Dark

NFLX20261218P110
NFLX Dec 18 2026 110.00 Put (NFLX261218P00110000)
option OPRA

EOD

Jun 30, 2026

38.05+5.402%(+1.95)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	37.7800	38.0500	37.7700	38.0500	+5.402%	82	2,657	0.000%
2026-06-29	35.3000	36.1000	35.3000	36.1000	0.000%	162	2,724	+5.402%
2026-06-26	37.2000	37.2000	35.7500	36.1000	-5.000%	79	2,862	+5.402%
2026-06-24	37.8300	38.0000	37.8300	38.0000	+2.981%	54	2,932	+0.132%
2026-06-23	36.9000	36.9000	36.9000	36.9000	-2.174%	5	2,986	+3.117%
2026-06-22	37.7200	37.7200	37.7200	37.7200	+13.992%	10	3,122	+0.875%
2026-06-18	33.6500	33.6500	33.0900	33.0900	+10.595%	24	3,097	+14.989%
2026-06-12	30.8500	30.8500	29.9200	29.9200	+1.769%	10	3,097	+27.172%
2026-06-11	29.7600	29.7600	29.4000	29.4000	+0.685%	130	3,097	+29.422%
2026-06-04	29.2000	29.2000	29.2000	29.2000	-0.579%	1	3,041	+30.308%
2026-06-03	29.3700	29.3700	29.3700	29.3700	+7.543%	16	3,042	+29.554%
2026-06-02	27.5000	27.5000	27.3000	27.3100	+5.771%	13	3,026	+39.326%
2026-06-01	25.8200	25.8200	25.8200	25.8200	+1.854%	10	3,037	+47.366%
2026-05-28	25.3500	25.3500	25.3500	25.3500	+5.625%	5	3,027	+50.099%
2026-05-15	24.0000	24.0000	24.0000	24.0000	+2.345%	1	3,027	+58.542%
2026-05-13	23.4500	23.4500	23.4500	23.4500	-4.868%	5	3,027	+62.260%
2026-05-11	24.7000	24.7000	24.6500	24.6500	+7.925%	160	3,022	+54.361%
2026-05-05	22.6600	22.8400	22.6600	22.8400	+8.504%	20	2,862	+66.594%
2026-05-04	21.0500	21.0500	21.0500	21.0500	+2.934%	2	2,880	+80.760%
2026-05-01	19.8200	20.4500	19.8200	20.4500	-2.850%	3	2,876	+86.064%
2026-04-27	20.5800	21.0500	20.5800	21.0500	+2.333%	21	2,876	+80.760%
2026-04-24	20.5500	20.5700	20.5500	20.5700	+2.594%	11	2,895	+84.978%
2026-04-23	20.3500	20.6000	20.0500	20.0500	0.000%	23	2,894	+89.776%
2026-04-22	20.0500	20.0500	20.0500	20.0500	-0.988%	1	2,911	+89.776%
2026-04-21	19.4000	20.2500	19.4000	20.2500	+6.467%	7	2,916	+87.901%
2026-04-20	18.0500	19.0200	18.0500	19.0200	+8.068%	4	2,916	+100.053%
2026-04-17	18.3000	18.3000	16.5000	17.6000	+40.575%	34	2,914	+116.193%
2026-04-16	12.2300	12.5500	12.0600	12.5200	-5.509%	469	2,906	+203.914%
2026-04-15	13.1000	13.2500	13.1000	13.2500	-2.574%	2	3,029	+187.170%
2026-04-14	13.7300	13.7300	13.6000	13.6000	-7.483%	7	3,028	+179.779%
2026-04-13	14.8800	15.0300	14.7000	14.7000	-1.342%	16	3,031	+158.844%
2026-04-10	15.3500	15.3500	14.9000	14.9000	-3.560%	15	3,031	+155.369%
2026-04-09	15.4500	15.4500	15.4500	15.4500	-9.118%	5	3,020	+146.278%
