Dark

NFLX20260918P99
NFLX Sep 18 2026 99.00 Put (NFLX260918P00099000)
option OPRA

EOD

Jun 29, 2026

25.37-3.536%(-0.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	25.3700	25.3700	25.3700	25.3700	-3.536%	2	2,018	0.000%
2026-06-24	26.4000	27.2000	26.3000	26.3000	+42.702%	13	2,024	-3.536%
2026-06-15	18.4300	18.4300	18.4300	18.4300	-6.017%	1	2,027	+37.656%
2026-06-12	19.6100	19.6100	19.6100	19.6100	+10.979%	8	2,027	+29.373%
2026-06-10	17.6700	17.6700	17.6700	17.6700	-2.214%	1	2,027	+43.577%
2026-06-09	18.2700	18.2700	18.0700	18.0700	-2.271%	4	2,026	+40.398%
2026-06-03	18.1500	18.4900	18.1500	18.4900	+8.382%	2	2,024	+37.209%
2026-06-02	17.0600	17.0600	17.0600	17.0600	+16.054%	2	2,023	+48.710%
2026-05-29	14.7800	14.7800	14.7000	14.7000	+12.214%	2	2,025	+72.585%
2026-05-22	13.1000	13.1000	13.1000	13.1000	+1.946%	1	2,024	+93.664%
2026-05-18	13.3000	13.3000	12.7500	12.8500	-10.453%	58	2,025	+97.432%
2026-05-15	14.2000	14.3500	14.0000	14.3500	+7.491%	19	2,025	+76.794%
2026-05-13	13.3500	13.3500	13.3500	13.3500	+3.891%	11	2,041	+90.037%
2026-05-12	14.3000	14.3000	12.8500	12.8500	-16.287%	79	2,041	+97.432%
2026-05-11	15.3500	15.3500	15.3500	15.3500	+10.432%	1	2,041	+65.277%
2026-05-08	13.9000	13.9000	13.9000	13.9000	+4.120%	1	2,107	+82.518%
2026-05-07	13.1000	13.4500	13.1000	13.3500	+4.053%	12	2,106	+90.037%
2026-05-05	12.8300	12.8300	12.8300	12.8300	+11.662%	5	2,097	+97.740%
2026-05-04	11.3500	11.4900	11.3500	11.4900	+4.455%	4	2,102	+120.801%
2026-05-01	10.0000	11.0000	10.0000	11.0000	-1.345%	16	2,089	+130.636%
2026-04-28	12.0000	12.0000	11.1000	11.1500	-2.193%	7	2,089	+127.534%
2026-04-27	11.3500	11.4000	11.3500	11.4000	+4.110%	4	2,088	+122.544%
2026-04-24	10.9500	10.9500	10.9500	10.9500	+1.860%	3	2,087	+131.689%
2026-04-23	10.6000	10.7500	10.6000	10.7500	+1.415%	11	2,087	+136.000%
2026-04-22	10.7300	10.7300	10.5500	10.6000	-2.752%	9	2,085	+139.340%
2026-04-21	10.4500	10.9000	10.3100	10.9000	+8.242%	10	2,076	+132.752%
2026-04-20	9.0000	10.0800	9.0000	10.0700	+15.086%	32	2,076	+151.936%
2026-04-17	9.0000	9.0000	8.5000	8.7500	+60.550%	138	2,068	+189.943%
2026-04-16	5.3500	5.4500	5.1000	5.4500	-1.802%	236	1,953	+365.505%
2026-04-15	5.9300	6.0200	5.5200	5.5500	-5.128%	38	1,859	+357.117%
2026-04-14	6.7500	6.7500	5.8500	5.8500	-17.021%	13	1,851	+333.675%
2026-04-13	7.0500	7.0500	7.0500	7.0500	-2.083%	1	1,861	+259.858%
2026-04-10	7.2500	7.4500	7.2000	7.2000	-4.000%	13	1,861	+252.361%
2026-04-09	7.8000	7.8000	7.5000	7.5000	-15.254%	4	1,857	+238.267%
2026-04-08	8.7500	8.8500	8.7000	8.8500	-6.349%	38	1,855	+186.667%
2026-04-07	9.1200	9.4500	9.1200	9.4500	+1.942%	11	1,866	+168.466%
2026-04-06	8.4000	9.2700	8.4000	9.2700	-0.323%	22	1,868	+173.679%
2026-04-02	9.8500	9.9000	9.3000	9.3000	-11.005%	103	1,873	+172.796%
2026-04-01	10.7100	10.7200	10.4000	10.4500	-6.278%	232	1,873	+142.775%
2026-03-31	11.1500	11.1500	11.1500	11.1500	-10.081%	1	2,008	+127.534%
2026-03-25	12.5200	12.5800	12.4000	12.4000	-3.876%	200	2,008	+104.597%
