Dark

NFLX20261218P100
NFLX Dec 18 2026 100.00 Put (NFLX261218P00100000)
option OPRA

EOD

Jul 1, 2026

26.75-5.577%(-1.58)313

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	27.6500	27.6500	26.6500	26.7500	-5.577%	313	4,035	0.000%
2026-06-30	28.0000	28.3300	28.0000	28.3300	+6.105%	5	3,743	-5.577%
2026-06-29	26.5200	26.7000	26.5200	26.7000	+0.945%	5	3,748	+0.187%
2026-06-26	28.9400	28.9400	26.1900	26.4500	-7.258%	98	3,747	+1.134%
2026-06-25	28.9200	28.9200	28.3000	28.5200	+1.135%	106	3,651	-6.206%
2026-06-24	28.0000	28.2000	27.8800	28.2000	+1.805%	68	3,561	-5.142%
2026-06-23	27.7000	27.7000	27.7000	27.7000	+0.581%	1	3,513	-3.430%
2026-06-22	24.8500	27.8200	24.8500	27.5400	+14.607%	57	3,514	-2.869%
2026-06-18	24.1700	24.1700	23.9900	24.0300	-0.249%	33	3,387	+11.319%
2026-06-17	23.1500	24.0900	23.1500	24.0900	+5.890%	71	3,387	+11.042%
2026-06-16	22.4000	23.5100	22.4000	22.7500	+11.520%	71	3,387	+17.582%
2026-06-15	21.0600	21.0600	20.4000	20.4000	-4.225%	40	3,356	+31.127%
2026-06-12	21.4000	22.0000	21.3000	21.3000	+2.109%	17	3,356	+25.587%
2026-06-11	20.6000	21.4000	20.6000	20.8600	+4.982%	111	3,356	+28.236%
2026-06-10	19.8700	19.9000	19.8700	19.8700	-5.381%	14	3,245	+34.625%
2026-06-05	20.7500	21.0000	20.7400	21.0000	+2.140%	15	3,245	+27.381%
2026-06-04	19.7000	20.5600	19.7000	20.5600	-2.095%	3	3,230	+30.107%
2026-06-03	20.0000	21.0000	20.0000	21.0000	+7.692%	25	3,230	+27.381%
2026-06-02	19.0500	19.5000	19.0300	19.5000	+10.419%	86	3,212	+37.179%
2026-06-01	17.4000	17.6600	17.4000	17.6600	-0.226%	4	3,126	+51.472%
2026-05-29	17.5000	17.7000	17.5000	17.7000	+3.509%	3	3,124	+51.130%
2026-05-28	17.3000	17.3000	17.1000	17.1000	+5.037%	20	3,121	+56.433%
2026-05-26	16.2800	16.2800	16.2800	16.2800	+3.431%	20	3,101	+64.312%
2026-05-22	15.3800	15.7400	15.3800	15.7400	+6.351%	2	3,081	+69.949%
2026-05-21	14.8000	14.8000	14.8000	14.8000	-7.035%	10	3,081	+80.743%
2026-05-20	15.9200	15.9200	15.9200	15.9200	+3.916%	1	3,081	+68.028%
2026-05-19	15.3200	15.3200	15.3200	15.3200	-0.519%	1	3,089	+74.608%
2026-05-18	15.3000	15.4000	15.3000	15.4000	-4.407%	2	3,089	+73.701%
2026-05-15	16.4600	16.4700	16.1100	16.1100	+0.062%	3	3,089	+66.046%
2026-05-13	16.1000	16.1000	16.1000	16.1000	+0.312%	1	3,089	+66.149%
2026-05-12	16.0500	16.0500	16.0500	16.0500	-8.859%	7	3,088	+66.667%
2026-05-11	16.5300	17.6100	16.5300	17.6100	+8.037%	112	3,088	+51.902%
