240%	74	11,360	+29.240%
2026-06-15	11.2800	11.5000	10.9400	11.0200	-5.000%	64	11,240	+52.813%
2026-06-12	10.9000	12.4000	10.9000	11.6000	+4.505%	45	11,240	+45.172%
2026-06-11	11.8000	12.0800	11.1000	11.1000	+0.909%	104	11,240	+51.712%
2026-06-10	10.6100	11.1500	10.6100	11.0000	-1.698%	116	11,278	+53.091%
2026-06-09	11.1000	11.1900	10.9500	11.1900	+4.579%	29	11,197	+50.492%
2026-06-08	11.2700	11.4500	10.5300	10.7000	-5.226%	10	11,208	+57.383%
2026-06-05	11.2300	11.6000	11.2300	11.2900	-0.965%	33	11,203	+49.159%
2026-06-04	10.5700	11.5400	10.4600	11.4000	-1.554%	30	11,220	+47.719%
2026-06-03	11.3000	11.7700	11.2600	11.5800	+11.668%	68	11,224	+45.423%
2026-06-02	9.8000	10.3700	9.8000	10.3700	+17.841%	37	11,252	+62.392%
2026-06-01	9.0100	9.0500	8.8000	8.8000	+0.571%	49	11,239	+91.364%
2026-05-29	8.8000	8.8000	8.5200	8.7500	+2.820%	50	11,202	+92.457%
2026-05-28	8.5000	8.7800	8.1000	8.5100	+8.824%	110	11,202	+97.885%
2026-05-27	8.1000	8.1000	7.5000	7.8200	-0.382%	221	11,162	+115.345%
2026-05-26	7.7500	8.0000	7.7000	7.8500	+4.527%	98	11,271	+114.522%
2026-05-22	7.5000	7.6000	7.3200	7.5100	+6.374%	46	11,270	+124.234%
2026-05-21	7.8500	7.8500	6.7400	7.0600	-7.712%	1,204	11,281	+138.527%
2026-05-20	7.7000	7.7800	7.5800	7.6500	+6.250%	227	11,281	+120.131%
2026-05-19	6.4900	7.2600	6.3800	7.2000	+1.408%	24	10,254	+133.889%
2026-05-18	7.4400	7.4400	7.1000	7.1000	-14.458%	3	10,254	+137.183%
2026-05-15	7.7500	8.5000	7.5000	8.3000	0.000%	127	10,254	+102.892%
2026-05-14	7.6500	8.3000	7.6500	8.3000	+7.792%	52	10,259	+102.892%
2026-05-13	8.4000	8.4000	7.7000	7.7000	-2.532%	15	10,249	+118.701%
2026-05-12	8.5400	8.5400	7.3600	7.9000	-12.222%	69	10,249	+113.165%
2026-05-11	8.2500	9.0000	8.0500	9.0000	+12.219%	16	10,249	+87.111%
2026-05-08	7.9500	8.1300	7.8900	8.0200	+4.974%	47	10,246	+109.975%
2026-05-07	7.2500	7.6400	7.2500	7.6400	-2.302%	250	10,246	+120.419%
2026-05-06	8.2600	8.3400	7.7800	7.8200	-0.382%	51	10,294	+115.345%
2026-05-05	6.8500	8.0500	6.7000	7.8500	+22.465%	357	10,270	+114.522%
2026-05-04	6.1500	6.4100	6.1200	6.4100	+6.478%	10	10,318	+162.715%
2026-05-01	5.4900	6.0200	5.3100	6.0200	+9.455%	17	10,314	+179.734%
2026-04-30	5.8800	5.9500	5.5000	5.5000	-9.390%	12	10,314	+206.182%
2026-04-29	6.1000	6.2500	6.0700	6.0700	-2.097%	28	10,317	+177.430%
2026-04-28	6.6000	6.9000	6.2000	6.2000	-2.362%	72	10,301	+171.613%
2026-04-27	6.2000	6.3500	5.9700	6.3500	+3.252%	50	10,259	+165.197%
2026-04-24	6.2000	6.2600	6.1500	6.1500	-1.125%	21	10,263	+173.821%
2026-04-23	5.8000	6.2200	5.6700	6.2200	+3.494%	47	10,261	+170.740%
2026-04-22	5.9000	6.1500	5.8200	6.0100	-4.603%	57	10,251	+180.200%
2026-04-21	6.0000	6.3000	5.7700	6.3000	+6.780%	1,305	10,279	+167.302%
2026-04-20	4.7700	5.9000	4.7700	5.9000	+25.000%	304	8,988	+185.424%
2026-04-17	4.8000	5.2000	4.4000	4.7200	+62.199%	1,234	8,897	+256.780%
2026-04-16	2.9000	2.9700	2.7300	2.9100	-3.000%	212	8,329	+478.694%
2026-04-15	3.2000	3.3500	3.0000	3.0000	-6.832%	83	8,256	+461.333%
2026-04-14	3.8000	3.8000	3.1600	3.2200	-16.796%	784	8,235	+422.981%
