Dark

NFLX20261218P400
NFLX Dec 18 2026 400.00 Put (NFLX261218P00400000)
option OPRA

Inactive

Nov 14, 2025

2.55-14.716%(-0.44)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	2.5000	2.8500	2.5000	2.5500	-14.716%	4	454	0.000%
2025-11-05	2.9600	3.0000	2.9600	2.9900	+3.819%	170	453	-14.716%
2025-11-03	2.9700	2.9700	2.8800	2.8800	+5.109%	2	376	-11.458%
2025-10-22	3.1100	3.1100	2.7400	2.7400	+14.167%	22	376	-6.934%
2025-10-20	2.1800	2.4100	2.1600	2.4000	-45.455%	8	375	+6.250%
2025-10-06	4.4000	4.4000	4.4000	4.4000	+35.385%	1	375	-42.045%
2025-10-01	3.2500	3.2500	3.2500	3.2500	+12.069%	1	375	-21.538%
2025-09-15	2.9000	2.9000	2.9000	2.9000	+9.434%	1	374	-12.069%
2025-09-11	2.6500	2.6500	2.6500	2.6500	+7.287%	1	373	-3.774%
2025-09-10	2.4700	2.4700	2.4700	2.4700	-19.281%	10	372	+3.239%
2025-08-20	3.0600	3.0600	3.0600	3.0600	+9.286%	1	362	-16.667%
2025-08-19	2.5900	2.8000	2.5900	2.8000	-1.060%	3	362	-8.929%
2025-08-13	2.8300	2.8300	2.8300	2.8300	-5.667%	1	360	-9.894%
2025-08-11	3.0000	3.0000	3.0000	3.0000	+4.530%	1	361	-15.000%
2025-08-08	2.8700	2.8700	2.8700	2.8700	-7.419%	1	360	-11.150%
2025-08-06	3.1000	3.1000	3.1000	3.1000	-3.125%	4	360	-17.742%
2025-07-23	3.2000	3.2000	3.2000	3.2000	-2.141%	4	359	-20.313%
2025-07-18	3.1500	3.2700	3.1500	3.2700	-0.909%	7	355	-22.018%
2025-07-17	3.4000	3.4500	2.8600	3.3000	-9.836%	9	355	-22.727%
2025-07-10	3.6600	3.6600	3.6600	3.6600	-7.576%	3	358	-30.328%
2025-07-03	3.9600	3.9600	3.9600	3.9600	-1.493%	2	361	-35.606%
2025-07-02	4.0200	4.0200	4.0200	4.0200	+3.077%	4	361	-36.567%
2025-07-01	3.9000	3.9000	3.9000	3.9000	+16.418%	5	357	-34.615%
2025-06-30	3.5300	3.5300	3.3500	3.3500	-12.987%	6	357	-23.881%
2025-06-27	3.7500	3.8500	3.7500	3.8500	-3.750%	2	351	-33.766%
2025-06-25	4.0000	4.0000	4.0000	4.0000	-6.977%	1	351	-36.250%
2025-06-24	4.2800	4.3000	4.2800	4.3000	-14.000%	7	350	-40.698%
2025-06-18	4.7000	5.0000	4.7000	5.0000	+1.420%	7	354	-49.000%
2025-06-16	4.9300	4.9300	4.9300	4.9300	-3.333%	1	354	-48.276%
2025-06-13	5.1000	5.1000	5.1000	5.1000	+1.594%	2	354	-50.000%
2025-06-11	4.9500	5.0200	4.9000	5.0200	-7.037%	10	354	-49.203%
2025-06-10	5.2900	5.4000	5.2900	5.4000	+3.448%	6	345	-52.778%
2025-06-05	5.1300	5.2200	5.1300	5.2200	-4.044%	3	341	-51.149%
2025-06-04	5.4400	5.4400	5.4400	5.4400	-1.091%	1	342	-53.125%
2025-06-03	5.5000	5.5000	5.5000	5.5000	-1.257%	1	342	-53.636%
2025-06-02	5.6500	5.6500	5.5700	5.5700	+1.273%	3	342	-54.219%
2025-05-28	5.5000	5.5000	5.5000	5.5000	-8.333%	1	342	-53.636%
2025-05-21	6.0000	6.0000	6.0000	6.0000	-0.498%	1	341	-57.500%
2025-05-15	6.0300	6.0300	6.0300	6.0300	-2.742%	1	341	-57.711%
2025-05-14	6.0500	6.2000	6.0500	6.2000	-10.145%	3	342	-58.871%
