Dark

NFLX20261218P500
NFLX Dec 18 2026 500.00 Put (NFLX261218P00500000)
option OPRA

Inactive

Nov 14, 2025

5.65+11.440%(+0.58)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	5.4600	5.6900	5.4600	5.6500	+11.440%	14	644	0.000%
2025-11-13	5.2900	5.2900	5.0700	5.0700	-7.818%	2	644	+11.440%
2025-11-11	5.5000	5.5000	5.5000	5.5000	-11.290%	1	644	+2.727%
2025-11-10	6.2000	6.2000	6.2000	6.2000	0.000%	84	644	-8.871%
2025-11-07	6.2000	6.2000	6.2000	6.2000	0.000%	8	570	-8.871%
2025-11-05	6.2000	6.2000	6.2000	6.2000	-3.125%	124	562	-8.871%
2025-11-04	6.4000	6.4000	6.4000	6.4000	+3.896%	1	440	-11.719%
2025-11-03	5.5500	6.3000	5.5500	6.1600	+17.333%	32	441	-8.279%
2025-10-31	5.2500	5.2500	5.2500	5.2500	-14.911%	5	441	+7.619%
2025-10-27	6.1700	6.1700	6.1700	6.1700	+1.314%	1	440	-8.428%
2025-10-24	6.0900	6.0900	6.0900	6.0900	+6.469%	25	440	-7.225%
2025-10-23	5.7200	5.7200	5.7200	5.7200	+2.143%	4	440	-1.224%
2025-10-22	5.0000	5.6000	5.0000	5.6000	+21.739%	2	440	+0.893%
2025-10-21	4.4000	4.6000	4.4000	4.6000	-5.155%	2	441	+22.826%
2025-10-20	4.9700	4.9700	4.8200	4.8500	-19.435%	11	440	+16.495%
2025-10-17	6.0200	6.0200	6.0200	6.0200	+10.459%	3	432	-6.146%
2025-10-15	5.4500	5.4500	5.4500	5.4500	+4.607%	1	435	+3.670%
2025-10-10	5.2100	5.2100	5.2100	5.2100	-19.846%	2	435	+8.445%
2025-10-06	6.3400	6.5000	6.3400	6.5000	+30.000%	3	433	-13.077%
2025-09-29	5.0000	5.0000	5.0000	5.0000	-11.817%	5	435	+13.000%
2025-09-26	5.6700	5.6700	5.6700	5.6700	+10.097%	10	430	-0.353%
2025-09-23	5.1500	5.1500	5.1500	5.1500	+2.590%	1	431	+9.709%
2025-09-22	5.4500	5.4500	4.9700	5.0200	-2.901%	3	431	+12.550%
2025-09-19	5.1700	5.1700	5.1700	5.1700	+1.373%	1	430	+9.284%
2025-09-18	5.8000	5.8000	5.1000	5.1000	-5.904%	2	431	+10.784%
2025-09-17	5.3000	5.4200	5.3000	5.4200	-7.192%	2	430	+4.244%
2025-09-11	5.6200	5.8400	5.5000	5.8400	+17.505%	4	428	-3.253%
2025-09-09	4.9700	4.9700	4.9700	4.9700	-7.276%	1	429	+13.682%
2025-09-03	5.3600	5.3600	5.3600	5.3600	+3.077%	1	430	+5.410%
2025-08-28	5.2500	5.2500	5.2000	5.2000	-8.772%	35	430	+8.654%
2025-08-22	5.7000	5.7000	5.7000	5.7000	-4.202%	1	411	-0.877%
2025-08-21	5.9500	5.9500	5.9500	5.9500	0.000%	1	410	-5.042%
2025-08-20	5.9500	5.9500	5.9500	5.9500	+6.250%	1	409	-5.042%
2025-08-11	5.6000	5.6000	5.6000	5.6000	-5.085%	1	408	+0.893%
2025-08-08	5.9000	5.9000	5.9000	5.9000	-6.349%	5	407	-4.237%
2025-08-07	6.6300	6.6300	6.3000	6.3000	+2.439%	12	402	-10.317%
2025-07-28	6.1500	6.1500	6.1500	6.1500	+3.361%	1	400	-8.130%
2025-07-25	5.9700	5.9700	5.9500	5.9500	-5.854%	2	399	-5.042%
2025-07-23	6.3500	6.3500	6.3200	6.3200	+1.935%	2	397	-10.601%
2025-07-22	5.7500	6.2000	5.7500	6.2000	+7.639%	3	395	-8.871%
2025-07-21	5.7500	5.7600	5.7500	5.7600	-12.727%	2	393	-1.910%
