Dark

NFLX20261218P50
NFLX Dec 18 2026 50.00 Put (NFLX261218P00050000)
option OPRA

EOD

Jun 30, 2026

0.9400+25.333%(+0.1900)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.8400	0.9400	0.8400	0.9400	+25.333%	15	6,291	0.000%
2026-06-29	0.7300	0.7500	0.6900	0.7500	-5.063%	434	6,279	+25.333%
2026-06-26	0.7600	0.7900	0.7100	0.7900	-13.187%	107	6,342	+18.987%
2026-06-25	0.9100	0.9100	0.8900	0.9100	+12.346%	12	6,383	+3.297%
2026-06-23	0.8500	0.8500	0.7900	0.8100	-7.955%	75	6,379	+16.049%
2026-06-22	0.8000	0.9500	0.7800	0.8800	+51.724%	89	6,388	+6.818%
2026-06-16	0.5700	0.5800	0.5600	0.5800	+31.818%	12	6,376	+62.069%
2026-06-15	0.4800	0.5300	0.4400	0.4400	-20.000%	174	6,380	+113.636%
2026-06-11	0.5200	0.5500	0.5200	0.5500	+12.245%	10	6,380	+70.909%
2026-06-10	0.5000	0.5000	0.4900	0.4900	-12.500%	11	6,372	+91.837%
2026-06-08	0.6200	0.6200	0.5600	0.5600	-1.754%	2	6,363	+67.857%
2026-06-05	0.5700	0.5700	0.5700	0.5700	+11.765%	2	6,363	+64.912%
2026-06-04	0.5100	0.5100	0.5100	0.5100	-15.000%	1	6,363	+84.314%
2026-06-03	0.5000	0.6100	0.5000	0.6000	+87.500%	10	6,362	+56.667%
2026-06-02	0.4700	0.4700	0.3200	0.3200	+28.000%	3	6,359	+193.750%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-34.211%	1	6,362	+276.000%
2026-05-27	0.4000	0.4000	0.3800	0.3800	0.000%	2	6,362	+147.368%
2026-05-21	0.4100	0.4100	0.3800	0.3800	-15.556%	4	6,360	+147.368%
2026-05-15	0.4500	0.4500	0.4500	0.4500	0.000%	2	6,358	+108.889%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-18.182%	1	6,359	+108.889%
2026-05-11	0.5500	0.5500	0.5100	0.5500	+10.000%	4	6,359	+70.909%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-9.091%	10	6,355	+88.000%
2026-05-06	0.5500	0.5500	0.5500	0.5500	+1.852%	1	6,355	+70.909%
2026-05-05	0.4200	0.5400	0.4200	0.5400	+54.286%	5	6,354	+74.074%
2026-05-01	0.3900	0.3900	0.3500	0.3500	-5.405%	6	6,358	+168.571%
2026-04-29	0.3700	0.3700	0.3700	0.3700	-21.277%	1	6,358	+154.054%
2026-04-27	0.4500	0.4700	0.4500	0.4700	-6.000%	4	6,358	+100.000%
2026-04-24	0.4100	0.5000	0.4100	0.5000	+11.111%	4	6,360	+88.000%
2026-04-23	0.4500	0.4500	0.4500	0.4500	0.000%	1	6,360	+108.889%
2026-04-22	0.4400	0.4500	0.4200	0.4500	-6.250%	23	6,360	+108.889%
2026-04-21	0.4500	0.4800	0.4500	0.4800	+33.333%	6	6,355	+95.833%
2026-04-17	0.3200	0.3600	0.3200	0.3600	+16.129%	17	6,355	+161.111%
2026-04-16	0.3100	0.3100	0.3100	0.3100	-13.889%	3	6,355	+203.226%
2026-04-14	0.3900	0.3900	0.3500	0.3600	-12.195%	16	6,358	+161.111%
2026-04-10	0.4000	0.4100	0.4000	0.4100	-18.000%	2	6,373	+129.268%
2026-04-08	0.5000	0.5000	0.5000	0.5000	-12.281%	2	6,373	+88.000%
