Dark

NFLX20260918P91
NFLX Sep 18 2026 91.00 Put (NFLX260918P00091000)
option OPRA

EOD

Jul 1, 2026

17.87+8.303%(+1.37)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.3000	18.3000	17.8700	17.8700	+8.303%	20	1,659	0.000%
2026-06-29	16.5000	16.5000	16.5000	16.5000	-11.386%	1	1,679	+8.303%
2026-06-24	18.6200	18.6200	18.6200	18.6200	+1.196%	3	1,680	-4.028%
2026-06-23	18.4000	18.4000	18.4000	18.4000	+0.822%	13	1,680	-2.880%
2026-06-22	18.2500	18.2500	18.2500	18.2500	+21.667%	2	1,680	-2.082%
2026-06-18	15.2500	15.2500	15.0000	15.0000	+6.762%	12	1,692	+19.133%
2026-06-16	12.8100	14.0500	12.8100	14.0500	+14.228%	11	1,692	+27.189%
2026-06-12	12.3000	12.3000	12.3000	12.3000	+3.797%	1	1,692	+45.285%
2026-06-11	12.4500	12.4500	11.8500	11.8500	+2.155%	24	1,692	+50.802%
2026-06-10	11.6000	11.6000	11.6000	11.6000	-6.073%	12	1,680	+54.052%
2026-06-03	12.0800	12.3500	12.0800	12.3500	+13.511%	2	1,680	+44.696%
2026-06-02	10.8800	10.8800	10.8800	10.8800	+14.526%	2	1,679	+64.246%
2026-06-01	9.5500	9.5500	9.5000	9.5000	+1.604%	7	1,679	+88.105%
2026-05-29	9.3500	9.3600	9.2000	9.3500	+1.741%	35	1,679	+91.123%
2026-05-28	9.2000	9.4000	9.1900	9.1900	+9.405%	15	1,683	+94.450%
2026-05-27	8.4000	8.4000	8.4000	8.4000	-0.238%	2	1,679	+112.738%
2026-05-26	8.4200	8.4200	8.4200	8.4200	+4.988%	10	1,679	+112.233%
2026-05-22	8.0000	8.0500	7.8000	8.0200	+4.156%	53	1,674	+122.818%
2026-05-21	8.4000	8.4000	7.7000	7.7000	-7.452%	13	1,672	+132.078%
2026-05-20	8.3500	8.3500	8.3000	8.3200	+7.355%	32	1,672	+114.784%
2026-05-19	6.8200	7.7600	6.8200	7.7500	0.000%	86	1,711	+130.581%
2026-05-18	7.6600	7.8000	7.6600	7.7500	-12.429%	64	1,711	+130.581%
2026-05-15	8.6000	8.8500	8.6000	8.8500	+6.627%	2	1,711	+101.921%
2026-05-14	8.3000	8.3000	8.3000	8.3000	-0.599%	1	1,735	+115.301%
2026-05-13	8.8400	8.8400	8.2000	8.3500	+4.375%	73	1,788	+114.012%
2026-05-12	8.0000	8.0000	8.0000	8.0000	-17.441%	3	1,788	+123.375%
2026-05-11	8.9700	9.7000	8.9700	9.6900	+13.333%	72	1,788	+84.417%
2026-05-08	8.4500	8.5500	8.4500	8.5500	+4.396%	2	1,808	+109.006%
2026-05-07	8.1000	8.1900	8.1000	8.1900	-3.077%	3	1,809	+118.193%
2026-05-06	8.4500	8.4500	8.4500	8.4500	-0.236%	3	1,807	+111.479%
2026-05-05	8.4500	8.4700	8.4000	8.4700	+21.871%	9	1,804	+110.980%
2026-05-04	6.6000	6.9500	6.6000	6.9500	+15.833%	3	1,806	+157.122%
2026-05-01	6.0000	6.0000	6.0000	6.0000	-2.439%	4	1,806	+197.833%
2026-04-30	6.4900	6.4900	6.1500	6.1500	-7.934%	279	1,806	+190.569%
2026-04-29	6.8700	6.8700	6.6500	6.6800	-0.299%	11	1,601	+167.515%
2026-04-28	7.1000	7.2500	6.7000	6.7000	+3.876%	11	1,597	+166.716%
2026-04-27	6.5000	6.5000	6.4500	6.4500	-0.155%	11	1,593	+177.054%
2026-04-24	6.6000	6.7500	6.4600	6.4600	-4.296%	91	1,597	+176.625%
2026-04-23	6.5500	6.7500	6.5000	6.7500	+4.651%	20	1,545	+164.741%
2026-04-22	6.3400	6.5500	6.2500	6.4500	-2.568%	29	1,550	+177.054%
2026-04-21	6.3400	6.6200	6.3400	6.6200	+8.703%	51	1,500	+169.940%
2026-04-20	5.4500	6.3000	5.4500	6.0900	+18.023%	478	1,500	+193.432%
2026-04-17	5.5000	5.5000	4.8000	5.1600	+61.250%	68	1,238	+246.318%
2026-04-16	2.9000	3.2000	2.9000	3.2000	+0.946%	433	1,217	+458.438%
