Dark

NFLX20260918P96
NFLX Sep 18 2026 96.00 Put (NFLX260918P00096000)
option OPRA

EOD

Jun 26, 2026

21.90-9.129%(-2.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	21.9000	21.9000	21.9000	21.9000	-9.129%	1	1,468	0.000%
2026-06-25	24.0800	24.1000	24.0800	24.1000	+8.169%	20	1,468	-9.129%
2026-06-22	22.2800	22.2800	22.2800	22.2800	+14.550%	4	1,468	-1.706%
2026-06-18	19.4500	19.4500	19.4500	19.4500	+4.011%	1	1,469	+12.596%
2026-06-16	17.8800	18.9900	17.8800	18.7000	+13.816%	5	1,469	+17.112%
2026-06-12	16.4300	16.4300	16.4300	16.4300	+1.860%	1	1,470	+33.293%
2026-06-11	16.1300	16.1300	16.1300	16.1300	+5.150%	3	1,470	+35.772%
2026-06-10	15.3400	15.3400	15.3400	15.3400	-3.824%	1	1,470	+42.764%
2026-06-04	15.9500	15.9500	15.9500	15.9500	+8.503%	7	1,470	+37.304%
2026-06-02	14.4500	14.7000	14.4500	14.7000	+27.826%	60	1,475	+48.980%
2026-05-26	11.7000	11.7000	11.5000	11.5000	+12.745%	19	1,474	+90.435%
2026-05-21	11.6000	11.6000	10.2000	10.2000	-5.643%	46	1,474	+114.706%
2026-05-19	10.8100	10.8100	10.8100	10.8100	-9.007%	1	1,474	+102.590%
2026-05-18	11.8800	11.8800	11.8800	11.8800	-3.650%	1	1,455	+84.343%
2026-05-11	12.2500	12.3300	12.2500	12.3300	+5.656%	40	1,455	+77.616%
2026-05-08	11.6700	11.6700	11.6700	11.6700	+44.074%	3	1,455	+87.661%
2026-05-01	8.2000	8.2000	8.1000	8.1000	-10.989%	4	1,453	+170.370%
2026-04-30	9.1500	9.1500	9.1000	9.1000	-1.622%	5	1,453	+140.659%
2026-04-29	9.2000	9.2500	9.2000	9.2500	-7.500%	17	1,457	+136.757%
2026-04-28	9.9900	10.0000	9.9900	10.0000	+5.263%	2	1,469	+119.000%
2026-04-27	9.5000	9.5000	9.5000	9.5000	+4.972%	1	1,469	+130.526%
2026-04-24	9.3500	9.3500	9.0500	9.0500	+0.556%	50	1,469	+141.989%
2026-04-23	8.6500	9.0500	8.6500	9.0000	+0.559%	10	1,448	+143.333%
2026-04-22	9.0500	9.0500	8.9500	8.9500	-1.648%	6	1,444	+144.693%
2026-04-21	8.9500	9.1000	8.9500	9.1000	+9.113%	86	1,444	+140.659%
2026-04-20	7.3000	8.5400	7.3000	8.3400	+16.643%	87	1,444	+162.590%
2026-04-17	7.8600	7.8600	6.8000	7.1500	+60.674%	111	1,439	+206.294%
2026-04-16	4.4000	4.4500	4.2000	4.4500	-1.111%	36	1,397	+392.135%
2026-04-15	4.5000	4.5000	4.5000	4.5000	-5.263%	4	1,365	+386.667%
2026-04-14	5.5000	5.5000	4.7500	4.7500	-20.168%	42	1,361	+361.053%
2026-04-13	5.9500	5.9500	5.9500	5.9500	-1.653%	4	1,323	+268.067%
2026-04-10	6.0500	6.0500	6.0500	6.0500	-6.923%	1	1,323	+261.983%
2026-04-09	7.3000	7.3000	6.5000	6.5000	-12.752%	13	1,323	+236.923%
2026-04-08	7.7700	7.7700	7.4200	7.4500	-8.025%	6	1,333	+193.960%
2026-04-07	7.8200	8.1000	7.8200	8.1000	+3.185%	2	1,336	+170.370%
2026-04-06	7.8500	7.8500	7.8500	7.8500	-4.268%	1	1,335	+178.981%
2026-04-02	8.3500	8.3600	8.2000	8.2000	-7.865%	11	1,334	+167.073%
2026-04-01	9.3500	9.3500	8.8900	8.9000	-2.732%	106	1,334	+146.067%
2026-03-31	9.1500	9.1500	9.1500	9.1500	-14.884%	4	1,231	+139.344%
2026-03-30	10.3700	10.7500	10.3500	10.7500	+0.939%	11	1,229	+103.721%
2026-03-27	10.4300	10.6500	10.4300	10.6500	+9.794%	3	1,233	+105.634%
2026-03-26	10.5500	10.9000	9.7000	9.7000	-14.912%	65	1,233	+125.773%