2026-04-06	0.5600	0.5700	0.5600	0.5700	-12.308%	45	6,373	+64.912%
2026-04-01	0.6500	0.6500	0.6500	0.6500	-12.162%	2	6,384	+44.615%
2026-03-31	0.7400	0.7400	0.7400	0.7400	-8.642%	10	6,384	+27.027%
2026-03-30	0.9600	0.9600	0.8100	0.8100	+19.118%	4	6,384	+16.049%
2026-03-26	0.7300	0.7300	0.6800	0.6800	-4.225%	2	6,385	+38.235%
2026-03-24	0.7100	0.7100	0.7100	0.7100	-7.792%	10	6,387	+32.394%
2026-03-19	0.7700	0.7700	0.7700	0.7700	+10.000%	30	6,387	+22.078%
2026-03-18	0.7100	0.7500	0.7000	0.7000	-5.405%	30	6,415	+34.286%
2026-03-17	0.7200	0.7400	0.7200	0.7400	+13.846%	111	6,385	+27.027%
2026-03-12	0.7800	0.7800	0.6500	0.6500	-19.753%	2	6,385	+44.615%
2026-03-11	0.8100	0.8100	0.8100	0.8100	+6.579%	8	6,385	+16.049%
2026-03-09	0.8000	0.8000	0.7600	0.7600	+5.556%	4	6,377	+23.684%
2026-03-05	0.7300	0.7800	0.6900	0.7200	-1.370%	8	6,384	+30.556%
2026-03-04	0.7200	0.7900	0.7200	0.7300	-1.351%	4	6,382	+28.767%
2026-03-03	0.7100	0.8400	0.7100	0.7400	+1.370%	6	6,384	+27.027%
2026-03-02	0.6900	0.7800	0.6400	0.7300	-12.048%	27	6,379	+28.767%
2026-02-27	1.2000	1.2000	0.6300	0.8300	-33.600%	36	6,384	+13.253%
2026-02-26	1.4400	1.4400	1.2500	1.2500	-13.194%	10	6,395	-24.800%
2026-02-25	1.5400	1.5400	1.4300	1.4400	-20.000%	5	6,397	-34.722%
2026-02-24	1.7900	1.8000	1.7900	1.8000	+1.124%	10	6,397	-47.778%
2026-02-23	1.7800	1.9000	1.7800	1.7800	+11.950%	14	6,397	-47.191%
2026-02-20	1.5300	1.5900	1.5300	1.5900	-5.917%	5	6,397	-40.881%
2026-02-19	1.6800	1.6900	1.6800	1.6900	+2.424%	4	6,394	-44.379%
2026-02-18	1.6700	1.6700	1.6200	1.6500	-5.714%	523	6,392	-43.030%
2026-02-17	1.9000	1.9000	1.7400	1.7500	-2.235%	509	6,905	-46.286%
2026-02-13	1.9300	1.9300	1.7100	1.7900	-3.243%	27	6,612	-47.486%
2026-02-12	1.4300	1.9300	1.4300	1.8500	+60.870%	52	6,612	-49.189%
2026-02-10	1.0900	1.1500	1.0900	1.1500	-6.504%	4	6,581	-18.261%
2026-02-09	1.2100	1.2700	1.2100	1.2300	0.000%	12	6,578	-23.577%
2026-02-06	1.2000	1.2300	1.1700	1.2300	+2.500%	103	6,577	-23.577%
2026-02-04	1.2000	1.2000	1.2000	1.2000	+0.840%	1	6,475	-21.667%
2026-02-03	1.2000	1.2600	1.1500	1.1900	+10.185%	536	6,475	-21.008%
2026-02-02	1.0000	1.0800	1.0000	1.0800	+0.935%	60	6,465	-12.963%
2026-01-30	1.0700	1.0700	1.0700	1.0700	-0.926%	1	6,458	-12.150%
2026-01-29	1.0400	1.1000	1.0400	1.0800	+9.091%	316	6,458	-12.963%
2026-01-28	1.0100	1.0100	0.9900	0.9900	+1.020%	100	6,157	-5.051%
2026-01-27	1.0000	1.0300	0.9100	0.9800	+2.083%	392	6,157	-4.082%
2026-01-26	0.9800	0.9800	0.9600	0.9600	-4.000%	3	6,079	-2.083%
2026-01-23	1.0000	1.0000	1.0000	1.0000	-9.091%	12	6,078	-6.000%
