Dark

NFLX20261218P105
NFLX Dec 18 2026 105.00 Put (NFLX261218P00105000)
option OPRA

EOD

Jul 1, 2026

31.73-0.689%(-0.22)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	31.7300	31.7300	31.7300	31.7300	-0.689%	100	1,137	0.000%
2026-06-30	33.1000	33.1000	31.9500	31.9500	+2.568%	101	1,137	-0.689%
2026-06-29	31.1500	31.1500	31.1500	31.1500	+1.698%	2	1,057	+1.862%
2026-06-26	32.3200	32.3200	30.3000	30.6300	-7.462%	26	1,057	+3.591%
2026-06-25	33.1000	33.1000	33.1000	33.1000	+0.303%	1	1,069	-4.139%
2026-06-24	32.6300	33.0000	32.6300	33.0000	+16.897%	8	1,070	-3.848%
2026-06-18	28.6100	28.7400	27.7000	28.2300	+1.766%	454	1,346	+12.398%
2026-06-17	27.7400	27.7400	27.7400	27.7400	+2.248%	5	1,346	+14.384%
2026-06-16	26.9400	27.4600	26.9400	27.1300	+8.390%	50	1,346	+16.955%
2026-06-15	25.0400	25.0400	25.0300	25.0300	-3.508%	16	1,395	+26.768%
2026-06-12	25.9400	25.9400	25.9400	25.9400	+2.977%	1	1,395	+22.321%
2026-06-11	25.5500	25.5500	25.1900	25.1900	+3.791%	57	1,395	+25.963%
2026-06-10	24.2700	24.2700	24.2700	24.2700	-1.100%	1	1,338	+30.738%
2026-06-09	24.5500	24.6000	24.3500	24.5400	-2.036%	26	1,337	+29.299%
2026-06-05	25.0500	25.0500	25.0500	25.0500	+3.299%	7	1,331	+26.667%
2026-06-04	24.2500	24.2500	24.2500	24.2500	-2.414%	20	1,331	+30.845%
2026-06-03	24.9700	24.9700	24.8500	24.8500	+7.669%	204	1,351	+27.686%
2026-06-02	23.0800	23.0800	23.0800	23.0800	+8.103%	1	1,227	+37.478%
2026-06-01	21.3500	21.3500	21.3500	21.3500	+1.425%	10	1,226	+48.618%
2026-05-28	21.0500	21.0500	21.0500	21.0500	+8.115%	5	1,226	+50.736%
2026-05-22	19.3000	19.4700	19.3000	19.4700	+2.205%	25	1,226	+62.969%
2026-05-21	19.0500	19.0500	19.0500	19.0500	+8.857%	20	1,201	+66.562%
2026-05-19	17.5000	17.5000	17.5000	17.5000	-6.417%	2	1,201	+81.314%
2026-05-18	18.7000	18.7000	18.7000	18.7000	-6.266%	1	1,221	+69.679%
2026-05-15	19.9500	19.9500	19.9500	19.9500	+1.475%	1	1,221	+59.048%
2026-05-14	19.6600	19.6600	19.6600	19.6600	-8.770%	3	1,220	+61.394%
2026-05-11	21.5500	21.5500	21.5500	21.5500	+8.838%	2	1,217	+47.239%
2026-05-06	20.2000	20.2000	19.8000	19.8000	+0.763%	19	1,217	+60.253%
2026-05-05	19.6500	19.6500	19.6500	19.6500	+16.479%	6	1,226	+61.476%
2026-05-01	15.6500	16.8700	15.6500	16.8700	+0.119%	6	1,238	+88.085%
2026-04-29	16.9500	16.9500	16.8500	16.8500	+0.898%	34	1,238	+88.309%
2026-04-27	16.7000	16.7000	16.7000	16.7000	+4.375%	1	1,238	+90.000%
2026-04-23	16.0000	16.0000	16.0000	16.0000	-3.030%	5	1,238	+98.313%
2026-04-21	16.3500	16.5000	16.3500	16.5000	+3.774%	14	1,221	+92.303%
2026-04-20	15.4500	15.9000	15.4500	15.9000	+10.187%	30	1,221	+99.560%
2026-04-17	14.2500	14.4900	14.0000	14.4300	+45.025%	19	1,231	+119.889%
2026-04-16	10.1000	10.1000	9.6500	9.9500	-3.398%	69	1,216	+218.894%
2026-04-15	10.5400	10.7000	10.2800	10.3000	-1.905%	29	1,187	+208.058%
2026-04-14	11.6000	11.6000	10.5000	10.5000	-13.223%	123	1,180	+202.190%
2026-04-13	12.1000	12.1000	12.1000	12.1000	-0.820%	2	1,137	+162.231%
2026-04-10	12.7500	12.7500	12.2000	12.2000	-3.175%	2	1,135	+160.082%
2026-04-09	13.5000	13.5000	12.6000	12.6000	-13.699%	3	1,135	+151.825%
2026-04-07	14.4500	14.6000	14.4500	14.6000	+7.590%	42	1,133	+117.329%
2026-04-06	13.5700	13.5700	13.5700	13.5700	-7.055%	1	1,121	+133.825%
2026-04-02	14.6000	14.6000	14.6000	14.6000	-9.765%	15	1,107	+117.329%