2026-04-13	4.0800	4.0800	3.8700	3.8700	-4.444%	75	7,725	+335.142%
2026-04-10	4.1100	4.3500	4.0500	4.0500	-7.955%	90	7,686	+315.802%
2026-04-09	5.0000	5.0000	4.4000	4.4000	-16.190%	54	7,677	+282.727%
2026-04-08	5.4500	5.4500	5.0700	5.2500	-6.250%	263	7,628	+220.762%
2026-04-07	5.6000	5.6000	5.6000	5.6000	+1.633%	1	7,729	+200.714%
2026-04-06	4.8500	5.5100	4.8500	5.5100	-1.957%	6	7,729	+205.626%
2026-04-02	6.2100	6.2100	5.6200	5.6200	-14.329%	158	7,609	+199.644%
2026-04-01	6.6800	6.7000	6.4000	6.5600	-0.455%	25	7,609	+156.707%
2026-03-31	6.9500	7.1000	6.5900	6.5900	-18.642%	68	7,599	+155.539%
2026-03-30	7.5400	8.1000	7.5000	8.1000	+3.581%	8	7,601	+107.901%
2026-03-27	7.6300	7.9000	7.6000	7.8200	+13.006%	156	7,602	+115.345%
2026-03-26	7.6000	8.0500	6.9200	6.9200	-11.847%	222	7,601	+143.353%
2026-03-25	7.9000	7.9100	7.7500	7.8500	-6.213%	32	7,418	+114.522%
2026-03-24	7.5000	8.3700	7.5000	8.3700	+17.063%	9	7,416	+101.195%
2026-03-23	7.6000	7.7500	7.1500	7.1500	-14.576%	57	7,414	+135.524%
2026-03-20	8.1200	8.5500	8.1200	8.3700	+4.364%	187	7,407	+101.195%
2026-03-19	7.1600	8.4500	7.1600	8.0200	+14.735%	57	7,332	+109.975%
2026-03-18	7.0200	7.0200	6.9900	6.9900	+2.044%	50	7,320	+140.916%
2026-03-17	6.8400	6.9000	6.7600	6.8500	-3.521%	190	7,270	+145.839%
2026-03-16	7.2500	7.2500	7.1000	7.1000	-5.960%	6	7,124	+137.183%
2026-03-12	7.4500	7.8000	7.4500	7.5500	+3.425%	9	7,128	+123.046%
2026-03-11	6.6500	7.3000	6.6500	7.3000	+5.797%	8	7,127	+130.685%
2026-03-10	6.7700	6.9000	6.7700	6.9000	-0.433%	7	7,125	+144.058%
2026-03-09	6.8200	6.9300	6.8200	6.9300	+3.433%	7	7,118	+143.001%
2026-03-06	6.3000	6.8000	6.2500	6.7000	+3.876%	122	7,167	+151.343%
2026-03-05	6.0000	6.6000	6.0000	6.4500	+2.381%	295	7,239	+161.085%
2026-03-04	6.3500	6.6000	6.1000	6.3000	-9.613%	317	7,099	+167.302%
2026-03-03	7.1900	7.5500	6.9700	6.9700	+3.259%	525	7,319	+141.607%
2026-03-02	7.1800	7.2500	6.7500	6.7500	-2.174%	174	7,217	+149.481%
2026-02-27	8.4000	8.6500	6.9000	6.9000	-42.017%	1,021	7,297	+144.058%
2026-02-26	12.7500	12.9500	11.8000	11.9000	-8.250%	1,116	7,289	+41.513%
2026-02-25	13.1900	13.1900	12.9700	12.9700	-20.429%	12	8,195	+29.838%
2026-02-24	17.4000	17.4000	16.3000	16.3000	-6.322%	37	8,195	+3.313%
2026-02-23	17.5200	17.5200	17.2500	17.4000	+12.258%	82	8,230	-3.218%
2026-02-20	15.9500	15.9500	15.4900	15.5000	-7.186%	59	8,308	+8.645%
2026-02-19	16.5500	16.7000	16.4000	16.7000	-2.168%	14	8,323	+0.838%
2026-02-13	16.9600	17.0700	16.9600	17.0700	-3.831%	12	8,320	-1.347%
2026-02-12	16.4500	17.7500	16.4500	17.7500	+22.414%	62	8,320	-5.127%
2026-02-11	14.0000	14.6000	14.0000	14.5000	+12.403%	64	8,358	+16.138%
2026-02-10	12.5300	12.9000	12.5300	12.9000	-11.034%	27	8,417	+30.543%
2026-02-09	14.5000	14.5000	14.5000	14.5000	+5.917%	1	8,441	+16.138%
2026-02-06	13.7500	13.7500	13.6000	13.6900	-2.284%	105	8,440	+23.009%
2026-02-05	12.8000	14.1000	12.8000	14.0100	-2.911%	189	8,545	+20.200%
2026-02-03	13.5000	14.5000	13.5000	14.4300	+20.050%	3	8,505	+16.701%
2026-02-02	11.7200	12.2700	11.7200	12.0200	-6.459%	22	8,504	+40.100%