2025-05-12	6.9000	6.9000	6.9000	6.9000	+6.154%	1	342	-63.043%
2025-04-29	5.8800	6.5000	5.8800	6.5000	+4.839%	4	341	-60.769%
2025-04-28	6.2000	6.2000	6.2000	6.2000	-12.676%	1	338	-58.871%
2025-04-24	7.1000	7.1000	7.1000	7.1000	-20.045%	1	337	-64.085%
2025-04-23	8.8800	8.8800	8.8800	8.8800	-19.273%	1	336	-71.284%
2025-04-17	10.2000	11.0000	10.1000	11.0000	-39.759%	5	336	-76.818%
2025-04-07	18.1700	18.2600	18.1700	18.2600	+128.250%	60	336	-86.035%
2025-03-26	8.0000	8.0000	8.0000	8.0000	+0.629%	1	336	-68.125%
2025-03-25	8.0500	8.0500	7.8500	7.9500	-27.924%	4	336	-67.925%
2025-03-07	11.0300	11.0300	11.0300	11.0300	+37.875%	2	336	-76.881%
2025-03-05	8.6500	8.6500	8.0000	8.0000	-9.091%	4	336	-68.125%
2025-03-03	8.5000	8.9000	8.4500	8.8000	+1.149%	6	336	-71.023%
2025-02-28	8.8500	8.8500	8.7000	8.7000	-2.027%	4	334	-70.690%
2025-02-27	7.9800	8.8800	7.9800	8.8800	+18.400%	2	333	-71.284%
2025-02-26	7.8000	7.8000	7.5000	7.5000	-5.063%	2	334	-66.000%
2025-02-25	7.7000	8.2000	7.6500	7.9000	+10.490%	4	333	-67.722%
2025-02-24	6.6500	7.9500	6.6500	7.1500	+5.147%	128	331	-64.336%
2025-02-21	6.5000	7.0000	6.5000	6.8000	+7.937%	488	304	-62.500%
2025-02-19	6.7000	6.7500	6.3000	6.3000	+3.279%	10	448	-59.524%
2025-02-18	6.1000	6.1000	6.1000	6.1000	-1.613%	1	448	-58.197%
2025-02-13	6.3000	6.3000	6.2000	6.2000	-7.463%	2	448	-58.871%
2025-02-12	6.7000	6.7000	6.7000	6.7000	-4.286%	1	448	-61.940%
2025-02-04	7.0000	7.0000	7.0000	7.0000	+6.870%	1	448	-63.571%
2025-01-28	7.4000	7.4000	6.5500	6.5500	-3.676%	5	448	-61.069%
2025-01-24	6.9500	6.9500	6.8000	6.8000	+12.397%	4	448	-62.500%
2025-01-23	7.0000	7.0000	6.0200	6.0500	-13.571%	5	448	-57.851%
2025-01-22	8.0000	8.6500	7.0000	7.0000	-29.293%	12	446	-63.571%
2025-01-21	9.9000	9.9000	9.9000	9.9000	-0.503%	1	445	-74.242%
2025-01-17	10.3500	10.3500	9.9500	9.9500	-6.309%	4	445	-74.372%
2025-01-16	10.6000	10.6200	10.6000	10.6200	-6.018%	2	445	-75.989%
2025-01-15	11.3000	11.3000	11.3000	11.3000	+2.727%	1	445	-77.434%
2025-01-14	11.0000	11.0000	11.0000	11.0000	+4.265%	1	446	-76.818%
2025-01-08	10.9000	11.2700	10.4500	10.5500	+1.932%	10	441	-75.829%
2025-01-07	10.3000	10.3500	10.3000	10.3500	-0.957%	2	441	-75.362%
2025-01-03	10.6000	10.6000	10.4500	10.4500	+4.500%	4	439	-75.598%
2025-01-02	9.9700	10.2700	9.9700	10.0000	-0.990%	5	439	-74.500%
2024-12-31	10.3200	10.4000	10.1000	10.1000	+1.000%	22	435	-74.752%
2024-12-30	10.2500	10.2500	10.0000	10.0000	+2.881%	3	435	-74.500%
2024-12-26	9.8500	9.8500	9.7200	9.7200	-20.328%	3	436	-73.765%
2024-12-20	12.2000	12.2000	12.2000	12.2000	+14.125%	1	435	-79.098%
2024-12-17	11.1900	11.1900	10.0800	10.6900	+7.437%	115	435	-76.146%
2024-12-12	11.0000	11.0000	9.3200	9.9500	-7.528%	3	550	-74.372%
