Dark

NFLX20261218P1000
NFLX Dec 18 2026 1000.00 Put (NFLX261218P01000000)
option OPRA

Inactive

Nov 14, 2025

91.55+9.444%(+7.90)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	92.0500	92.0500	91.1100	91.5500	+9.444%	12	264	0.000%
2025-11-13	83.6500	83.6500	83.6500	83.6500	-2.278%	1	252	+9.444%
2025-11-12	85.6000	85.6000	85.6000	85.6000	-2.727%	1	252	+6.951%
2025-11-11	88.0000	88.0000	88.0000	88.0000	-1.950%	1	250	+4.034%
2025-11-10	90.6000	90.6000	89.7200	89.7500	-10.070%	5	250	+2.006%
2025-11-06	96.7800	99.8000	96.7800	99.8000	+0.808%	3	250	-8.267%
2025-11-05	100.3400	100.3400	98.6000	99.0000	-1.844%	4	250	-7.525%
2025-11-04	99.9400	101.2000	99.9400	100.8600	+2.604%	3	247	-9.231%
2025-11-03	98.0400	100.0000	98.0400	98.3000	+4.242%	7	240	-6.867%
2025-10-29	94.3000	94.3000	94.3000	94.3000	-0.914%	1	240	-2.916%
2025-10-24	95.0000	95.1700	95.0000	95.1700	+0.179%	2	239	-3.804%
2025-10-23	95.0000	95.0000	95.0000	95.0000	+4.396%	5	239	-3.632%
2025-10-22	83.4500	91.0000	83.4500	91.0000	+34.755%	14	234	+0.604%
2025-10-20	72.6300	72.6300	67.5300	67.5300	-7.997%	55	221	+35.569%
2025-10-14	73.4000	73.4000	73.4000	73.4000	+0.589%	1	166	+24.728%
2025-10-13	72.9700	72.9700	72.9700	72.9700	-14.605%	1	165	+25.463%
2025-10-03	85.4500	85.4500	85.4500	85.4500	-1.782%	2	164	+7.139%
2025-10-02	87.0000	87.0000	87.0000	87.0000	+6.748%	1	164	+5.230%
2025-10-01	83.6500	83.6500	81.5000	81.5000	+9.912%	101	164	+12.331%
2025-09-29	74.1000	74.1500	74.0200	74.1500	+6.263%	6	73	+23.466%
2025-09-22	70.0600	70.0600	69.7800	69.7800	-1.718%	2	71	+31.198%
2025-09-18	71.0000	71.0000	71.0000	71.0000	+2.750%	1	70	+28.944%
2025-09-17	69.1000	69.1000	69.1000	69.1000	-14.055%	1	70	+32.489%
2025-09-12	80.4000	80.4000	80.4000	80.4000	+23.049%	3	70	+13.868%
2025-09-10	65.3400	65.3400	65.3400	65.3400	-3.799%	1	70	+40.113%
2025-09-04	67.9200	67.9200	67.9200	67.9200	-1.793%	2	69	+34.791%
2025-08-28	71.2300	71.2300	69.1600	69.1600	-2.592%	7	69	+32.374%
2025-08-27	71.0000	71.0000	71.0000	71.0000	-5.960%	5	64	+28.944%
2025-08-22	75.5000	75.5000	75.5000	75.5000	+0.266%	5	63	+21.258%
2025-08-21	74.0000	75.3000	74.0000	75.3000	+7.265%	25	63	+21.580%
2025-08-19	70.2000	70.2000	70.2000	70.2000	-2.174%	2	40	+30.413%
2025-08-12	71.7600	71.7600	71.7600	71.7600	-1.860%	1	42	+27.578%
2025-08-11	73.1200	73.1200	73.1200	73.1200	-3.165%	2	41	+25.205%
2025-08-08	75.5100	75.5100	75.5100	75.5100	-10.107%	1	39	+21.242%
2025-07-31	84.0000	84.0000	84.0000	84.0000	+6.329%	1	38	+8.988%
2025-07-22	78.0000	79.0000	78.0000	79.0000	+6.829%	2	38	+15.886%
2025-07-21	74.0000	74.0000	73.9500	73.9500	-3.207%	2	36	+23.800%
2025-07-17	76.4000	76.4000	76.4000	76.4000	-4.237%	1	37	+19.830%
2025-07-16	79.7800	79.7800	79.7800	79.7800	-5.024%	1	38	+14.753%
2025-07-10	84.0000	84.0000	84.0000	84.0000	+7.006%	1	37	+8.988%
2025-07-09	78.9200	78.9200	78.5000	78.5000	-1.666%	2	37	+16.624%
2025-07-08	79.8500	81.0700	79.8300	79.8300	+1.980%	6	38	+14.681%
2025-07-03	78.2800	78.2800	78.2800	78.2800	-3.596%	1	38	+16.952%
2025-07-02	81.4200	81.4200	81.2000	81.2000	+1.411%	2	38	+12.746%
2025-07-01	76.4200	80.1500	76.4200	80.0700	-2.650%	4	39	+14.337%
2025-06-25	82.2500	82.2500	82.2500	82.2500	-4.104%	1	40	+11.307%