2025-07-18	6.4100	6.6000	6.1700	6.6000	-13.158%	16	391	-14.394%
2025-07-03	7.5000	7.6000	7.5000	7.6000	-5.590%	24	389	-25.658%
2025-06-25	7.8000	8.4900	7.6000	8.0500	-1.829%	129	391	-29.814%
2025-06-24	8.3000	8.3000	8.2000	8.2000	-5.202%	5	458	-31.098%
2025-06-23	8.6500	8.6500	8.6500	8.6500	-14.356%	1	456	-34.682%
2025-06-20	10.1000	10.1000	10.1000	10.1000	+6.316%	2	456	-44.059%
2025-06-11	9.4500	9.5000	9.4500	9.5000	-9.696%	10	456	-40.526%
2025-06-10	10.1500	10.5200	10.1500	10.5200	-8.522%	7	456	-46.293%
2025-05-29	11.5000	11.5000	11.5000	11.5000	+5.505%	2	456	-50.870%
2025-05-20	10.9700	10.9700	10.9000	10.9000	-0.909%	2	456	-48.165%
2025-05-19	11.0000	11.0000	11.0000	11.0000	-4.348%	1	455	-48.636%
2025-05-15	11.6000	11.7500	11.5000	11.5000	+2.679%	32	455	-50.870%
2025-05-14	11.6500	12.0400	11.2000	11.2000	-6.667%	228	455	-49.554%
2025-05-13	12.0000	12.0000	12.0000	12.0000	-10.180%	1	428	-52.917%
2025-05-12	13.3600	13.3600	13.3600	13.3600	-4.571%	1	429	-57.710%
2025-05-06	14.0000	14.0000	14.0000	14.0000	-3.448%	1	429	-59.643%
2025-05-05	14.4500	14.5500	13.9200	14.5000	+10.434%	143	429	-61.034%
2025-04-30	13.1300	13.1300	13.1300	13.1300	-8.182%	1	374	-56.969%
2025-04-28	13.5900	14.3000	13.5900	14.3000	-8.801%	10	374	-60.490%
2025-04-25	13.8500	15.6800	13.8500	15.6800	+2.484%	6	375	-63.967%
2025-04-24	15.3000	15.3000	15.3000	15.3000	+0.658%	1	375	-63.072%
2025-04-23	15.7500	15.7500	15.2000	15.2000	-17.076%	2	375	-62.829%
2025-04-22	18.3300	18.3300	18.3300	18.3300	-43.842%	1	376	-69.176%
2025-04-09	31.0000	34.0000	31.0000	32.6400	+2.000%	39	377	-82.690%
2025-04-07	34.6000	34.6500	32.0000	32.0000	+54.589%	28	414	-82.344%
2025-03-31	20.8000	20.8000	20.7000	20.7000	+0.976%	4	423	-72.705%
2025-03-28	18.0000	20.7500	18.0000	20.5000	+13.260%	10	426	-72.439%
2025-03-26	17.5500	18.1000	17.5500	18.1000	+11.043%	7	426	-68.785%
2025-03-25	16.3500	16.3500	16.3000	16.3000	-3.550%	2	429	-65.337%
2025-03-24	16.9000	16.9000	16.9000	16.9000	-12.116%	1	430	-66.568%
2025-03-19	19.2000	19.2300	19.2000	19.2300	-5.318%	4	430	-70.619%
2025-03-17	20.3600	20.3600	20.3100	20.3100	-3.286%	2	434	-72.181%
2025-03-14	21.2500	21.2500	21.0000	21.0000	-12.500%	8	434	-73.095%
2025-03-11	24.0000	24.0000	24.0000	24.0000	-7.157%	1	433	-76.458%
2025-03-10	26.5000	27.2000	25.8500	25.8500	+13.377%	62	432	-78.143%
2025-03-07	22.0000	22.8000	22.0000	22.8000	+43.849%	6	463	-75.219%
2025-03-05	16.9000	16.9000	15.5500	15.8500	-5.373%	90	460	-64.353%
2025-03-04	17.7500	18.2000	16.7000	16.7500	-6.162%	72	415	-66.269%
2025-03-03	16.2000	17.8500	16.1500	17.8500	+5.621%	51	380	-68.347%
2025-02-28	16.4500	17.0000	16.3000	16.9000	+8.333%	58	355	-66.568%
2025-02-27	15.3500	15.6500	15.3500	15.6000	+1.961%	6	340	-63.782%