2024-12-09	9.2000	10.7600	9.2000	10.7600	-9.958%	2	549	-76.301%
2024-12-02	11.9500	11.9500	11.9500	11.9500	+13.270%	1	549	-78.661%
2024-11-25	10.0000	10.5500	10.0000	10.5500	-2.765%	5	549	-75.829%
2024-11-20	10.5000	10.8500	10.5000	10.8500	+9.929%	3	544	-76.498%
2024-11-19	11.4500	11.4500	9.8700	9.8700	-9.863%	5	543	-74.164%
2024-11-18	11.3900	11.3900	10.9500	10.9500	-4.783%	45	545	-76.712%
2024-11-13	11.5000	11.5000	11.5000	11.5000	+4.545%	1	590	-77.826%
2024-11-12	11.2500	13.0000	11.0000	11.0000	-12.000%	83	591	-76.818%
2024-11-11	12.1000	13.0100	12.0000	12.5000	0.000%	34	527	-79.600%
2024-11-07	12.5000	12.5000	12.5000	12.5000	-15.254%	1	504	-79.600%
2024-11-06	13.5000	14.7500	13.5000	14.7500	+2.431%	5	504	-82.712%
2024-11-05	14.7000	14.7000	14.4000	14.4000	-4.000%	2	505	-82.292%
2024-11-01	15.5000	15.5000	15.0000	15.0000	-1.316%	4	505	-83.000%
2024-10-31	15.0000	15.2000	15.0000	15.2000	0.000%	3	504	-83.224%
2024-10-29	15.2000	15.2000	15.2000	15.2000	-1.299%	2	505	-83.224%
2024-10-28	15.6000	15.6000	15.4000	15.4000	+3.010%	2	505	-83.442%
2024-10-22	14.9500	14.9500	14.9500	14.9500	+1.014%	1	505	-82.943%
2024-10-21	15.4000	15.4000	14.8000	14.8000	-5.852%	2	506	-82.770%
2024-10-18	17.3300	17.3300	15.4400	15.7200	-21.791%	38	506	-83.779%
2024-10-17	19.5000	20.4500	19.0000	20.1000	+0.500%	179	521	-87.313%
2024-10-15	20.0000	20.0000	20.0000	20.0000	+5.263%	1	344	-87.250%
2024-10-11	19.0000	19.0000	19.0000	19.0000	-7.856%	20	343	-86.579%
2024-10-07	20.7100	20.7100	20.6200	20.6200	+1.178%	2	333	-87.633%
2024-10-04	19.9500	20.4300	19.9500	20.3800	-2.952%	8	333	-87.488%
2024-10-02	21.0000	21.0000	21.0000	21.0000	-3.670%	1	331	-87.857%
2024-10-01	21.8000	21.8000	21.8000	21.8000	+2.830%	1	331	-88.303%
2024-09-27	21.2000	21.2000	21.2000	21.2000	+1.679%	40	332	-87.972%
2024-09-26	20.8500	20.8500	20.8500	20.8500	+1.707%	2	332	-87.770%
2024-09-25	20.5000	20.5000	20.5000	20.5000	-6.393%	1	332	-87.561%
2024-09-23	21.8000	21.9000	21.8000	21.9000	-0.455%	2	331	-88.356%
2024-09-20	22.7200	22.7200	22.0000	22.0000	-4.555%	6	329	-88.409%
2024-09-18	23.4000	23.4000	23.0500	23.0500	+1.766%	2	332	-88.937%
2024-09-17	22.6500	22.6500	22.6500	22.6500	-4.025%	2	331	-88.742%
2024-09-16	24.0000	24.0000	23.6000	23.6000	-2.881%	2	329	-89.195%
2024-09-12	24.3000	24.3000	24.3000	24.3000	-6.538%	1	329	-89.506%
2024-09-06	26.0000	26.0000	26.0000	26.0000	-4.797%	2	328	-90.192%
2024-09-05	27.3100	27.3100	27.3100	27.3100	+7.945%	1	327	-90.663%
2024-09-03	24.4000	25.3000	24.4000	25.3000	+6.661%	3	327	-89.921%
2024-08-27	23.7200	23.7200	23.7200	23.7200	-3.460%	2	328	-89.250%
2024-08-23	24.5700	24.5700	24.5700	24.5700	+2.375%	2	330	-89.621%
2024-08-22	24.0000	24.0000	24.0000	24.0000	-0.208%	1	331	-89.375%
