Dark

NFLX20261218P200
NFLX Dec 18 2026 200.00 Put (NFLX261218P00200000)
option OPRA

Inactive

Nov 14, 2025

0.85000.000%(0.0000)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	0.8500	0.8500	0.8500	0.8500	0.000%	21	3,616	0.000%
2025-11-12	0.8500	0.8500	0.8500	0.8500	-15.000%	100	3,621	0.000%
2025-11-11	0.5400	1.0000	0.5400	1.0000	+104.082%	110	3,621	-15.000%
2025-11-07	0.6200	0.6200	0.4800	0.4900	-44.318%	42	3,668	+73.469%
2025-10-31	0.8800	0.8800	0.8800	0.8800	+14.286%	30	3,669	-3.409%
2025-10-24	0.7700	0.7700	0.7700	0.7700	+40.000%	2	3,669	+10.390%
2025-10-23	0.5500	0.5500	0.5500	0.5500	-35.294%	2	3,669	+54.545%
2025-10-16	0.8500	0.8500	0.8500	0.8500	+84.783%	3	3,669	0.000%
2025-10-15	1.8800	2.0000	0.4600	0.4600	-16.364%	106	3,670	+84.783%
2025-10-14	1.8800	1.8800	0.4800	0.5500	+139.130%	113	3,775	+54.545%
2025-10-09	0.1200	0.2300	0.1200	0.2300	-61.667%	165	3,883	+269.565%
2025-10-02	0.6000	0.6000	0.6000	0.6000	+13.208%	8	4,048	+41.667%
2025-09-29	0.5300	0.5300	0.5300	0.5300	-55.833%	1	4,040	+60.377%
2025-09-23	1.2000	1.2000	1.2000	1.2000	+140.000%	35	4,040	-29.167%
2025-09-18	0.5000	0.5000	0.5000	0.5000	+38.889%	1	4,006	+70.000%
2025-09-04	0.3500	0.3600	0.3500	0.3600	-45.455%	140	4,005	+136.111%
2025-08-21	0.6600	0.6600	0.6600	0.6600	+153.846%	1	4,145	+28.788%
2025-08-20	0.2600	0.2600	0.2600	0.2600	-7.143%	5	4,144	+226.923%
2025-08-18	0.2800	0.2800	0.2800	0.2800	-53.333%	6	4,149	+203.571%
2025-08-15	0.6000	0.6000	0.6000	0.6000	-11.765%	5	4,149	+41.667%
2025-08-14	0.8200	0.8200	0.6800	0.6800	+13.333%	2	4,144	+25.000%
2025-08-12	0.6000	0.6000	0.6000	0.6000	-24.051%	1	4,145	+41.667%
2025-08-05	0.7900	0.7900	0.7900	0.7900	-15.957%	1	4,145	+7.595%
2025-07-31	0.8000	0.9400	0.8000	0.9400	+16.049%	11	4,146	-9.574%
2025-07-28	0.8100	0.8100	0.8100	0.8100	+9.459%	15	4,147	+4.938%
2025-07-25	0.7400	0.7400	0.7400	0.7400	-36.207%	1	4,147	+14.865%
2025-07-23	0.9600	1.1600	0.9600	1.1600	+3.571%	2	4,147	-26.724%
2025-07-22	0.8500	1.1200	0.6700	1.1200	+80.645%	41	4,147	-24.107%
2025-07-21	0.9100	0.9300	0.6200	0.6200	-32.609%	15	4,147	+37.097%
2025-07-18	0.7600	0.9200	0.7600	0.9200	-12.381%	10	4,147	-7.609%
2025-07-15	1.0500	1.0500	1.0500	1.0500	+22.093%	10	4,143	-19.048%
2025-07-09	0.9700	0.9700	0.8600	0.8600	-18.868%	2	4,143	-1.163%
2025-07-08	1.1000	1.4600	1.0600	1.0600	+26.190%	165	4,143	-19.811%
2025-07-03	0.8400	0.8400	0.8400	0.8400	-47.500%	3	3,978	+1.190%
2025-07-02	4.5200	4.5200	1.5700	1.6000	+39.130%	36	3,978	-46.875%
2025-06-30	1.1700	1.3000	1.0400	1.1500	+8.491%	106	3,978	-26.087%
2025-06-25	1.0600	1.0600	0.7500	1.0600	-3.636%	85	4,083	-19.811%
