Dark

NFLX20261218P300
NFLX Dec 18 2026 300.00 Put (NFLX261218P00300000)
option OPRA

Inactive

Nov 14, 2025

1.23-5.385%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	1.2300	1.2300	1.2300	1.2300	-5.385%	1	1,100	0.000%
2025-11-10	1.3000	1.3000	1.3000	1.3000	-5.797%	1	1,101	-5.385%
2025-11-06	1.3800	1.3800	1.3800	1.3800	+32.692%	2	1,101	-10.870%
2025-11-03	1.0800	1.0800	1.0400	1.0400	-17.460%	2	1,101	+18.269%
2025-10-30	1.2500	1.6400	1.2500	1.2600	-10.000%	7	1,101	-2.381%
2025-10-01	1.5700	1.5700	1.3900	1.4000	+20.690%	15	1,101	-12.143%
2025-09-29	1.1600	1.1600	1.1600	1.1600	-6.452%	2	1,101	+6.034%
2025-09-25	1.2400	1.2400	1.2400	1.2400	+1.639%	1	1,101	-0.806%
2025-09-18	1.2200	1.2200	1.2200	1.2200	+6.087%	10	1,101	+0.820%
2025-09-16	1.1500	1.1500	1.1500	1.1500	-8.730%	1	1,111	+6.957%
2025-08-29	1.2200	1.2600	1.2200	1.2600	+38.462%	2	1,112	-2.381%
2025-08-22	0.9100	0.9100	0.9100	0.9100	-32.090%	14	1,112	+35.165%
2025-08-14	1.3400	1.3400	1.3400	1.3400	0.000%	1	1,126	-8.209%
2025-08-12	1.3400	1.3400	1.3400	1.3400	-8.844%	10	1,126	-8.209%
2025-08-06	1.4900	1.5400	1.4300	1.4700	-16.477%	10	1,126	-16.327%
2025-07-15	1.7600	1.7600	1.7600	1.7600	-5.376%	1	1,131	-30.114%
2025-07-07	1.8600	1.8600	1.8600	1.8600	-17.333%	1	1,131	-33.871%
2025-07-01	2.2500	2.2500	2.2500	2.2500	+18.421%	10	1,250	-45.333%
2025-06-30	1.9600	1.9600	1.4700	1.9000	-6.863%	88	1,253	-35.263%
2025-06-27	2.0400	2.0400	2.0400	2.0400	+6.250%	1	1,331	-39.706%
2025-06-26	1.9200	1.9200	1.9200	1.9200	-10.698%	52	1,330	-35.938%
2025-06-24	2.1400	2.1500	2.1400	2.1500	-2.273%	42	1,278	-42.791%
2025-06-13	2.2000	2.2000	2.2000	2.2000	-20.000%	2	1,236	-44.091%
2025-06-04	2.7500	2.7500	2.7500	2.7500	-13.793%	1	1,236	-55.273%
2025-05-22	3.1900	3.1900	3.1900	3.1900	-58.301%	25	1,236	-61.442%
2025-04-07	8.0500	8.0500	7.6500	7.6500	+17.692%	2	1,246	-83.922%
2025-04-04	5.8000	6.5000	5.8000	6.5000	+60.494%	6	1,247	-81.077%
2025-03-27	4.0500	4.0500	4.0500	4.0500	+9.459%	2	1,249	-69.630%
2025-03-26	3.6000	3.7000	3.6000	3.7000	+2.778%	2	1,248	-66.757%
2025-03-25	3.8000	3.8000	3.6000	3.6000	-4.000%	2	1,247	-65.833%
2025-03-24	3.6500	3.8000	3.6500	3.7500	-33.628%	4	1,247	-67.200%
2025-03-20	5.6500	5.6500	5.6500	5.6500	+36.145%	14	1,246	-78.230%
2025-03-17	4.2000	4.3000	4.1500	4.1500	-6.742%	10	1,232	-70.361%
2025-03-14	4.1500	4.5000	4.1500	4.4500	-5.319%	28	1,234	-72.360%
2025-03-13	4.8500	4.8500	4.7000	4.7000	+1.075%	2	1,233	-73.830%
2025-03-12	4.8000	5.2000	4.6500	4.6500	-7.921%	8	1,233	-73.548%