2026-01-22	1.0400	1.1000	1.0200	1.1000	-4.348%	13	6,090	-14.545%
2026-01-21	1.2500	1.2500	1.0800	1.1500	+1.770%	112	6,086	-18.261%
2026-01-20	1.0900	1.1500	1.0900	1.1300	+7.619%	36	6,111	-16.814%
2026-01-16	1.0500	1.0500	1.0500	1.0500	+1.942%	12	6,085	-10.476%
2026-01-15	1.0000	1.0300	1.0000	1.0300	-2.830%	100	6,085	-8.738%
2026-01-14	1.0400	1.0600	1.0400	1.0600	+7.071%	4	6,085	-11.321%
2026-01-12	0.9900	0.9900	0.9900	0.9900	+1.020%	1	6,082	-5.051%
2026-01-09	0.9000	1.0000	0.9000	0.9800	+2.083%	13	6,082	-4.082%
2026-01-08	1.0200	1.0200	0.9600	0.9600	+2.128%	3	6,080	-2.083%
2026-01-07	0.9400	0.9400	0.9400	0.9400	-4.082%	1	6,079	0.000%
2026-01-06	0.8900	1.0000	0.8900	0.9800	+8.889%	26	6,079	-4.082%
2026-01-05	0.9000	0.9000	0.9000	0.9000	-13.462%	30	6,079	+4.444%
2026-01-02	0.9300	1.0400	0.9300	1.0400	+15.556%	42	6,079	-9.615%
2025-12-31	0.9300	0.9800	0.9000	0.9000	0.000%	17	6,079	+4.444%
2025-12-30	0.9000	0.9200	0.9000	0.9000	0.000%	21	6,079	+4.444%
2025-12-29	0.9600	0.9600	0.9000	0.9000	-6.250%	4	6,084	+4.444%
2025-12-26	0.9600	0.9600	0.9600	0.9600	-3.030%	1	6,083	-2.083%
2025-12-24	0.9900	0.9900	0.9900	0.9900	-2.941%	1	6,082	-5.051%
2025-12-23	0.9900	1.0200	0.9900	1.0200	-0.971%	21	6,082	-7.843%
2025-12-22	0.9800	1.0300	0.9800	1.0300	-0.962%	22	6,100	-8.738%
2025-12-18	1.0400	1.0400	1.0400	1.0400	-1.887%	3	6,120	-9.615%
2025-12-16	1.0100	1.0600	1.0100	1.0600	-2.752%	2	6,117	-11.321%
2025-12-15	1.0900	1.0900	1.0900	1.0900	+3.810%	3	6,117	-13.761%
2025-12-12	1.0500	1.0500	1.0500	1.0500	-7.895%	5	6,117	-10.476%
2025-12-11	1.1200	1.1400	1.1200	1.1400	-3.390%	37	6,117	-17.544%
2025-12-10	1.0500	1.1800	1.0500	1.1800	+18.000%	208	6,139	-20.339%
2025-12-08	1.5600	1.5600	0.8100	1.0000	+9.890%	183	6,122	-6.000%
2025-12-05	0.8800	1.0100	0.8800	0.9100	+10.976%	32	6,268	+3.297%
2025-12-04	0.8200	0.8200	0.8200	0.8200	+6.494%	3	6,294	+14.634%
2025-12-03	0.7400	0.8000	0.7400	0.7700	+8.451%	43	6,291	+22.078%
2025-12-02	0.7600	0.8200	0.7100	0.7100	-8.974%	948	6,283	+32.394%
2025-11-25	0.7800	0.7800	0.7800	0.7800	-7.143%	50	6,283	+20.513%
2025-11-24	0.8400	0.8400	0.8400	0.8400	+3.704%	50	6,283	+11.905%
2025-11-20	0.8100	0.8100	0.8100	0.8100	+26.563%	1	6,283	+16.049%
2025-11-19	0.6400	0.6600	0.6300	0.6400	+4.918%	175	6,282	+46.875%
2025-11-18	0.6100	0.6100	0.6100	0.6100	+5.172%	1	6,445	+54.098%
2025-11-17	0.5800	0.5800	0.5800	0.5800	+5,700.000%	10	6,444	+62.069%
2025-11-11	0.0100	0.0100	0.0100	0.0100	0.000%	60	427	+9,300.000%
2025-11-10	0.0100	0.0100	0.0100	0.0100	-90.000%	1	369	+9,300.000%