2026-04-08	17.0000	17.0000	17.0000	17.0000	-3.354%	55	3,020	+123.824%
2026-04-07	17.5900	17.5900	17.5900	17.5900	+7.060%	5	2,970	+116.316%
2026-04-06	16.4700	16.4700	16.4300	16.4300	-8.722%	25	2,973	+131.589%
2026-04-02	18.0000	18.0000	18.0000	18.0000	-5.512%	10	2,938	+111.389%
2026-04-01	19.0500	19.0500	19.0500	19.0500	-1.295%	5	2,938	+99.738%
2026-03-31	19.3000	19.3000	19.3000	19.3000	-8.876%	2	2,938	+97.150%
2026-03-30	21.2900	21.2900	20.7500	21.1800	-0.889%	19	2,938	+79.651%
2026-03-26	21.3400	21.3700	21.3400	21.3700	-0.651%	25	2,938	+78.053%
2026-03-25	21.4900	21.5100	21.4400	21.5100	+2.185%	25	2,963	+76.894%
2026-03-23	21.0500	21.0500	21.0500	21.0500	-4.966%	10	2,938	+80.760%
2026-03-20	22.1500	22.1500	22.1500	22.1500	+4.481%	40	2,948	+71.783%
2026-03-19	21.2000	21.2000	21.2000	21.2000	+14.905%	1	2,988	+79.481%
2026-03-06	18.3500	18.4500	18.3500	18.4500	-1.072%	71	2,988	+106.233%
2026-03-05	17.7000	18.6500	17.7000	18.6500	+2.192%	35	2,935	+104.021%
2026-03-04	18.3800	18.5000	18.0000	18.2500	-5.195%	38	2,957	+108.493%
2026-03-03	19.2000	19.2500	19.2000	19.2500	-1.282%	7	2,943	+97.662%
2026-03-02	20.0000	20.0000	19.5000	19.5000	-3.941%	11	2,943	+95.128%
2026-02-27	22.8500	22.8500	20.3000	20.3000	-31.140%	57	2,944	+87.438%
2026-02-25	30.5000	30.5000	29.4800	29.4800	-12.262%	12	2,919	+29.071%
2026-02-24	33.6000	33.6000	33.6000	33.6000	+0.599%	20	2,919	+13.244%
2026-02-20	33.8000	33.8000	33.4000	33.4000	+1.520%	2	2,919	+13.922%
2026-02-18	32.9000	32.9000	32.9000	32.9000	-4.360%	10	2,917	+15.653%
2026-02-13	34.5500	34.8100	34.0800	34.4000	+2.656%	99	2,824	+10.610%
2026-02-12	33.5200	33.5200	33.5000	33.5100	+9.510%	30	2,824	+13.548%
2026-02-11	31.1200	31.1200	30.6000	30.6000	+6.287%	10	2,824	+24.346%
2026-02-10	28.7800	28.7900	28.7800	28.7900	-6.160%	10	2,831	+32.164%
2026-02-09	30.6800	30.6800	30.6800	30.6800	+1.489%	1	2,841	+24.022%
2026-02-06	30.3000	30.3100	30.2300	30.2300	+1.104%	10	2,841	+25.868%
2026-02-05	29.9000	29.9000	29.9000	29.9000	-1.320%	1	2,831	+27.258%
2026-02-04	31.2800	31.2800	30.3000	30.3000	-2.037%	11	2,832	+25.578%
2026-02-03	30.9300	30.9300	30.9300	30.9300	+14.513%	1	2,821	+23.020%
2026-02-02	27.0100	27.0100	27.0100	27.0100	-4.389%	5	2,822	+40.874%
2026-01-30	28.4600	29.0000	28.0500	28.2500	-2.046%	97	2,822	+34.690%
2026-01-29	28.8400	28.8400	28.8400	28.8400	+6.225%	3	2,835	+31.935%
2026-01-28	27.1500	27.1500	27.1500	27.1500	-0.695%	20	2,838	+40.147%
2026-01-27	27.3000	27.3400	27.3000	27.3400	+4.351%	10	2,818	+39.173%