2024-08-21	23.8000	24.0500	23.8000	24.0500	+0.543%	3	332	-89.397%
2024-08-20	24.0000	24.0000	23.9200	23.9200	-2.367%	2	329	-89.339%
2024-08-19	26.0000	26.0000	24.5000	24.5000	-4.483%	2	328	-89.592%
2024-08-16	26.4000	26.4000	25.6500	25.6500	-5.872%	4	328	-90.058%
2024-08-15	27.0000	27.2500	27.0000	27.2500	-4.386%	2	330	-90.642%
2024-08-14	28.5000	28.5000	28.5000	28.5000	-3.390%	3	332	-91.053%
2024-08-13	29.5000	29.5000	29.5000	29.5000	-9.648%	1	332	-91.356%
2024-08-07	33.0000	33.0000	32.6500	32.6500	-3.116%	3	333	-92.190%
2024-08-06	33.7000	33.7000	33.7000	33.7000	-6.648%	1	333	-92.433%
2024-08-05	35.0000	36.7000	35.0000	36.1000	+11.938%	7	334	-92.936%
2024-08-02	32.3500	32.7500	32.2000	32.2500	+3.299%	38	333	-92.093%
2024-08-01	31.8000	31.8000	31.2200	31.2200	+6.553%	3	335	-91.832%
2024-07-31	29.4500	29.4500	29.1500	29.3000	-4.405%	6	338	-91.297%
2024-07-30	30.5000	30.8000	30.2000	30.6500	+5.690%	49	339	-91.680%
2024-07-26	29.0000	29.0000	29.0000	29.0000	+2.655%	1	317	-91.207%
2024-07-24	28.2000	28.2500	28.2000	28.2500	+1.254%	2	316	-90.973%
2024-07-23	27.4500	28.0700	27.4000	27.9000	+3.333%	59	316	-90.860%
2024-07-22	28.2500	28.7500	26.9500	27.0000	0.000%	14	311	-90.556%
2024-07-19	27.0000	29.6500	27.0000	27.0000	-6.897%	26	311	-90.556%
2024-07-18	30.0000	30.0000	29.0000	29.0000	0.000%	101	312	-91.207%
2024-07-11	28.0000	29.0000	28.0000	29.0000	+7.407%	2	213	-91.207%
2024-07-10	27.0000	27.0000	27.0000	27.0000	0.000%	2	211	-90.556%
2024-07-09	27.0000	27.0000	26.2000	27.0000	+1.504%	4	210	-90.556%
2024-07-05	26.6000	26.6000	26.6000	26.6000	-1.481%	2	211	-90.414%
2024-06-28	27.0000	27.0000	27.0000	27.0000	-3.571%	2	209	-90.556%
2024-06-24	26.9000	28.2000	26.9000	28.0000	+1.818%	3	208	-90.893%
2024-06-21	27.5000	27.5000	27.5000	27.5000	+1.852%	2	205	-90.727%
2024-06-18	27.0000	27.0000	27.0000	27.0000	-2.527%	4	202	-90.556%
2024-06-17	28.5000	28.5000	27.4200	27.7000	-6.671%	24	202	-90.794%
2024-06-13	30.5500	30.5500	29.6800	29.6800	-1.067%	2	186	-91.408%
2024-06-06	30.0000	30.0000	30.0000	30.0000	-1.639%	2	184	-91.500%
2024-06-05	30.5000	30.5000	30.5000	30.5000	+0.329%	1	184	-91.639%
2024-05-28	30.9900	30.9900	30.4000	30.4000	-0.099%	2	185	-91.612%
2024-05-23	30.4300	30.4300	30.4300	30.4300	+0.728%	1	184	-91.620%
2024-05-22	30.2100	30.2100	30.2100	30.2100	-2.548%	1	184	-91.559%
2024-05-21	30.8300	31.0000	30.8300	31.0000	-5.632%	5	183	-91.774%
2024-05-20	32.8500	32.8500	32.8500	32.8500	-4.227%	1	182	-92.237%
2024-05-13	35.2500	35.2500	34.3000	34.3000	+4.066%	2	183	-92.566%
2024-05-08	32.9600	32.9600	32.9600	32.9600	-13.263%	2	185	-92.263%
2024-05-06	38.0000	38.0000	38.0000	38.0000	-6.611%	1	183	-93.289%