2026-05-08	16.0500	16.4000	16.0500	16.3000	+3.888%	17	2,979	+64.110%
2026-05-07	15.6900	15.6900	15.6900	15.6900	-1.938%	200	2,972	+70.491%
2026-05-06	16.0000	16.0000	16.0000	16.0000	-0.312%	1	3,172	+67.188%
2026-05-05	14.8700	16.1000	14.8700	16.0500	+13.028%	161	3,171	+66.667%
2026-05-04	13.7600	14.2000	13.7600	14.2000	+6.208%	16	3,222	+88.380%
2026-05-01	12.7700	13.3700	12.7700	13.3700	+4.453%	11	3,209	+100.075%
2026-04-30	13.1000	13.1000	12.8000	12.8000	-8.571%	8	3,209	+108.984%
2026-04-29	14.0000	14.0000	14.0000	14.0000	+1.818%	10	3,209	+91.071%
2026-04-28	14.6000	14.6000	13.7500	13.7500	+1.852%	11	3,219	+94.545%
2026-04-24	13.4800	13.7500	13.4800	13.5000	+1.580%	12	3,228	+98.148%
2026-04-23	13.0100	13.2900	13.0100	13.2900	+0.302%	30	3,222	+101.279%
2026-04-22	13.2600	13.3900	13.0900	13.2500	-5.357%	62	3,225	+101.887%
2026-04-21	13.1000	14.0000	12.8500	14.0000	+12.000%	77	3,301	+91.071%
2026-04-20	11.5000	12.7200	11.5000	12.5000	+9.649%	129	3,301	+114.000%
2026-04-17	11.4500	12.0700	10.7800	11.4000	+45.223%	181	3,291	+134.649%
2026-04-16	8.1200	8.1200	7.6000	7.8500	-2.120%	28	3,191	+240.764%
2026-04-15	8.3500	8.3500	7.9800	8.0200	-4.524%	51	3,196	+233.541%
2026-04-14	9.0000	9.0000	8.4000	8.4000	-12.591%	50	3,169	+218.452%
2026-04-13	9.7100	9.7500	9.6100	9.6100	-2.337%	17	3,196	+178.356%
2026-04-10	10.0500	10.1000	9.8000	9.8400	-3.340%	24	3,200	+171.850%
2026-04-09	11.1300	11.1400	10.1800	10.1800	-10.071%	106	3,209	+162.770%
2026-04-08	11.7400	11.7400	11.3100	11.3200	-4.473%	250	3,172	+136.307%
2026-04-07	11.7500	11.8500	11.7500	11.8500	+0.424%	3	3,004	+125.738%
2026-04-06	10.4100	11.8000	10.4100	11.8000	-2.399%	21	3,004	+126.695%
2026-04-02	12.3500	12.4500	12.0900	12.0900	-7.214%	210	2,967	+121.257%
2026-03-31	13.1900	13.2500	13.0300	13.0300	-10.753%	7	2,967	+105.295%
2026-03-30	14.6000	14.6000	14.6000	14.6000	-5.806%	8	2,962	+83.219%
2026-03-26	15.5000	15.5000	15.5000	15.5000	+7.266%	2	2,955	+72.581%
2026-03-24	14.5500	14.5500	14.4500	14.4500	0.000%	21	2,953	+85.121%
2026-03-23	14.4500	14.4500	14.4000	14.4500	-7.962%	3	2,955	+85.121%
2026-03-20	15.5400	15.7500	15.5400	15.7000	+9.104%	16	2,956	+70.382%
2026-03-12	14.3200	14.3900	14.3200	14.3900	+3.525%	4	2,961	+85.893%
2026-03-11	13.9000	13.9000	13.9000	13.9000	+4.354%	1	2,959	+92.446%
2026-03-10	13.4000	13.4000	13.3200	13.3200	0.000%	4	2,959	+100.826%
2026-03-09	13.4000	13.5000	13.3200	13.3200	+3.256%	3	2,960	+100.826%