2025-06-24	1.3800	1.3800	0.7800	1.1000	-8.333%	165	4,167	-22.727%
2025-06-20	0.6000	2.5900	0.6000	1.2000	-75.258%	212	4,327	-29.167%
2025-06-18	4.8500	4.8500	4.8500	4.8500	+432.967%	20	4,439	-82.474%
2025-06-17	0.6000	0.9100	0.6000	0.9100	-1.087%	80	4,439	-6.593%
2025-06-16	4.0000	4.0000	0.9000	0.9200	+2.222%	240	4,519	-7.609%
2025-06-13	0.6000	0.9300	0.6000	0.9000	-3.226%	284	4,742	-5.556%
2025-06-12	0.9300	0.9300	0.9300	0.9300	0.000%	208	4,884	-8.602%
2025-06-11	0.9300	0.9300	0.9300	0.9300	-50.794%	6	5,092	-8.602%
2025-06-10	0.9300	1.8900	0.9300	1.8900	+35.000%	11	5,098	-55.026%
2025-06-09	1.4000	1.4000	1.4000	1.4000	-5.405%	2	5,107	-39.286%
2025-06-05	1.4800	1.4800	1.4800	1.4800	+17.460%	2	5,109	-42.568%
2025-05-28	1.2600	1.2600	1.2600	1.2600	-3.077%	2	5,109	-32.540%
2025-05-27	1.3000	1.3000	1.3000	1.3000	-63.380%	2	5,109	-34.615%
2025-05-23	3.5500	3.5500	3.5500	3.5500	+198.319%	24	5,109	-76.056%
2025-05-22	1.2600	1.2600	1.1900	1.1900	-8.462%	5	5,109	-28.571%
2025-05-16	1.3000	1.3200	1.2700	1.3000	-3.704%	40	5,109	-34.615%
2025-05-15	1.4500	1.4500	1.3500	1.3500	-3.571%	76	5,109	-37.037%
2025-05-14	2.2000	2.2000	1.4000	1.4000	-40.928%	2	5,146	-39.286%
2025-05-13	1.7000	2.3700	1.7000	2.3700	-22.549%	2	5,147	-64.135%
2025-04-29	3.3200	3.3200	0.6000	3.0600	+59.375%	180	5,147	-72.222%
2025-04-28	1.9200	1.9200	1.9200	1.9200	-24.706%	1	5,327	-55.729%
2025-04-25	2.9900	2.9900	1.9200	2.5500	+6.250%	312	5,326	-66.667%
2025-04-24	2.3900	2.4000	2.3900	2.4000	+8.597%	72	5,326	-64.583%
2025-04-23	2.2100	2.2100	2.2100	2.2100	-15.326%	10	5,326	-61.538%
2025-04-17	2.6100	2.6100	2.6100	2.6100	-25.429%	2	5,327	-67.433%
2025-04-16	3.5000	3.5000	3.5000	3.5000	+186.885%	60	5,327	-75.714%
2025-04-15	3.8800	3.8800	1.2200	1.2200	-45.291%	25	5,327	-30.328%
2025-04-09	2.2300	2.2300	2.2300	2.2300	-41.316%	1	5,328	-61.883%
2025-04-08	2.1900	3.8000	2.1900	3.8000	-0.262%	4	5,328	-77.632%
2025-04-07	2.1800	3.8100	0.6000	3.8100	+68.584%	5,305	5,327	-77.690%
2025-04-03	2.2600	2.2600	2.2600	2.2600	+23.497%	11	664	-62.389%
2025-03-28	2.5300	2.5300	1.7000	1.8300	-15.668%	216	675	-53.552%
2025-03-27	1.1600	2.1700	1.1600	2.1700	+33.129%	55	679	-60.829%
2025-03-26	1.6100	1.6300	1.6100	1.6300	-2.395%	17	679	-47.853%
2025-03-25	1.7500	1.7500	1.5800	1.6700	-1.183%	4	679	-49.102%
2025-03-19	1.6900	1.6900	1.6900	1.6900	+10.458%	1	679	-49.704%
2025-03-18	1.8200	1.9100	1.5300	1.5300	-52.336%	30	679	-44.444%
2025-03-13	2.2800	3.2100	2.2800	3.2100	+14.643%	12	679	-73.520%
2025-03-12	2.8000	2.8000	2.8000	2.8000	+6.870%	6	679	-69.643%
2025-03-10	2.6200	2.6200	2.6200	2.6200	-9.028%	1	680	-67.557%
2025-03-07	2.8000	3.3400	2.8000	2.8800	+29.730%	40	681	-70.486%