2026-03-24	12.9000	12.9000	12.9000	12.9000	+7.950%	10	1,808	+96.667%
2026-03-23	11.9500	11.9500	11.9500	11.9500	-6.275%	1	1,809	+112.301%
2026-03-19	12.5500	12.8000	12.5500	12.7500	+10.199%	12	1,809	+98.980%
2026-03-16	11.5700	11.5700	11.5700	11.5700	-3.983%	20	1,809	+119.274%
2026-03-12	11.9500	12.0500	11.9500	12.0500	+4.601%	10	1,829	+110.539%
2026-03-11	10.8500	11.5200	10.8500	11.5200	+7.163%	9	1,829	+120.226%
2026-03-10	10.4500	10.8000	10.4500	10.7500	+2.871%	18	1,829	+136.000%
2026-03-09	10.7500	10.9000	10.4500	10.4500	+0.771%	21	1,827	+142.775%
2026-03-06	10.4500	10.4500	10.1600	10.3700	+1.667%	40	1,819	+144.648%
2026-03-05	10.2000	10.2000	10.2000	10.2000	+2.000%	5	1,799	+148.725%
2026-03-04	10.0000	10.0000	10.0000	10.0000	-10.714%	10	1,796	+153.700%
2026-03-03	11.4500	11.4500	11.2000	11.2000	0.000%	8	1,786	+126.518%
2026-03-02	11.0500	11.3900	10.7000	11.2000	-12.157%	82	1,787	+126.518%
2026-02-27	12.8500	12.8500	12.7500	12.7500	-45.513%	3	1,762	+98.980%
2026-02-19	23.4000	23.4000	23.4000	23.4000	+0.645%	25	1,763	+8.419%
2026-02-18	23.2500	23.2500	23.2500	23.2500	-1.691%	45	1,763	+9.118%
2026-02-17	24.1000	24.1000	23.6500	23.6500	-0.211%	100	1,763	+7.273%
2026-02-13	24.3000	24.3000	23.7000	23.7000	-1.863%	50	1,837	+7.046%
2026-02-12	24.2500	24.2500	24.1500	24.1500	+30.400%	42	1,837	+5.052%
2026-02-10	18.5500	18.5500	18.5200	18.5200	-5.414%	2	1,876	+36.987%
2026-02-05	19.5800	19.5800	19.5800	19.5800	+5.043%	1	1,876	+29.571%
2026-01-30	18.6400	18.6400	18.6400	18.6400	+9.971%	1	1,876	+36.105%
2026-01-26	16.9500	16.9500	16.9500	16.9500	-6.198%	1	1,876	+49.676%
2026-01-23	18.0700	18.0700	18.0700	18.0700	-2.849%	1	1,876	+40.398%
2026-01-22	18.6100	18.7200	18.5900	18.6000	+0.541%	7	1,875	+36.398%
2026-01-21	19.2800	19.2800	18.5000	18.5000	+15.265%	4	1,878	+37.135%
2026-01-15	16.0500	16.0500	16.0500	16.0500	+1.582%	450	1,876	+58.069%
2026-01-09	15.8000	15.8000	15.8000	15.8000	+4.290%	1	1,966	+60.570%
2026-01-06	15.1500	15.1500	15.1500	15.1500	+4.844%	40	1,965	+67.459%
2026-01-02	14.4000	14.4500	14.4000	14.4500	+9.304%	2	2,005	+75.571%
2025-12-30	13.2200	13.2200	13.2200	13.2200	-1.048%	10	2,005	+91.906%
2025-12-29	13.3600	13.3600	13.3600	13.3600	-2.482%	10	1,995	+89.895%
2025-12-22	13.7000	13.7000	13.7000	13.7000	+2.239%	1	1,986	+85.182%
2025-12-18	13.4000	13.4000	13.4000	13.4000	+3.876%	1	1,986	+89.328%
2025-12-17	12.9000	12.9000	12.9000	12.9000	-8.185%	1	1,987	+96.667%
2025-12-15	13.9500	14.0500	13.9000	14.0500	+4.074%	13	1,987	+80.569%
2025-12-12	13.5000	13.5000	13.5000	13.5000	+0.148%	7	1,987	+87.926%
2025-12-10	13.4800	13.4800	13.4800	13.4800	+5.975%	10	1,989	+88.205%
2025-12-08	13.2500	13.2500	12.7200	12.7200	+14.183%	511	1,999	+99.450%
2025-12-05	11.2900	11.2900	10.0500	11.1400	+40.126%	14	1,746	+127.738%
2025-12-02	8.2000	8.2000	7.9500	7.9500	-14.054%	12	1,733	+219.119%
2025-11-25	9.5500	9.5500	9.2500	9.2500	-4.639%	2	1,721	+174.270%
2025-11-21	9.7000	9.7000	9.7000	9.7000	+22.785%	1	1,720	+161.546%
2025-11-17	7.9000	7.9000	7.9000	7.9000	0.000%	1	1,720	+221.139%