2026-03-06	12.9600	12.9600	12.7500	12.9000	+3.200%	4	2,960	+107.364%
2026-03-05	12.4800	12.5000	12.4800	12.5000	+0.080%	2	2,960	+114.000%
2026-03-04	12.8000	12.8000	12.3800	12.4900	-3.923%	28	2,959	+114.171%
2026-03-03	13.0000	13.0000	13.0000	13.0000	+2.767%	1	2,948	+105.769%
2026-03-02	13.2500	13.6000	12.6500	12.6500	-6.642%	20	2,949	+111.462%
2026-02-27	15.8500	16.0500	13.5300	13.5500	-31.875%	159	2,959	+97.417%
2026-02-26	20.7100	20.7100	19.8400	19.8900	-25.534%	12	2,994	+34.490%
2026-02-23	26.7100	26.7100	26.7100	26.7100	+9.020%	5	2,994	+0.150%
2026-02-20	24.5000	24.5000	24.5000	24.5000	-2.000%	1	2,989	+9.184%
2026-02-19	23.0000	25.0000	23.0000	25.0000	-1.381%	24	2,990	+7.000%
2026-02-13	26.0200	26.0200	25.3500	25.3500	-8.152%	73	2,893	+5.523%
2026-02-12	24.5000	27.6000	24.5000	27.6000	+24.324%	15	2,893	-3.080%
2026-02-11	21.6900	22.2000	21.6900	22.2000	+5.714%	2	2,886	+20.495%
2026-02-10	21.0000	21.0000	20.3800	21.0000	-5.491%	65	2,885	+27.381%
2026-02-05	22.1500	22.2300	22.1500	22.2200	+0.771%	12	2,845	+20.387%
2026-02-04	22.0000	22.0500	22.0000	22.0500	-2.000%	10	2,857	+21.315%
2026-02-03	22.5500	22.5500	22.5000	22.5000	+11.663%	17	2,847	+18.889%
2026-01-30	20.4000	20.4000	20.1500	20.1500	-3.450%	11	2,830	+32.754%
2026-01-29	20.8600	20.8700	20.8600	20.8700	+11.844%	61	2,840	+28.174%
2026-01-28	18.6600	18.6600	18.6600	18.6600	-6.231%	500	3,280	+43.355%
2026-01-27	19.9000	19.9000	19.9000	19.9000	+5.403%	1	3,280	+34.422%
2026-01-26	18.8800	18.8800	18.8800	18.8800	-0.106%	1	3,281	+41.684%
2026-01-23	20.1600	20.1600	18.9000	18.9000	-8.208%	12	3,282	+41.534%
2026-01-22	20.1000	20.6100	20.0000	20.5900	+1.179%	43	3,270	+29.917%
2026-01-21	20.9500	20.9500	20.0000	20.3500	+9.115%	34	3,247	+31.450%
2026-01-20	17.7500	18.6500	17.7500	18.6500	+0.539%	16	3,224	+43.432%
2026-01-16	18.5500	18.5500	18.5500	18.5500	+2.770%	1	3,213	+44.205%
2026-01-15	18.0500	18.0500	18.0500	18.0500	-2.115%	10	3,213	+48.199%
2026-01-14	17.1300	18.5000	17.1300	18.4400	+6.405%	10	3,223	+45.065%
2026-01-13	17.3300	17.3300	17.3300	17.3300	+0.058%	1	3,217	+54.357%
2026-01-12	17.3700	17.5000	17.3200	17.3200	-3.402%	42	3,217	+54.446%
2026-01-09	18.0000	18.0000	17.8300	17.9300	+6.790%	20	3,175	+49.191%
2026-01-08	17.3000	17.3000	16.7900	16.7900	-0.651%	4	3,172	+59.321%
2026-01-07	16.9500	16.9500	16.9000	16.9000	+0.595%	3	3,169	+58.284%