2025-03-06	2.8300	3.1600	2.2200	2.2200	-15.589%	22	679	-61.712%
2025-03-05	2.6600	2.6600	2.6300	2.6300	-6.738%	2	679	-67.681%
2025-03-04	2.6000	2.8200	2.6000	2.8200	+12.800%	2	680	-69.858%
2025-02-28	2.4500	2.5000	2.4500	2.5000	+14.155%	4	680	-66.000%
2025-02-25	2.0300	2.1900	2.0300	2.1900	+16.489%	2	681	-61.187%
2025-02-05	1.9000	1.9000	1.8800	1.8800	-29.057%	38	681	-54.787%
2025-02-03	2.6500	2.6500	2.6500	2.6500	+17.257%	48	719	-67.925%
2025-01-31	2.2600	2.2600	2.2600	2.2600	+52.703%	98	719	-62.389%
2025-01-30	1.4800	1.4800	1.4800	1.4800	+2.778%	5	724	-42.568%
2025-01-29	1.4700	1.4700	1.4400	1.4400	+6.667%	2	724	-40.972%
2025-01-27	1.3100	1.4600	1.2700	1.3500	-4.255%	78	724	-37.037%
2025-01-24	1.3700	1.4600	1.3200	1.4100	+11.024%	8	724	-39.716%
2025-01-22	1.2500	1.2800	1.2500	1.2700	-27.011%	5	724	-33.071%
2025-01-17	1.5300	1.7400	1.4000	1.7400	+2.959%	14	724	-51.149%
2025-01-16	1.6800	1.9400	1.5600	1.6900	+6.289%	48	724	-49.704%
2025-01-15	1.5400	1.6500	1.5400	1.5900	-9.143%	9	714	-46.541%
2025-01-06	1.8200	1.8200	1.7500	1.7500	+1.744%	2	717	-51.429%
2025-01-03	1.8000	1.8000	1.7200	1.7200	-7.027%	4	717	-50.581%
2025-01-02	1.9000	1.9200	1.4800	1.8500	+10.119%	28	717	-54.054%
2024-12-31	1.7100	1.8200	1.6500	1.6800	-7.182%	31	717	-49.405%
2024-12-30	1.6700	2.8800	1.5600	1.8100	+19.079%	210	717	-53.039%
2024-12-23	1.5200	1.5200	1.5200	1.5200	-35.319%	3	658	-44.079%
2024-12-13	3.2300	3.2300	2.3500	2.3500	+10.849%	140	657	-63.830%
2024-12-12	6.1700	6.1700	2.1200	2.1200	+43.243%	4	646	-59.906%
2024-12-09	1.4800	1.4800	1.4800	1.4800	-7.500%	5	646	-42.568%
2024-12-06	1.5000	1.6000	1.5000	1.6000	+22.137%	4	641	-46.875%
2024-12-04	1.3100	1.3100	1.3100	1.3100	-61.128%	2	639	-35.115%
2024-11-21	3.2900	3.3700	3.2900	3.3700	+77.368%	50	689	-74.777%
2024-11-11	2.0000	2.0000	1.7000	1.9000	-5.000%	10	689	-55.263%
2024-11-07	3.5000	3.5000	2.0000	2.0000	0.000%	41	695	-57.500%
2024-11-05	2.0000	2.0000	2.0000	2.0000	-39.394%	10	665	-57.500%
2024-11-04	3.6200	3.6200	3.2900	3.3000	+29.921%	264	665	-74.242%
2024-11-01	4.7700	4.7700	2.5400	2.5400	-4.869%	956	819	-66.535%
2024-10-31	2.9200	4.7000	2.6400	2.6700	-5.319%	440	558	-68.165%
2024-10-29	2.8200	2.8200	2.8200	2.8200	-14.024%	3	198	-69.858%
2024-10-28	3.2800	3.2800	3.2800	3.2800	+44.493%	3	198	-74.085%
2024-10-21	2.9000	2.9000	2.2700	2.2700	+13.500%	2	195	-62.555%
2024-10-17	2.0000	2.0000	2.0000	2.0000	-41.176%	1	196	-57.500%
2024-10-09	3.4000	3.4000	3.4000	3.4000	0.000%	1	197	-75.000%
2024-09-25	3.4000	3.4000	3.4000	3.4000	-5.556%	1	197	-75.000%
2024-09-16	3.9000	3.9000	3.6000	3.6000	+2.857%	9	196	-76.389%