2026-03-31	16.2500	16.2500	16.1800	16.1800	-8.588%	2	1,107	+96.106%
2026-03-30	17.7500	17.7500	17.7000	17.7000	+8.323%	2	1,107	+79.266%
2026-03-26	16.3400	16.3400	16.3400	16.3400	-6.038%	2	1,107	+94.186%
2026-03-23	17.3900	17.3900	17.3900	17.3900	+1.105%	10	1,109	+82.461%
2026-03-13	17.4500	17.4500	17.2000	17.2000	+5.199%	3	1,109	+84.477%
2026-03-10	16.3500	16.3500	16.3500	16.3500	+6.723%	1	1,109	+94.067%
2026-03-06	15.5000	15.5000	15.3200	15.3200	-0.841%	69	1,142	+107.115%
2026-03-04	15.4500	15.4500	15.4500	15.4500	-3.738%	1	1,108	+105.372%
2026-03-02	16.0500	16.0500	16.0500	16.0500	-7.225%	5	1,107	+97.695%
2026-02-27	17.3000	17.3000	17.3000	17.3000	-43.648%	1	1,107	+83.410%
2026-02-23	30.9100	30.9100	30.7000	30.7000	+1.656%	78	1,106	+3.355%
2026-02-12	29.5000	30.5200	29.5000	30.2000	+13.024%	13	1,059	+5.066%
2026-02-11	26.7200	26.7200	26.7200	26.7200	+7.742%	15	1,061	+18.750%
2026-02-10	24.8000	24.8000	24.8000	24.8000	-2.707%	1	1,046	+27.944%
2026-02-03	25.4500	25.5000	25.4500	25.4900	+4.339%	20	1,045	+24.480%
2026-01-30	24.4300	24.4300	24.4300	24.4300	-1.690%	2	1,027	+29.881%
2026-01-29	24.2000	24.8500	24.2000	24.8500	+10.151%	7	1,025	+27.686%
2026-01-26	22.5600	22.5600	22.5600	22.5600	+0.714%	10	1,027	+40.647%
2026-01-23	23.3900	23.3900	22.3800	22.4000	-4.396%	14	1,022	+41.652%
2026-01-22	23.4300	23.4300	23.4300	23.4300	-0.085%	2	1,018	+35.425%
2026-01-21	25.5000	25.5000	23.4500	23.4500	+11.667%	6	1,020	+35.309%
2026-01-15	21.0000	21.0000	21.0000	21.0000	-2.823%	4	1,019	+51.095%
2026-01-14	21.4500	21.6100	21.4500	21.6100	+4.801%	9	1,015	+46.830%
2026-01-12	20.6200	20.6200	20.6200	20.6200	+2.587%	1	1,007	+53.880%
2026-01-07	19.9700	20.1000	19.9700	20.1000	+1.515%	11	1,006	+57.861%
2026-01-02	19.8300	19.8300	19.8000	19.8000	+8.553%	41	1,002	+60.253%
2025-12-31	18.3400	18.3400	18.2400	18.2400	-0.870%	9	971	+73.958%
2025-12-30	18.4500	18.4500	18.4000	18.4000	-2.128%	20	971	+72.446%
2025-12-24	18.8000	18.8000	18.8000	18.8000	-0.212%	1	979	+68.777%
2025-12-23	18.8400	18.8400	18.8400	18.8400	+4.377%	3	979	+68.418%
2025-12-19	18.0500	18.0500	18.0500	18.0500	-1.096%	41	978	+75.789%
2025-12-17	17.5000	18.2500	17.5000	18.2500	-5.047%	53	977	+73.863%
2025-12-15	19.2200	19.2200	19.2200	19.2200	+0.892%	5	1,024	+65.088%
2025-12-11	19.0400	19.0500	19.0400	19.0500	+0.528%	2	1,019	+66.562%
2025-12-10	18.9500	18.9500	18.9500	18.9500	+5.395%	10	1,017	+67.441%
2025-12-09	18.0000	18.0000	17.9800	17.9800	-0.167%	2	1,017	+76.474%
2025-12-08	16.7900	18.0100	16.4700	18.0100	+13.556%	492	665	+76.180%
2025-12-05	15.5000	16.1000	15.5000	15.8600	+8.854%	12	567	+100.063%
2025-12-04	14.7500	14.7500	14.5700	14.5700	+2.750%	41	564	+117.776%
2025-12-03	14.3500	14.3500	14.1800	14.1800	+20.169%	17	565	+123.766%
2025-12-02	12.3400	12.3700	11.8000	11.8000	-2.881%	72	569	+168.898%
2025-12-01	12.1500	12.1500	12.1500	12.1500	-7.955%	2	568	+161.152%
2025-11-26	13.2000	13.3000	13.1500	13.2000	-4.348%	387	515	+140.379%
2025-11-25	13.8000	13.8000	13.8000	13.8000	-0.719%	3	515	+129.928%
2025-11-21	13.9400	14.0000	13.9000	13.9000	+1.091%	5	512	+128.273%
2025-11-20	12.6000	13.7500	12.6000	13.7500	+12.797%	20	512	+130.764%
2025-11-19	12.1900	12.1900	12.1900	12.1900	+5.086%	2	511	+160.295%
2025-11-18	11.6000	11.6000	11.6000	11.6000	0.000%	1	511	+173.534%