Dark

NFLX20260918P97
NFLX Sep 18 2026 97.00 Put (NFLX260918P00097000)
option OPRA

EOD

Jun 29, 2026

22.50-5.660%(-1.35)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	21.5500	22.5000	21.5500	22.5000	-5.660%	14	767	0.000%
2026-06-26	23.8500	23.8500	23.8500	23.8500	-3.049%	10	767	-5.660%
2026-06-24	24.6000	24.6000	24.6000	24.6000	+10.067%	2	767	-8.537%
2026-06-22	22.3500	22.3500	22.3500	22.3500	+20.485%	3	767	+0.671%
2026-06-16	18.5500	18.5500	18.5500	18.5500	+7.225%	1	764	+21.294%
2026-06-11	17.1500	17.5000	17.1500	17.3000	+2.367%	29	763	+30.058%
2026-06-04	16.9000	16.9000	16.9000	16.9000	-0.763%	5	762	+33.136%
2026-06-03	17.0300	17.0300	17.0300	17.0300	+37.339%	2	763	+32.120%
2026-05-27	12.5200	12.5200	11.9300	12.4000	+5.983%	21	761	+81.452%
2026-05-21	12.0900	12.0900	11.7000	11.7000	+11.855%	3	765	+92.308%
2026-05-19	10.4600	10.4600	10.4600	10.4600	-13.554%	5	765	+115.105%
2026-05-12	12.1000	12.1000	12.1000	12.1000	-1.786%	1	770	+85.950%
2026-05-08	12.3200	12.3200	12.3200	12.3200	+3.966%	1	770	+82.630%
2026-05-07	11.5500	11.8500	11.5500	11.8500	-1.496%	9	770	+89.873%
2026-05-05	10.2200	12.0300	10.2200	12.0300	+32.928%	13	768	+87.032%
2026-05-01	8.9500	9.0500	8.9500	9.0500	-6.701%	5	761	+148.619%
2026-04-29	9.7000	9.7000	9.7000	9.7000	-3.000%	5	761	+131.959%
2026-04-28	10.6000	10.6500	9.9000	10.0000	-1.478%	5	766	+125.000%
2026-04-27	10.1000	10.1500	10.1000	10.1500	+5.181%	2	768	+121.675%
2026-04-24	9.8200	9.9000	9.6500	9.6500	-1.531%	23	768	+133.161%
2026-04-23	9.2500	9.8000	9.2500	9.8000	+3.158%	4	760	+129.592%
2026-04-22	9.3000	9.5000	9.2500	9.5000	-1.554%	10	758	+136.842%
2026-04-21	9.1000	9.6500	9.1000	9.6500	+10.034%	34	723	+133.161%
2026-04-20	7.8000	9.0000	7.8000	8.7700	+11.578%	22	723	+156.556%
2026-04-17	7.7200	7.8600	7.1000	7.8600	+63.750%	170	728	+186.260%
2026-04-16	4.4500	4.8000	4.4500	4.8000	-8.046%	10	669	+368.750%
2026-04-15	5.2200	5.2200	5.2200	5.2200	-15.806%	2	669	+331.034%
2026-04-13	6.3000	6.4500	6.2000	6.2000	-12.676%	5	671	+262.903%
2026-04-09	7.4500	7.4500	7.0500	7.1000	-10.127%	11	669	+216.901%
2026-04-08	8.0500	8.1000	7.7000	7.9000	-7.059%	66	658	+184.810%
2026-04-07	8.1500	8.5000	8.1500	8.5000	+3.030%	64	601	+164.706%
2026-04-06	7.8500	8.5500	7.8000	8.2500	-6.250%	58	561	+172.727%
2026-04-02	8.7500	8.8000	8.5500	8.8000	-6.383%	18	524	+155.682%
2026-04-01	9.5000	9.6500	9.4000	9.4000	-13.043%	44	524	+139.362%
2026-03-31	10.8100	10.8100	10.8100	10.8100	-5.175%	10	532	+108.141%
2026-03-30	11.4000	11.4000	11.4000	11.4000	+2.703%	2	532	+97.368%
2026-03-27	11.1000	11.1000	11.1000	11.1000	+7.246%	1	530	+102.703%
2026-03-26	11.0500	11.2000	10.3500	10.3500	-11.915%	7	529	+117.391%
2026-03-24	11.0000	11.7500	10.9500	11.7500	+8.295%	86	525	+91.489%
2026-03-23	10.8500	10.8500	10.8000	10.8500	+5.340%	6	521	+107.373%
2026-03-16	10.3000	10.3000	10.3000	10.3000	+5.102%	2	518	+118.447%