2024-04-26	40.6900	40.6900	40.6900	40.6900	-0.756%	2	184	-93.733%
2024-04-24	41.0000	41.0000	41.0000	41.0000	-2.381%	1	183	-93.780%
2024-04-22	42.0000	42.0000	42.0000	42.0000	0.000%	1	182	-93.929%
2024-04-19	40.2000	42.0000	40.0000	42.0000	+16.796%	7	183	-93.929%
2024-04-18	35.7300	35.9600	35.7300	35.9600	-5.987%	4	176	-92.909%
2024-04-12	38.2500	38.2500	38.2500	38.2500	+6.398%	20	172	-93.333%
2024-04-10	35.9500	35.9500	35.9500	35.9500	+2.861%	10	177	-92.907%
2024-04-05	34.9500	34.9500	34.9500	34.9500	-0.710%	2	167	-92.704%
2024-04-04	35.2000	35.2000	35.2000	35.2000	-3.164%	10	166	-92.756%
2024-04-03	37.0000	37.0000	36.3500	36.3500	-6.819%	12	166	-92.985%
2024-04-01	39.0100	39.0100	39.0100	39.0100	-0.026%	2	167	-93.463%
2024-03-28	39.0500	39.0500	39.0200	39.0200	+0.051%	3	166	-93.465%
2024-03-27	38.2000	39.0000	38.2000	39.0000	+3.723%	2	166	-93.462%
2024-03-25	37.6000	37.6000	37.6000	37.6000	-1.286%	2	166	-93.218%
2024-03-22	37.9900	38.0900	37.9900	38.0900	-2.333%	4	164	-93.305%
2024-03-18	39.8000	39.8000	38.7000	39.0000	-2.476%	24	164	-93.462%
2024-03-14	39.9800	39.9900	39.9800	39.9900	+1.241%	3	140	-93.623%
2024-03-13	39.5000	39.5000	39.5000	39.5000	+0.305%	2	142	-93.544%
2024-03-07	39.3800	39.3800	39.3800	39.3800	-6.238%	1	140	-93.525%
2024-03-06	42.0000	42.0000	42.0000	42.0000	+4.296%	5	139	-93.929%
2024-03-05	40.2700	40.2700	40.2700	40.2700	+10.480%	1	144	-93.668%
2024-03-01	38.5600	38.5600	36.4500	36.4500	-6.394%	16	143	-93.004%
2024-02-27	38.9400	38.9400	38.9400	38.9400	-2.038%	1	137	-93.451%
2024-02-23	40.3300	40.3300	39.7500	39.7500	-0.848%	6	136	-93.585%
2024-02-22	40.0900	40.0900	40.0900	40.0900	-7.860%	1	133	-93.639%
2024-02-21	43.0000	43.5100	43.0000	43.5100	+3.595%	2	132	-94.139%
2024-02-16	42.0000	42.0000	42.0000	42.0000	+4.348%	20	121	-93.929%
2024-02-14	40.2500	40.2500	40.2500	40.2500	-10.556%	2	121	-93.665%
2024-02-13	45.0000	45.0000	44.5000	45.0000	+2.273%	12	119	-94.333%
2024-02-08	44.0000	44.0000	44.0000	44.0000	+6.024%	2	107	-94.205%
2024-02-07	44.0000	44.0000	41.5000	41.5000	-3.060%	2	105	-93.855%
2024-02-06	42.8100	42.8100	41.5300	42.8100	-0.442%	10	103	-94.043%
2024-02-02	42.5000	43.0000	42.5000	43.0000	+3.614%	20	93	-94.070%
2024-02-01	41.8600	42.0200	41.5000	41.5000	-1.308%	10	73	-93.855%
2024-01-31	42.3400	42.3400	42.0500	42.0500	+1.325%	2	63	-93.936%
2024-01-26	41.5000	41.5000	40.5000	41.5000	-6.742%	44	61	-93.855%
2024-01-25	44.0000	44.5000	44.0000	44.5000	-1.657%	3	17	-94.270%
2024-01-24	48.8000	48.8000	44.2500	45.2500	-20.475%	9	14	-94.365%
2024-01-23	54.9500	56.9000	54.9500	56.9000	-1.897%	2	8	-95.518%
2024-01-22	58.0000	58.0000	58.0000	58.0000	-5.768%	5	6	-95.603%
2024-01-10	61.5500	61.5500	61.5500	61.5500	0.000%	1	1	-95.857%