2025-11-04	0.1500	0.1500	0.0900	0.1000	-33.333%	60	368	+840.000%
2025-10-24	0.1500	0.1500	0.1500	0.1500	0.000%	10	308	+526.667%
2025-10-20	0.1500	0.1500	0.1500	0.1500	-31.818%	50	298	+526.667%
2025-10-16	0.2200	0.2200	0.2200	0.2200	+120.000%	10	248	+327.273%
2025-10-15	0.1500	0.1500	0.1000	0.1000	-66.667%	40	238	+840.000%
2025-10-10	0.3000	0.3000	0.3000	0.3000	+172.727%	10	206	+213.333%
2025-06-24	0.1100	0.1100	0.1100	0.1100	0.000%	1	197	+754.545%
2025-06-20	0.1100	0.1100	0.1100	0.1100	-50.000%	2	198	+754.545%
2025-06-17	0.2200	0.2200	0.1700	0.2200	0.000%	9	199	+327.273%
2025-06-10	0.2000	0.2500	0.2000	0.2200	+10.000%	138	197	+327.273%
2025-05-15	0.2000	0.2000	0.2000	0.2000	-60.000%	1	63	+370.000%
2025-05-14	0.5000	0.5000	0.5000	0.5000	+177.778%	5	62	+88.000%
2025-05-13	0.1800	0.1800	0.1800	0.1800	-60.000%	1	57	+422.222%
2025-04-07	0.4500	0.4500	0.4500	0.4500	+164.706%	20	51	+108.889%
2025-03-06	0.5300	0.5300	0.1700	0.1700	-45.161%	8	51	+452.941%
2025-02-28	0.3100	0.3100	0.3100	0.3100	+10.714%	2	51	+203.226%
2025-01-13	0.2800	0.2800	0.2800	0.2800	+180.000%	10	51	+235.714%
2024-12-03	0.1000	0.1000	0.1000	0.1000	-64.286%	1	45	+840.000%
2024-11-20	0.2800	0.2800	0.2800	0.2800	-6.667%	10	45	+235.714%
2024-11-12	0.3000	0.3000	0.3000	0.3000	+25.000%	1	41	+213.333%
2024-11-07	0.2400	0.2400	0.2400	0.2400	+41.176%	1	40	+291.667%
2024-11-05	0.1700	0.1700	0.1700	0.1700	+13.333%	10	39	+452.941%
2024-10-28	0.1500	0.1500	0.1500	0.1500	-67.391%	1	29	+526.667%
2024-10-02	0.4600	0.4600	0.4600	0.4600	+360.000%	2	28	+104.348%
2024-08-05	0.1000	0.1000	0.1000	0.1000	-61.538%	2	26	+840.000%
2024-07-31	0.3200	0.3200	0.2600	0.2600	-35.000%	2	26	+261.538%
2024-07-29	0.2300	0.4000	0.2300	0.4000	-53.488%	2	26	+135.000%
2024-07-26	0.8600	0.8600	0.8600	0.8600	+514.286%	1	26	+9.302%
2024-07-18	0.3700	0.3700	0.1400	0.1400	-65.000%	2	25	+571.429%
2024-07-09	0.5200	0.5200	0.4000	0.4000	+185.714%	2	25	+135.000%
2024-06-24	0.1400	0.1400	0.1400	0.1400	-30.000%	10	23	+571.429%
2024-04-09	0.1900	0.2000	0.1900	0.2000	-37.500%	6	13	+370.000%
2024-04-05	0.2800	0.3200	0.2800	0.3200	-33.333%	4	13	+193.750%
2024-04-02	0.4800	0.4800	0.4800	0.4800	+29.730%	2	15	+95.833%
2024-04-01	0.3700	0.3700	0.3700	0.3700	0.000%	1	13	+154.054%
2024-03-18	0.5000	0.5000	0.3700	0.3700	-59.783%	8	12	+154.054%
2024-03-14	0.9200	0.9200	0.9200	0.9200	+240.741%	2	6	+2.174%
2024-02-27	0.3400	0.3400	0.2700	0.2700	-64.000%	3	4	+248.148%
2024-02-20	0.7500	0.7500	0.7500	0.7500	+141.935%	1	2	+25.333%
2024-02-13	0.4500	0.4500	0.3100	0.3100	0.000%	2	1	+203.226%