2025-02-26	15.2500	15.6000	15.2500	15.3000	-4.375%	16	337	-63.072%
2025-02-25	16.0000	16.0000	16.0000	16.0000	+11.498%	1	334	-64.688%
2025-02-24	14.2500	14.4500	13.8000	14.3500	-2.381%	54	334	-60.627%
2025-02-21	13.0500	14.7000	12.9000	14.7000	+13.077%	100	333	-61.565%
2025-02-20	12.7100	13.0000	12.7100	13.0000	+1.562%	2	296	-56.538%
2025-02-19	12.8000	12.8000	12.8000	12.8000	-0.621%	2	294	-55.859%
2025-02-18	12.8800	12.8800	12.8800	12.8800	-3.158%	1	293	-56.134%
2025-02-11	13.3000	13.3000	13.3000	13.3000	+2.308%	1	292	-57.519%
2025-02-10	13.0000	13.0000	13.0000	13.0000	-11.864%	4	293	-56.538%
2025-02-03	14.7500	14.7500	14.7500	14.7500	-1.338%	1	295	-61.695%
2025-01-29	15.0000	15.1500	14.8000	14.9500	+5.060%	27	296	-62.207%
2025-01-28	14.3000	14.3000	14.2300	14.2300	+4.632%	2	292	-60.295%
2025-01-27	13.6800	13.6800	13.6000	13.6000	-7.483%	8	292	-58.456%
2025-01-23	14.1500	14.7000	13.9500	14.7000	-4.545%	24	284	-61.565%
2025-01-22	16.4000	16.4000	14.4000	15.4000	-25.243%	25	288	-63.312%
2025-01-21	21.8500	21.8500	20.6000	20.6000	-10.435%	2	301	-72.573%
2025-01-10	22.6200	23.0000	22.6200	23.0000	+6.729%	6	301	-75.435%
2025-01-07	21.5500	21.5500	21.5500	21.5500	-1.598%	3	301	-73.782%
2025-01-03	21.3600	21.9500	21.1900	21.9000	+1.155%	80	298	-74.201%
2025-01-02	21.0600	21.6500	21.0400	21.6500	+3.095%	23	293	-73.903%
2024-12-31	21.0000	21.0000	21.0000	21.0000	+2.941%	1	282	-73.095%
2024-12-30	19.5000	20.6200	19.5000	20.4000	+8.511%	6	282	-72.304%
2024-12-24	18.8000	18.8000	18.8000	18.8000	-11.321%	1	286	-69.947%
2024-12-23	21.0000	21.3600	21.0000	21.2000	-3.461%	37	286	-73.349%
2024-12-20	21.9600	21.9600	21.9600	21.9600	+1.432%	1	286	-74.271%
2024-12-19	21.6500	21.6500	21.6500	21.6500	+3.937%	1	285	-73.903%
2024-12-17	21.3300	21.3300	20.2200	20.8300	+5.202%	115	285	-72.876%
2024-12-12	19.5000	20.0500	19.0900	19.8000	+4.211%	75	170	-71.465%
2024-12-11	19.0000	19.0000	19.0000	19.0000	-2.564%	1	156	-70.263%
2024-12-09	19.6800	19.6800	19.5000	19.5000	0.000%	2	157	-71.026%
2024-12-06	19.5000	19.5000	19.5000	19.5000	+2.632%	2	155	-71.026%
2024-12-05	19.0000	19.0000	19.0000	19.0000	-13.636%	1	156	-70.263%
2024-12-04	19.8000	22.0000	19.7600	22.0000	+4.513%	3	157	-74.318%
2024-12-03	21.0500	21.0500	21.0500	21.0500	-1.174%	8	159	-73.159%
2024-12-02	21.3000	21.3000	21.3000	21.3000	+3.048%	2	151	-73.474%
2024-11-29	20.6700	20.6700	20.6700	20.6700	+3.350%	4	153	-72.666%
2024-11-21	20.4400	21.0000	20.0000	20.0000	-9.091%	8	151	-71.750%
2024-11-20	22.0000	22.0000	22.0000	22.0000	-3.084%	5	144	-74.318%
2024-11-19	20.1300	22.7000	20.1300	22.7000	-2.991%	45	142	-75.110%
2024-11-15	22.5000	23.4000	22.5000	23.4000	+9.193%	4	107	-75.855%
2024-11-13	21.4300	21.4300	21.4300	21.4300	-7.229%	1	106	-73.635%