2025-03-11	5.4000	5.4000	5.0500	5.0500	-10.619%	8	1,230	-75.644%
2025-03-10	4.9500	6.0500	4.9500	5.6500	+15.306%	34	1,232	-78.230%
2025-03-07	5.0000	5.5500	4.9000	4.9000	-1.010%	36	1,248	-74.898%
2025-03-06	4.2000	5.0000	3.7500	4.9500	+8.791%	84	1,257	-75.152%
2025-03-05	4.6500	5.0500	4.2000	4.5500	-1.087%	211	1,283	-72.967%
2025-03-04	4.5500	5.5000	4.5500	4.6000	-8.000%	121	1,215	-73.261%
2025-03-03	4.4000	5.0000	4.2000	5.0000	+14.943%	109	1,151	-75.400%
2025-02-28	4.4000	4.5000	4.3500	4.3500	+3.081%	56	1,095	-71.724%
2025-02-27	4.1500	4.2200	4.0300	4.2200	+494.366%	8	1,081	-70.853%
2025-02-24	3.5500	3.7000	0.7100	0.7100	-78.485%	54	1,081	+73.239%
2025-02-21	3.3500	3.4100	3.3000	3.3000	-2.941%	140	1,131	-62.727%
2025-02-19	3.2000	3.4000	3.2000	3.4000	+26.866%	11	1,076	-63.824%
2025-02-18	3.0000	3.0000	2.6800	2.6800	-6.944%	2	1,075	-54.104%
2025-01-24	3.0600	3.0900	2.8800	2.8800	-5.574%	8	1,075	-57.292%
2025-01-23	3.5000	3.5000	3.0500	3.0500	+5.172%	3	1,073	-59.672%
2025-01-22	3.9500	3.9500	2.9000	2.9000	-30.120%	154	1,072	-57.586%
2025-01-17	4.2000	5.4700	3.8500	4.1500	-11.702%	140	965	-70.361%
2025-01-16	4.4000	4.8900	4.2000	4.7000	-2.083%	90	965	-73.830%
2025-01-14	4.9900	4.9900	4.8000	4.8000	+2.784%	3	932	-74.375%
2025-01-13	7.4000	7.4000	4.3100	4.6700	-13.035%	25	932	-73.662%
2025-01-10	5.3700	5.3700	5.3700	5.3700	+15.484%	2	957	-77.095%
2025-01-08	4.3100	5.1100	4.1000	4.6500	+4.494%	105	941	-73.548%
2025-01-03	4.9500	4.9500	4.4500	4.4500	0.000%	8	941	-72.360%
2025-01-02	4.1600	4.4500	4.1500	4.4500	0.000%	7	939	-72.360%
2024-12-31	4.4100	6.2400	3.1400	4.4500	+36.503%	427	850	-72.360%
2024-12-26	0.0100	3.2600	0.0100	3.2600	+3,522.222%	68	850	-62.270%
2024-12-19	0.0900	0.0900	0.0900	0.0900	-98.630%	200	906	+1,266.667%
2024-12-13	6.5700	6.5700	6.5700	6.5700	+31.400%	80	707	-81.279%
2024-11-26	5.0000	5.0000	5.0000	5.0000	-16.667%	1	668	-75.400%
2024-11-25	6.0000	6.0000	6.0000	6.0000	+18.812%	1	669	-79.500%
2024-11-19	5.0500	5.0500	5.0500	5.0500	-23.485%	1	669	-75.644%
2024-11-13	5.4000	6.6000	5.4000	6.6000	-5.714%	6	670	-81.364%
2024-11-12	7.0000	7.0000	7.0000	7.0000	+6.383%	1	665	-82.429%
2024-10-22	6.5800	6.5800	6.5800	6.5800	-4.221%	1	666	-81.307%
2024-10-18	7.3300	7.3300	6.8700	6.8700	-16.220%	10	665	-82.096%
2024-10-17	8.2000	8.2000	8.2000	8.2000	-6.818%	1	665	-85.000%
2024-10-09	8.8000	8.8000	8.8000	8.8000	-7.368%	1	665	-86.023%
2024-09-30	9.5000	9.5000	9.5000	9.5000	+9.827%	1	666	-87.053%
2024-09-24	9.3000	9.3000	8.6500	8.6500	-6.080%	3	667	-85.780%