2025-06-24	85.7700	85.7700	85.7700	85.7700	-8.110%	1	39	+6.739%
2025-06-20	93.7500	93.7500	93.3400	93.3400	-8.076%	8	38	-1.918%
2025-06-13	101.5400	101.5400	101.5400	101.5400	-2.365%	2	36	-9.838%
2025-06-10	104.0000	104.0000	104.0000	104.0000	+9.129%	6	36	-11.971%
2025-06-09	95.3000	95.3000	95.3000	95.3000	+1.383%	1	36	-3.935%
2025-06-05	94.0000	94.0000	94.0000	94.0000	-1.364%	2	36	-2.606%
2025-06-04	95.3000	95.3000	95.3000	95.3000	-8.365%	6	33	-3.935%
2025-05-30	104.0000	104.0000	104.0000	104.0000	-2.804%	2	33	-11.971%
2025-05-29	108.0000	108.0000	107.0000	107.0000	+5.836%	2	33	-14.439%
2025-05-28	101.1000	101.1000	101.1000	101.1000	-6.180%	20	33	-9.446%
2025-05-21	105.7600	108.0000	102.8100	107.7600	+0.335%	17	38	-15.043%
2025-05-19	108.9200	108.9200	107.4000	107.4000	+0.959%	21	43	-14.758%
2025-05-16	106.3800	106.3800	106.3800	106.3800	-1.161%	2	24	-13.941%
2025-05-15	112.4900	112.4900	107.6300	107.6300	-14.579%	3	24	-14.940%
2025-05-12	127.3600	127.3600	126.0000	126.0000	-1.192%	6	22	-27.341%
2025-05-06	127.5200	127.5200	127.5200	127.5200	-3.211%	1	26	-28.207%
2025-04-30	131.7500	131.7500	131.7500	131.7500	-0.768%	1	26	-30.512%
2025-04-28	132.7700	132.7700	132.7700	132.7700	-1.352%	1	26	-31.046%
2025-04-24	142.1200	142.1200	134.5900	134.5900	-8.919%	12	26	-31.979%
2025-04-23	144.5500	147.7700	144.5500	147.7700	-1.329%	12	33	-38.046%
2025-04-22	165.0000	165.0000	149.7600	149.7600	-23.553%	3	23	-38.869%
2025-04-03	196.1500	196.1500	195.9000	195.9000	+0.051%	2	23	-53.267%
2025-03-12	195.8000	195.8000	195.8000	195.8000	-1.618%	5	22	-53.243%
2025-03-06	199.2000	199.6500	199.0200	199.0200	+27.414%	4	17	-54.000%
2025-02-26	157.0000	157.0000	156.2000	156.2000	+2.359%	3	18	-41.389%
2025-02-24	152.6000	152.6000	152.6000	152.6000	+6.341%	1	19	-40.007%
2025-02-19	143.5000	143.5000	143.5000	143.5000	+0.561%	2	18	-36.202%
2025-02-18	142.7000	142.7000	142.7000	142.7000	+1.667%	2	18	-35.844%
2025-02-13	138.8000	140.3600	138.8000	140.3600	-3.100%	11	10	-34.775%
2025-02-10	144.8500	144.8500	144.8500	144.8500	0.000%	1	10	-36.797%
2025-02-07	144.8500	144.8500	144.8500	144.8500	-7.621%	2	11	-36.797%
2025-02-05	157.1500	157.1500	156.8000	156.8000	-0.273%	2	10	-41.614%
2025-02-04	152.1100	157.2300	152.1100	157.2300	-0.013%	3	10	-41.773%
2025-01-31	157.7000	157.7000	157.2500	157.2500	-2.932%	4	9	-41.781%
2025-01-30	160.0000	162.0000	160.0000	162.0000	+0.621%	2	6	-43.488%
2025-01-29	161.0000	161.0000	161.0000	161.0000	-2.395%	1	6	-43.137%
2025-01-24	165.2500	165.2500	164.9500	164.9500	-0.030%	4	7	-44.498%
2025-01-23	163.6500	165.0000	163.6500	165.0000	-3.169%	2	6	-44.515%
2025-01-22	166.3500	170.7000	166.1000	170.4000	-7.427%	4	5	-46.273%
2024-12-11	184.0700	184.0700	184.0700	184.0700	-1.170%	1	4	-50.263%
2024-12-09	186.2500	186.2500	186.2500	186.2500	-0.984%	1	4	-50.846%
2024-12-05	187.9000	188.1000	187.9000	188.1000	-9.130%	2	3	-51.329%
2024-11-25	207.0000	207.0000	207.0000	207.0000	-37.782%	1	2	-55.773%
2024-09-05	332.7000	332.7000	332.7000	332.7000	-4.259%	1	1	-72.483%
2024-08-15	347.5000	347.5000	347.5000	347.5000	-18.837%	1	1	-73.655%
2024-04-19	437.0000	437.0000	428.1500	428.1500	+6.638%	3	30	-78.617%
2024-02-27	401.5000	401.5000	401.5000	401.5000	0.000%	60	30	-77.198%