2026-03-09	9.8000	9.8000	9.8000	9.8000	+3.704%	1	519	+129.592%
2026-03-06	9.0500	9.6500	9.0500	9.4500	+1.613%	113	521	+138.095%
2026-03-05	8.9500	9.4000	8.9500	9.3000	+0.541%	145	471	+141.935%
2026-03-04	9.1500	9.2500	8.9500	9.2500	-11.483%	77	455	+143.243%
2026-03-03	10.6400	10.6400	10.4500	10.4500	-1.878%	21	419	+115.311%
2026-02-27	11.9500	12.1000	10.4000	10.6500	-50.694%	189	399	+111.268%
2026-02-18	21.8000	21.8700	21.6000	21.6000	-6.655%	3	304	+4.167%
2026-02-12	23.1400	23.1400	23.1400	23.1400	+32.989%	10	301	-2.766%
2026-02-10	17.4000	17.4000	17.4000	17.4000	-6.902%	79	291	+29.310%
2026-02-05	18.6900	18.6900	18.6900	18.6900	-2.402%	1	344	+20.385%
2026-02-03	19.1000	19.1500	19.1000	19.1500	+18.576%	2	344	+17.493%
2026-02-02	16.1500	16.1500	16.1500	16.1500	-7.503%	2	344	+39.319%
2026-01-29	17.5000	17.5000	17.4600	17.4600	+7.446%	2	344	+28.866%
2026-01-27	16.3200	16.3200	16.2500	16.2500	+4.167%	2	345	+38.462%
2026-01-26	15.6300	15.6300	15.6000	15.6000	-0.826%	8	344	+44.231%
2026-01-23	15.7300	15.7300	15.7300	15.7300	-3.733%	5	344	+43.039%
2026-01-22	16.3400	16.3400	16.3400	16.3400	+0.740%	2	349	+37.699%
2026-01-21	17.1300	17.3000	16.2200	16.2200	+7.417%	4	349	+38.718%
2026-01-20	15.1000	15.1000	15.1000	15.1000	+11.193%	2	349	+49.007%
2026-01-13	13.5800	13.5800	13.5800	13.5800	-5.694%	1	351	+65.685%
2026-01-09	14.4000	14.4000	14.4000	14.4000	+5.340%	12	351	+56.250%
2026-01-08	13.6700	13.6700	13.6700	13.6700	+3.404%	1	344	+64.594%
2026-01-02	12.9200	13.2200	12.9200	13.2200	+6.185%	2	344	+70.197%
2025-12-26	12.4500	12.4500	12.4500	12.4500	-0.160%	1	342	+80.723%
2025-12-24	12.4700	12.4700	12.4700	12.4700	-0.479%	10	353	+80.433%
2025-12-23	12.5300	12.5300	12.5300	12.5300	-0.949%	1	353	+79.569%
2025-12-18	12.5000	12.6500	12.4500	12.6500	+5.858%	6	353	+77.866%
2025-12-17	11.6300	11.9500	11.6300	11.9500	-6.859%	2	349	+88.285%
2025-12-16	12.8300	12.8300	12.8300	12.8300	-0.927%	1	348	+75.370%
2025-12-15	12.8500	12.9500	12.8000	12.9500	+4.858%	5	347	+73.745%
2025-12-12	12.4000	12.4000	12.3500	12.3500	-4.264%	2	347	+82.186%
2025-12-11	12.9000	12.9000	12.9000	12.9000	-2.050%	1	347	+74.419%
2025-12-10	12.3500	13.1700	12.3500	13.1700	+11.610%	13	347	+70.843%
2025-12-09	11.8000	11.8000	11.8000	11.8000	+15.122%	13	347	+90.678%
2025-12-05	10.2500	10.2500	10.2500	10.2500	+39.456%	2	334	+119.512%
2025-12-02	7.4500	7.4500	7.3500	7.3500	0.000%	20	333	+206.122%
2025-12-01	7.3500	7.3500	7.3500	7.3500	-9.259%	1	325	+206.122%
2025-11-26	8.1000	8.1000	8.1000	8.1000	-7.640%	1	323	+177.778%
2025-11-25	8.7700	8.7700	8.7500	8.7700	-2.556%	5	323	+156.556%
2025-11-24	9.0000	9.0000	9.0000	9.0000	+2.857%	1	320	+150.000%
2025-11-21	8.8500	8.8500	8.6800	8.7500	+8.696%	6	320	+157.143%
2025-11-20	7.6000	8.0500	7.6000	8.0500	+12.587%	11	320	+179.503%
2025-11-19	7.1500	7.1500	7.1500	7.1500	0.000%	2	320	+214.685%
2025-11-17	7.1500	7.1500	7.1500	7.1500	0.000%	1	320	+214.685%