2026-04-15	3.3600	3.5500	3.1700	3.1700	-8.116%	76	991	+463.722%
2026-04-14	3.8500	3.8500	3.4500	3.4500	-18.824%	64	992	+417.971%
2026-04-13	4.4000	4.4500	4.2000	4.2500	-3.409%	62	959	+320.471%
2026-04-10	4.5500	4.6000	4.4000	4.4000	-7.368%	61	921	+306.136%
2026-04-09	5.2500	5.2500	4.7000	4.7500	-13.636%	151	906	+276.211%
2026-04-08	5.4500	5.5000	5.4500	5.5000	-10.569%	202	886	+224.909%
2026-04-07	6.0500	6.1500	5.9000	6.1500	-1.600%	7	886	+190.569%
2026-04-02	6.4500	6.5000	6.2400	6.2500	-8.088%	23	877	+185.920%
2026-04-01	7.0000	7.0000	6.7500	6.8000	-0.439%	480	877	+162.794%
2026-03-31	7.7000	7.7000	6.8300	6.8300	-14.625%	445	977	+161.640%
2026-03-30	7.9500	8.0000	7.9500	8.0000	-0.621%	6	616	+123.375%
2026-03-26	8.4000	8.4000	8.0500	8.0500	-1.829%	34	617	+121.988%
2026-03-25	8.1100	8.4500	8.1100	8.2000	-5.202%	250	618	+117.927%
2026-03-24	8.3500	8.6500	8.3500	8.6500	-1.705%	81	468	+106.590%
2026-03-20	8.8500	8.8500	8.7500	8.8000	+6.024%	6	388	+103.068%
2026-03-19	8.3000	8.3000	8.3000	8.3000	+10.667%	8	388	+115.301%
2026-03-18	7.5000	7.5000	7.5000	7.5000	-6.832%	11	380	+138.267%
2026-03-13	8.2000	8.2000	8.0500	8.0500	-2.424%	10	378	+121.988%
2026-03-12	8.2500	8.2500	8.2500	8.2500	+16.197%	4	372	+116.606%
2026-03-06	7.1000	7.1000	7.1000	7.1000	+5.970%	4	372	+151.690%
2026-03-05	6.6000	6.7000	6.6000	6.7000	+1.056%	2	371	+166.716%
2026-03-04	6.6300	6.6300	6.6300	6.6300	-9.796%	1	370	+169.532%
2026-03-03	7.7000	7.7000	7.3000	7.3500	-2.649%	7	371	+143.129%
2026-03-02	7.5500	7.5500	7.5500	7.5500	+0.667%	10	369	+136.689%
2026-02-27	8.8500	8.9500	7.5000	7.5000	-40.144%	142	369	+138.267%
2026-02-26	12.5300	12.5300	12.5300	12.5300	-9.400%	22	290	+42.618%
2026-02-25	13.8300	13.8300	13.8300	13.8300	-9.549%	1	309	+29.212%
2026-02-11	15.2900	15.2900	15.2900	15.2900	+7.752%	1	309	+16.874%
2026-02-09	14.3200	14.3200	14.1800	14.1900	+2.013%	20	309	+25.934%
2026-02-05	13.9100	13.9100	13.9100	13.9100	+3.574%	1	304	+28.469%
2026-01-29	13.4500	13.4500	13.4300	13.4300	+16.277%	2	303	+33.060%
2026-01-16	11.5600	11.5600	11.5500	11.5500	+7.944%	5	300	+54.719%
2026-01-12	10.7000	10.7000	10.7000	10.7000	-4.036%	2	300	+67.009%
2026-01-09	11.1500	11.2000	11.0700	11.1500	+6.190%	50	314	+60.269%
2026-01-08	10.5500	10.5500	10.5000	10.5000	+2.941%	10	297	+70.190%
2026-01-06	10.2000	10.2000	10.1500	10.2000	+2.000%	120	297	+75.196%
2026-01-02	10.0000	10.0000	10.0000	10.0000	+10.988%	5	222	+78.700%
2025-12-31	9.0100	9.0100	9.0100	9.0100	-0.989%	1	221	+98.335%
2025-12-30	9.1300	9.1300	9.1000	9.1000	-1.087%	11	221	+96.374%
2025-12-29	9.2000	9.2000	9.2000	9.2000	+1.099%	7	210	+94.239%
2025-12-19	9.1000	9.1000	9.1000	9.1000	-4.211%	20	206	+96.374%
2025-12-18	9.5000	9.5000	9.5000	9.5000	+3.825%	3	206	+88.105%
2025-12-12	9.1500	9.1500	9.1500	9.1500	-10.294%	1	203	+95.301%
2025-12-10	10.2000	10.2000	10.2000	10.2000	+11.475%	1	203	+75.196%
2025-12-09	9.1500	9.1500	9.1500	9.1500	+22.000%	3	202	+95.301%
2025-12-05	7.5000	7.5000	7.5000	7.5000	+12.782%	25	200	+138.267%
2025-11-21	6.6500	6.6500	6.6500	6.6500	0.000%	31	175	+168.722%