2024-09-23	9.2000	10.4000	9.2000	9.2100	-7.900%	4	667	-86.645%
2024-09-19	10.0000	10.0000	10.0000	10.0000	-1.478%	5	668	-87.700%
2024-09-18	10.4500	10.4500	10.1500	10.1500	+0.495%	3	669	-87.882%
2024-09-17	10.4500	10.4500	10.0500	10.1000	-5.784%	28	669	-87.822%
2024-09-16	10.7000	10.7200	10.7000	10.7200	-2.545%	2	673	-88.526%
2024-09-13	11.0000	11.0000	11.0000	11.0000	-8.333%	4	672	-88.818%
2024-09-05	10.5000	12.0000	10.5000	12.0000	+9.091%	21	670	-89.750%
2024-08-30	11.0000	11.0000	11.0000	11.0000	-3.169%	2	651	-88.818%
2024-08-28	10.1000	11.3600	10.1000	11.3600	+9.231%	2	651	-89.173%
2024-08-26	11.0000	11.0000	10.4000	10.4000	+15.556%	2	651	-88.173%
2024-08-22	9.0000	9.0000	9.0000	9.0000	-16.279%	1	651	-86.333%
2024-08-21	11.3000	11.3000	10.0000	10.7500	+7.500%	3	651	-88.558%
2024-08-20	10.5000	10.5000	10.0000	10.0000	-8.759%	6	649	-87.700%
2024-08-16	10.3000	10.9600	10.3000	10.9600	-12.320%	8	644	-88.777%
2024-08-14	12.5000	12.5000	12.5000	12.5000	-2.724%	1	641	-90.160%
2024-08-13	13.3000	13.3000	12.8500	12.8500	-6.545%	2	641	-90.428%
2024-08-09	10.9000	14.4500	10.9000	13.7500	+1.103%	6	641	-91.055%
2024-08-08	14.3000	14.3000	13.6000	13.6000	-3.887%	2	642	-90.956%
2024-08-07	14.6500	14.6500	14.1500	14.1500	-16.519%	2	642	-91.307%
2024-08-05	13.6000	16.9500	13.6000	16.9500	+27.925%	5	643	-92.743%
2024-08-01	12.4000	13.6000	12.2000	13.2500	+5.159%	20	643	-90.717%
2024-07-31	12.7000	12.9000	12.5500	12.6000	-5.970%	44	635	-90.238%
2024-07-30	13.4500	13.4500	13.3500	13.4000	+3.077%	4	613	-90.821%
2024-07-29	13.0000	13.0000	13.0000	13.0000	+8.787%	1	612	-90.538%
2024-07-23	11.9000	12.1000	11.7000	11.9500	+2.137%	32	611	-89.707%
2024-07-22	11.8000	12.0000	11.7000	11.7000	0.000%	7	611	-89.487%
2024-07-19	12.0000	13.1000	11.7000	11.7000	-6.400%	34	611	-89.487%
2024-07-15	12.5000	12.5000	12.5000	12.5000	+9.170%	1	606	-90.160%
2024-07-09	11.4500	11.4500	11.4500	11.4500	+13.366%	1	605	-89.258%
2024-06-28	10.1000	12.0000	10.1000	10.1000	-19.200%	3	605	-87.822%
2024-06-27	12.5000	12.5000	12.5000	12.5000	+0.402%	1	604	-90.160%
2024-06-18	12.4500	12.4500	12.4500	12.4500	-0.400%	1	604	-90.120%
2024-06-17	12.5000	12.5000	12.5000	12.5000	+8.696%	1	604	-90.160%
2024-06-14	11.5000	11.5000	11.5000	11.5000	-17.266%	2	603	-89.304%
2024-06-13	13.9000	13.9000	13.9000	13.9000	+5.383%	1	602	-91.151%
2024-06-12	13.1900	13.1900	13.1900	13.1900	-5.786%	1	602	-90.675%
2024-06-05	14.0000	14.0000	14.0000	14.0000	-7.162%	2	602	-91.214%
2024-06-04	15.0800	15.0800	15.0800	15.0800	+1.686%	1	604	-91.844%