2024-09-03	4.0500	4.0500	3.5000	3.5000	-19.725%	2	188	-75.714%
2024-08-20	4.3600	4.3600	4.3600	4.3600	-19.259%	2	187	-80.505%
2024-08-07	5.4000	5.4000	5.4000	5.4000	+12.500%	1	185	-84.259%
2024-08-02	4.7900	4.8000	4.7900	4.8000	-5.882%	20	184	-82.292%
2024-08-01	5.1000	5.1000	5.1000	5.1000	+18.605%	4	184	-83.333%
2024-07-30	4.3000	4.3000	4.3000	4.3000	+28.358%	1	184	-80.233%
2024-07-22	3.3500	3.3500	3.3500	3.3500	-27.957%	4	184	-74.627%
2024-07-19	4.5000	4.6500	4.5000	4.6500	+38.806%	2	184	-81.720%
2024-07-10	3.3500	3.3500	3.3500	3.3500	-20.238%	1	184	-74.627%
2024-07-08	4.2000	4.2000	4.2000	4.2000	0.000%	1	184	-79.762%
2024-07-05	4.2000	4.2000	3.3500	4.2000	+42.857%	3	183	-79.762%
2024-06-17	2.9400	2.9400	2.9400	2.9400	-39.381%	2	183	-71.088%
2024-06-06	4.8500	4.8500	4.8500	4.8500	-3.000%	2	183	-82.474%
2024-06-05	5.0000	5.0000	5.0000	5.0000	+11.111%	3	183	-83.000%
2024-06-04	4.5000	4.5000	4.5000	4.5000	-10.000%	1	183	-81.111%
2024-06-03	5.3000	5.3000	3.5000	5.0000	-9.091%	3	183	-83.000%
2024-05-31	5.5000	5.5000	5.5000	5.5000	+10.000%	2	182	-84.545%
2024-05-20	5.0000	5.0000	5.0000	5.0000	-3.846%	1	182	-83.000%
2024-05-10	5.2000	5.2000	5.2000	5.2000	-5.455%	4	182	-83.654%
2024-05-08	5.3000	5.5000	5.3000	5.5000	-8.333%	12	182	-84.545%
2024-05-07	7.0000	7.0000	6.0000	6.0000	-25.000%	2	182	-85.833%
2024-05-06	8.0000	8.0000	8.0000	8.0000	+23.077%	1	182	-89.375%
2024-04-24	6.5000	6.5000	6.5000	6.5000	+11.111%	1	182	-86.923%
2024-04-19	6.5000	6.6000	5.8500	5.8500	-2.500%	3	182	-85.470%
2024-04-15	6.0000	6.0000	6.0000	6.0000	-7.692%	1	181	-85.833%
2024-04-04	6.5000	6.5000	6.5000	6.5000	-7.143%	1	180	-86.923%
2024-03-22	7.0000	7.0000	7.0000	7.0000	0.000%	2	180	-87.857%
2024-03-04	7.0000	7.0000	7.0000	7.0000	+2.639%	10	180	-87.857%
2024-02-22	6.8200	6.8200	6.8200	6.8200	-14.750%	2	177	-87.537%
2024-02-13	8.0000	8.3000	8.0000	8.0000	+6.667%	3	177	-89.375%
2024-02-12	7.5000	7.5000	7.5000	7.5000	+0.671%	10	176	-88.667%
2024-02-06	7.6000	7.6000	7.1100	7.4500	-0.667%	52	166	-88.591%
2024-02-02	7.6000	7.6000	7.5000	7.5000	-1.316%	3	141	-88.667%
2024-02-01	7.4000	7.6000	7.2500	7.6000	+4.828%	90	141	-88.816%
2024-01-31	6.9000	7.4000	6.9000	7.2500	-10.050%	39	79	-88.276%
2024-01-29	8.0600	8.0600	8.0600	8.0600	+13.521%	1	79	-89.454%
2024-01-26	7.2500	7.2500	7.1000	7.1000	-4.054%	2	78	-88.028%
2024-01-25	7.6000	7.7000	7.3000	7.4000	-5.128%	60	77	-88.514%
2024-01-24	7.5100	7.9500	7.3900	7.8000	-22.000%	154	73	-89.103%
2024-01-19	10.0000	10.0000	10.0000	10.0000	+11.111%	1	5	-91.500%
2024-01-16	10.5000	10.5000	9.0000	9.0000	-1.099%	3	4	-90.556%
2024-01-08	9.1000	9.1000	9.1000	9.1000	0.000%	1	1	-90.659%