2026-01-06	17.0000	17.2800	16.8000	16.8000	+1.880%	6	3,166	+59.226%
2026-01-05	16.2400	16.4900	15.8500	16.4900	-0.663%	7	3,165	+62.220%
2026-01-02	16.0000	16.7100	15.9000	16.6000	+7.792%	55	3,167	+61.145%
2025-12-31	15.5500	15.5700	15.4000	15.4000	-0.388%	3	3,196	+73.701%
2025-12-30	15.4600	15.4600	15.4600	15.4600	+1.046%	1	3,196	+73.027%
2025-12-26	15.7900	15.7900	15.3000	15.3000	-3.287%	27	3,195	+74.837%
2025-12-24	15.9000	15.9000	15.8200	15.8200	-0.503%	7	3,223	+69.090%
2025-12-23	16.0000	16.0000	15.7000	15.9000	+0.442%	3	3,223	+68.239%
2025-12-22	15.8500	15.8500	15.7000	15.8300	+2.129%	54	3,223	+68.983%
2025-12-19	15.5000	15.5000	15.5000	15.5000	-0.322%	2	3,175	+72.581%
2025-12-18	15.6000	15.6000	15.5500	15.5500	+0.064%	105	3,175	+72.026%
2025-12-17	15.1300	15.5400	14.6500	15.5400	-1.333%	38	3,275	+72.136%
2025-12-16	15.8500	15.8500	15.7500	15.7500	-2.477%	11	3,303	+69.841%
2025-12-15	15.7000	16.2100	15.7000	16.1500	+4.870%	112	3,311	+65.635%
2025-12-12	15.2000	15.8500	15.0000	15.4000	-4.997%	86	3,207	+73.701%
2025-12-11	16.0600	16.7000	16.0600	16.2100	-2.291%	25	3,258	+65.022%
2025-12-10	14.9100	16.5900	14.9100	16.5900	+10.600%	124	3,279	+61.242%
2025-12-09	14.8500	15.2900	14.6500	15.0000	+1.351%	44	3,318	+78.333%
2025-12-08	14.5300	15.5500	14.5300	14.8000	+12.548%	350	3,313	+80.743%
2025-12-05	12.9500	13.8500	12.5000	13.1500	+8.230%	204	3,428	+103.422%
2025-12-04	12.2500	12.5700	12.1500	12.1500	+3.846%	66	3,260	+120.165%
2025-12-03	10.5500	12.2700	10.5500	11.7000	+18.782%	655	3,195	+128.632%
2025-12-02	10.1700	10.2000	9.8500	9.8500	-2.087%	33	2,643	+171.574%
2025-12-01	10.0700	10.0700	10.0300	10.0600	-4.825%	10	2,612	+165.905%
2025-11-28	10.5700	10.5700	10.4800	10.5700	-3.909%	5	2,603	+153.075%
2025-11-26	11.3000	11.3000	11.0000	11.0000	-5.172%	7	2,606	+143.182%
2025-11-25	11.5000	11.6000	11.5000	11.6000	+5.455%	16	2,606	+130.603%
2025-11-24	11.7100	11.7100	11.0000	11.0000	-5.172%	21	2,599	+143.182%
2025-11-21	11.3500	11.6000	11.3500	11.6000	-0.086%	11	2,608	+130.603%
2025-11-20	10.0000	11.6100	10.0000	11.6100	+16.683%	17	2,600	+130.405%
2025-11-19	10.3700	10.3700	9.8500	9.9500	+14.368%	9	2,608	+168.844%
2025-11-18	9.4000	9.4000	8.7000	8.7000	-8.901%	47	2,605	+207.471%
2025-11-17	9.7200	9.7200	9.5500	9.5500	+5,205.556%	25	2,645	+180.105%
2025-06-10	0.3500	0.3500	0.1400	0.1800	-85.000%	69	79	+14,761.111%
2024-05-06	1.2000	1.2000	1.2000	1.2000	0.000%	10	10	+2,129.167%