2026-01-29	12.6600	12.8500	12.6600	12.8500	+12.621%	4	8,494	+31.051%
2026-01-28	11.4100	11.4100	11.4100	11.4100	-0.349%	2	8,493	+47.590%
2026-01-27	11.4700	11.8500	11.3500	11.4500	+2.232%	7	8,491	+47.074%
2026-01-26	11.1500	11.2000	11.1500	11.2000	-1.322%	8	8,487	+50.357%
2026-01-23	11.4100	11.4100	11.0000	11.3500	-9.200%	17	8,490	+48.370%
2026-01-22	12.0000	12.5000	12.0000	12.5000	+3.734%	38	8,495	+34.720%
2026-01-21	12.4100	12.6600	11.8100	12.0500	+9.050%	74	8,461	+39.751%
2026-01-20	10.5900	11.0500	10.5900	11.0500	+0.913%	15	8,401	+52.398%
2026-01-16	11.0000	11.0400	10.9500	10.9500	+2.817%	15	8,382	+53.790%
2026-01-15	10.6500	10.6500	10.6500	10.6500	-4.140%	2	8,382	+58.122%
2026-01-14	10.2000	11.1500	10.2000	11.1100	+9.566%	3,047	8,380	+51.575%
2026-01-13	10.4000	10.4000	10.1400	10.1400	-1.073%	281	5,697	+66.075%
2026-01-12	10.1000	10.2500	10.1000	10.2500	-3.302%	125	5,426	+64.293%
2026-01-09	10.5000	10.6100	10.4000	10.6000	+6.000%	69	5,423	+58.868%
2026-01-08	9.9400	10.1000	9.9000	10.0000	+1.215%	74	5,369	+68.400%
2026-01-07	9.7900	9.8800	9.7900	9.8800	-0.504%	12	5,311	+70.445%
2026-01-06	10.0000	10.0500	9.9200	9.9300	+6.545%	20	5,299	+69.587%
2026-01-05	9.5300	9.5300	9.1500	9.3200	+3.556%	20	5,274	+80.687%
2026-01-02	9.1100	9.1100	9.0000	9.0000	+5.263%	22	5,274	+87.111%
2025-12-31	8.7300	8.7700	8.5500	8.5500	-1.156%	24	5,308	+96.959%
2025-12-30	8.6500	8.6500	8.6500	8.6500	-1.143%	1	5,308	+94.682%
2025-12-29	8.8500	8.8500	8.7500	8.7500	+0.690%	45	5,308	+92.457%
2025-12-26	8.6900	8.6900	8.6900	8.6900	-4.505%	312	5,342	+93.786%
2025-12-24	9.1000	9.1000	9.1000	9.1000	+0.220%	1	5,138	+85.055%
2025-12-23	9.0000	9.0800	9.0000	9.0800	-0.220%	9	5,138	+85.463%
2025-12-22	9.0600	9.1000	9.0600	9.1000	+5.568%	5	5,137	+85.055%
2025-12-19	8.6500	8.6500	8.5000	8.6200	-5.171%	288	5,137	+95.360%
2025-12-18	9.0900	9.0900	9.0900	9.0900	+4.243%	5	5,137	+85.259%
2025-12-17	8.3100	8.7200	8.3100	8.7200	-7.920%	400	5,132	+93.119%
2025-12-15	9.5100	9.5100	9.4700	9.4700	-1.865%	5	4,732	+77.825%
2025-12-11	9.5000	9.6800	9.4200	9.6500	-1.531%	760	4,735	+74.508%
2025-12-10	8.8700	9.8000	8.8700	9.8000	+15.976%	11	3,978	+71.837%
2025-12-09	8.4500	8.4500	8.4500	8.4500	-1.744%	1	3,968	+99.290%
2025-12-08	8.5000	9.0500	8.2800	8.6000	+16.216%	76	3,967	+95.814%
2025-12-05	7.3000	7.6100	6.7400	7.4000	+10.945%	276	3,898	+127.568%
2025-12-04	6.8000	6.8000	6.5300	6.6700	+15.398%	120	3,651	+152.474%
2025-12-03	5.7800	5.7800	5.7800	5.7800	+12.233%	1	3,543	+191.349%
2025-12-02	5.2700	5.2700	5.1500	5.1500	-9.649%	2	3,543	+226.990%
2025-11-28	5.7000	5.7500	5.7000	5.7000	-1.384%	29	3,542	+195.439%
2025-11-26	5.7800	5.7800	5.7800	5.7800	-8.254%	1	3,513	+191.349%
2025-11-24	6.4000	6.4000	6.3000	6.3000	-2.326%	1,500	3,513	+167.302%
2025-11-21	6.4500	6.4500	6.4500	6.4500	+5.738%	2	2,054	+161.085%
2025-11-20	6.1000	6.1000	6.1000	6.1000	+15.094%	1	2,054	+176.066%
2025-11-19	5.3000	5.3000	5.3000	5.3000	+19.369%	3	2,054	+217.736%
2025-11-18	4.8500	4.8500	4.4400	4.4400	0.000%	418	2,054	+279.279%