2024-06-03	14.0000	14.8300	14.0000	14.8300	+9.044%	7	604	-91.706%
2024-05-31	13.6000	13.6000	13.6000	13.6000	-4.225%	2	598	-90.956%
2024-05-30	14.2000	14.2000	14.2000	14.2000	+2.899%	10	597	-91.338%
2024-05-28	13.8000	13.8000	13.8000	13.8000	+0.291%	1	594	-91.087%
2024-05-22	13.5500	13.7600	13.5500	13.7600	-13.459%	31	593	-91.061%
2024-05-14	15.9000	15.9000	15.9000	15.9000	-15.426%	1	622	-92.264%
2024-04-24	18.0000	18.8000	18.0000	18.8000	+10.718%	3	621	-93.457%
2024-04-23	18.0000	18.0000	16.9800	16.9800	-10.632%	3	618	-92.756%
2024-04-19	15.0000	19.0500	15.0000	19.0000	+11.633%	5	618	-93.526%
2024-04-17	17.0200	17.0200	17.0200	17.0200	-1.047%	1	616	-92.773%
2024-04-03	16.5700	17.2000	16.5700	17.2000	-3.587%	10	615	-92.849%
2024-04-02	17.8400	17.8400	17.8400	17.8400	+0.225%	1	625	-93.105%
2024-03-26	17.8000	17.8000	17.8000	17.8000	-1.657%	1	625	-93.090%
2024-03-14	18.1000	18.1000	18.1000	18.1000	-9.500%	1	624	-93.204%
2024-03-11	20.0000	20.0000	20.0000	20.0000	+3.199%	6	623	-93.850%
2024-03-07	19.3800	19.3800	19.3800	19.3800	+2.269%	1	617	-93.653%
2024-03-05	18.9500	18.9500	18.9500	18.9500	-3.807%	1	617	-93.509%
2024-03-01	19.7000	19.7000	19.7000	19.7000	+3.141%	2	617	-93.756%
2024-02-28	18.9000	19.4000	18.9000	19.1000	+1.867%	62	616	-93.560%
2024-02-27	17.8700	18.7500	17.0000	18.7500	0.000%	33	624	-93.440%
2024-02-23	18.7400	18.7500	18.7400	18.7500	-4.092%	4	606	-93.440%
2024-02-22	19.5500	19.5500	19.5500	19.5500	-3.457%	1	606	-93.708%
2024-02-20	20.5000	21.0000	20.2500	20.2500	+1.250%	4	607	-93.926%
2024-02-14	20.0000	20.0000	20.0000	20.0000	+0.251%	5	605	-93.850%
2024-02-13	21.0000	21.2500	18.3000	19.9500	-5.000%	25	600	-93.835%
2024-02-12	21.0000	21.0000	21.0000	21.0000	+2.439%	1	575	-94.143%
2024-02-09	20.5000	20.5000	20.5000	20.5000	-2.381%	1	574	-94.000%
2024-02-08	21.0000	21.0000	21.0000	21.0000	+5.000%	2	573	-94.143%
2024-02-07	20.0000	20.0000	19.1600	20.0000	-0.100%	12	571	-93.850%
2024-02-06	20.4000	20.4000	20.0200	20.0200	-0.891%	6	559	-93.856%
2024-02-05	20.0000	20.3000	20.0000	20.2000	+1.000%	20	553	-93.911%
2024-02-01	20.0000	20.0000	20.0000	20.0000	+10.314%	5	533	-93.850%
2024-01-26	18.0200	18.1300	18.0200	18.1300	-9.801%	7	528	-93.216%
2024-01-25	21.0000	21.4400	20.1000	20.1000	+1.158%	528	521	-93.881%
2024-01-24	21.5000	21.7500	19.8700	19.8700	-26.922%	33	32	-93.810%
2024-01-23	27.0400	27.1900	27.0400	27.1900	-4.596%	3	4	-95.476%
2024-01-16	28.5000	28.5000	28.5000	28.5000	+5.556%	1	2	-95.684%
2024-01-12	27.0000	27.0000	27.0000	27.0000	0.000%	1	0	-95.444%