2026-01-26	26.1500	26.4500	26.1500	26.2000	-1.207%	44	2,818	+45.229%
2026-01-23	26.3000	26.6500	26.2200	26.5200	+2.791%	472	2,784	+43.477%
2026-01-15	25.0500	25.8000	25.0500	25.8000	+2.707%	6	2,678	+47.481%
2026-01-14	25.1200	25.1200	25.1200	25.1200	+1.290%	1	2,680	+51.473%
2026-01-09	24.8000	24.8000	24.7800	24.8000	+5.129%	3	2,679	+53.427%
2026-01-07	23.4700	23.5900	23.4700	23.5900	+1.462%	2	2,680	+61.297%
2026-01-05	23.2500	23.2500	23.2500	23.2500	+6.897%	20	2,691	+63.656%
2025-12-30	21.7700	21.7700	21.7500	21.7500	+0.928%	2	2,691	+74.943%
2025-12-29	21.5500	21.5500	21.5500	21.5500	-1.956%	10	2,691	+76.566%
2025-12-26	21.9800	21.9800	21.9800	21.9800	-1.213%	1	2,691	+73.112%
2025-12-23	21.9200	22.2500	21.9200	22.2500	-0.447%	6	2,690	+71.011%
2025-12-22	22.3500	22.3500	22.3500	22.3500	+5.924%	1	2,685	+70.246%
2025-12-17	21.2500	21.2500	21.1000	21.1000	-4.654%	643	2,684	+80.332%
2025-12-16	22.0000	22.1300	22.0000	22.1300	-0.270%	105	2,844	+71.939%
2025-12-11	22.4200	22.4200	22.1900	22.1900	+2.400%	40	2,793	+71.474%
2025-12-10	21.6700	21.6700	21.6700	21.6700	+5.450%	10	2,813	+75.588%
2025-12-09	20.5500	20.5500	20.5500	20.5500	-1.909%	2	2,819	+85.158%
2025-12-08	21.2700	21.2700	20.9500	20.9500	+13.735%	58	2,821	+81.623%
2025-12-05	18.4000	18.9500	17.0000	18.4200	+7.909%	41	2,817	+106.569%
2025-12-04	17.0700	17.0700	17.0700	17.0700	+1.728%	1	2,810	+122.906%
2025-12-03	17.2500	17.2500	16.7800	16.7800	+19.007%	2	2,810	+126.758%
2025-12-02	14.7000	14.7000	14.1000	14.1000	-2.083%	3	2,811	+169.858%
2025-12-01	14.4000	14.4000	14.4000	14.4000	-12.991%	1	2,811	+164.236%
2025-11-25	16.4700	16.5500	16.2500	16.5500	+2.160%	11	2,816	+129.909%
2025-11-21	16.2000	16.2000	16.2000	16.2000	+0.621%	10	2,806	+134.877%
2025-11-20	14.7000	16.1100	14.7000	16.1000	+10.274%	50	2,796	+136.335%
2025-11-19	13.9000	14.6000	13.9000	14.6000	+14.510%	764	2,742	+160.616%
2025-11-18	13.7300	13.8600	12.7500	12.7500	-7.609%	113	1,999	+198.431%
2025-11-17	14.1500	14.1500	13.7500	13.8000	+452.000%	23	1,967	+175.725%
2024-08-07	2.5000	2.5000	2.5000	2.5000	+49.701%	1	8	+1,422.000%
2024-07-26	1.6700	1.6700	1.6700	1.6700	+67.000%	1	7	+2,178.443%
2024-06-11	1.0000	1.0000	1.0000	1.0000	-28.571%	1	6	+3,705.000%
2024-06-10	1.4000	1.4000	1.4000	1.4000	-30.000%	1	5	+2,617.857%
2024-02-28	2.0000	2.0000	2.0000	2.0000	0.000%	1	4	+1,802.500%
2024-02-15	2.0000	2.0000	2.0000	2.0000	-33.333%	2	3	+1,802.500%
2024-01-24	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+1,168.333%