2026-03-24	10.7500	11.4000	10.7500	11.4000	+13.886%	33	1,281	+92.105%
2026-03-23	10.0100	10.0100	10.0100	10.0100	-8.584%	1	1,310	+118.781%
2026-03-19	10.9500	10.9500	10.9500	10.9500	+18.123%	2	1,310	+100.000%
2026-03-17	9.2700	9.2700	9.2700	9.2700	-5.408%	5	1,310	+136.246%
2026-03-16	9.8000	9.8500	9.7500	9.8000	-6.220%	29	1,315	+123.469%
2026-03-13	10.1500	10.4500	10.1500	10.4500	0.000%	5	1,315	+109.569%
2026-03-12	10.4500	10.4500	10.4500	10.4500	+12.366%	1	1,318	+109.569%
2026-03-11	9.3000	9.3000	9.3000	9.3000	-1.587%	3	1,318	+135.484%
2026-03-10	9.6000	9.6500	9.2000	9.4500	+0.532%	59	1,317	+131.746%
2026-03-09	9.4000	9.4000	9.4000	9.4000	+8.046%	1	1,274	+132.979%
2026-03-06	8.9000	9.0000	8.6500	8.7000	+2.959%	31	1,313	+151.724%
2026-03-04	8.4500	8.4500	8.4500	8.4500	-11.053%	1	1,283	+159.172%
2026-03-03	10.1000	10.1000	9.5000	9.5000	-1.554%	19	1,283	+130.526%
2026-03-02	9.6400	9.9500	9.6400	9.6500	-3.500%	402	1,273	+126.943%
2026-02-27	10.8500	10.8500	9.7600	10.0000	-45.946%	54	1,354	+119.000%
2026-02-03	17.9500	18.5000	17.9500	18.5000	+14.978%	3	1,348	+18.378%
2026-02-02	16.1000	16.1000	16.0900	16.0900	+6.556%	2	1,347	+36.109%
2026-01-23	15.1000	15.1000	15.1000	15.1000	-3.699%	1	1,348	+45.033%
2026-01-22	15.6800	15.6800	15.6800	15.6800	-4.390%	1	1,347	+39.668%
2026-01-21	16.8500	16.8500	16.4000	16.4000	+14.846%	102	1,347	+33.537%
2026-01-14	14.2800	14.2800	14.2800	14.2800	+10.956%	1	1,421	+53.361%
2026-01-07	12.5700	12.8700	12.5700	12.8700	+1.418%	12	1,422	+70.163%
2026-01-05	12.6900	12.6900	12.6900	12.6900	+0.079%	1	1,425	+72.577%
2026-01-02	11.9000	12.6800	11.9000	12.6800	+9.784%	106	1,425	+72.713%
2025-12-30	11.7000	11.7000	11.5500	11.5500	-1.282%	6	1,319	+89.610%
2025-12-29	11.6500	11.7000	11.6500	11.7000	+1.299%	5	1,314	+87.179%
2025-12-19	11.5500	11.5500	11.5500	11.5500	-3.347%	2	1,309	+89.610%
2025-12-18	11.9500	11.9500	11.9500	11.9500	+4.549%	8	1,309	+83.264%
2025-12-17	11.3500	11.4300	10.8600	11.4300	-7.823%	42	1,301	+91.601%
2025-12-15	12.1800	12.4500	12.1800	12.4000	+4.641%	15	1,279	+76.613%
2025-12-12	11.8500	11.8500	11.8500	11.8500	-5.200%	1	1,276	+84.810%
2025-12-11	12.6500	12.6500	12.5000	12.5000	-3.101%	29	1,276	+75.200%
2025-12-10	12.9500	12.9500	12.9000	12.9000	+15.695%	19	1,247	+69.767%
2025-12-09	11.1500	11.1500	11.1500	11.1500	+2.765%	1	1,238	+96.413%
2025-12-08	11.4000	11.4500	10.8500	10.8500	+7.426%	155	1,237	+101.843%
2025-12-05	10.1000	10.1000	10.1000	10.1000	+44.286%	2	1,268	+116.832%
2025-12-02	7.0000	7.0000	7.0000	7.0000	-9.677%	1	1,268	+212.857%
2025-11-26	7.7500	7.7500	7.7500	7.7500	-7.738%	1	1,266	+182.581%
2025-11-25	8.4000	8.4000	8.4000	8.4000	-2.890%	1	1,266	+160.714%
2025-11-24	8.6500	8.6500	8.6500	8.6500	+1.765%	1	1,265	+153.179%
2025-11-21	8.3000	8.5000	8.3000	8.5000	+16.438%	3	1,265	+157.647%
2025-11-20	7.3000	7.3000	7.3000	7.3000	0.000%	1	1,264	+200.000%
2025-11-19	6.7600	7.3000	6.7600	7.3000	+6.414%	10	1,263	+200.000%
2025-11-17	6.8500	6.8600	6.8000	6.8600	0.000%	4	1,269	+219.242%