2024-11-12	23.7500	23.7500	23.1000	23.1000	-13.483%	6	106	-75.541%
2024-11-07	26.7000	26.7000	26.7000	26.7000	-13.704%	1	111	-78.839%
2024-10-31	29.9000	30.9400	29.9000	30.9400	+0.455%	10	111	-81.739%
2024-10-22	30.8000	30.8000	30.8000	30.8000	+0.489%	3	101	-81.656%
2024-10-21	31.0700	31.0700	30.6500	30.6500	-1.763%	8	98	-81.566%
2024-10-18	31.6900	33.0000	31.2000	31.2000	-22.887%	14	98	-81.891%
2024-10-17	40.4900	40.4900	40.4600	40.4600	+6.474%	10	101	-86.036%
2024-10-11	38.0000	38.0000	38.0000	38.0000	+0.609%	2	91	-85.132%
2024-10-10	37.7700	37.7700	37.7700	37.7700	-5.551%	1	90	-85.041%
2024-10-08	39.9900	39.9900	39.9900	39.9900	-0.399%	2	89	-85.871%
2024-10-04	40.0000	40.1500	40.0000	40.1500	-6.367%	6	91	-85.928%
2024-10-03	42.8800	42.8800	42.8800	42.8800	+4.128%	3	91	-86.824%
2024-10-02	41.1800	41.1800	41.1800	41.1800	-2.602%	1	94	-86.280%
2024-09-27	42.2800	42.2800	42.2800	42.2800	+2.621%	6	93	-86.637%
2024-09-26	41.2000	41.2000	41.2000	41.2000	+0.439%	1	90	-86.286%
2024-09-24	42.0000	42.0000	41.0200	41.0200	-5.917%	4	89	-86.226%
2024-09-20	43.6000	43.6000	43.6000	43.6000	+0.115%	2	90	-87.041%
2024-09-19	43.5500	43.5500	43.5500	43.5500	-14.018%	1	90	-87.026%
2024-09-03	50.6500	50.6500	50.6500	50.6500	+9.918%	1	89	-88.845%
2024-08-30	46.0900	46.0900	46.0800	46.0800	-4.000%	6	85	-87.739%
2024-08-28	48.0000	48.0000	48.0000	48.0000	+2.784%	1	85	-88.229%
2024-08-27	45.0000	46.7000	45.0000	46.7000	-0.426%	2	86	-87.901%
2024-08-21	46.9000	46.9000	46.9000	46.9000	+1.957%	1	86	-87.953%
2024-08-20	44.1000	46.2500	44.1000	46.0000	-10.680%	13	86	-87.717%
2024-08-15	51.5000	51.5000	51.5000	51.5000	-10.122%	1	85	-89.029%
2024-08-09	57.3000	57.3000	57.3000	57.3000	-4.675%	2	86	-90.140%
2024-08-08	61.0000	61.0000	60.0500	60.1100	-5.487%	4	85	-90.601%
2024-08-06	66.2500	67.5000	62.8500	63.6000	+15.051%	11	88	-91.116%
2024-08-01	55.1000	56.4900	55.1000	55.2800	-5.504%	12	90	-89.779%
2024-07-30	58.9500	58.9500	58.5000	58.5000	+1.952%	2	80	-90.342%
2024-07-26	57.3800	57.3800	57.3800	57.3800	+1.289%	1	80	-90.153%
2024-07-18	56.0000	56.6500	56.0000	56.6500	+7.393%	3	80	-90.026%
2024-07-11	53.0000	53.0000	52.7500	52.7500	+4.455%	3	79	-89.289%
2024-07-08	50.5000	50.5000	50.5000	50.5000	+1.202%	1	77	-88.812%
2024-07-05	49.9000	49.9000	49.9000	49.9000	-3.107%	2	76	-88.677%
2024-06-27	51.5000	51.5000	51.5000	51.5000	-0.771%	1	77	-89.029%
2024-06-26	53.0500	53.1200	51.9000	51.9000	+0.465%	3	78	-89.114%
2024-06-20	51.6600	51.6600	51.6600	51.6600	-0.616%	1	79	-89.063%
2024-06-18	54.5500	54.5500	51.9800	51.9800	-3.113%	2	78	-89.130%
2024-06-17	53.6500	53.6500	53.6500	53.6500	-3.853%	1	78	-89.469%
2024-06-13	55.8000	55.8000	55.8000	55.8000	-6.376%	1	79	-89.875%
2024-06-12	59.6000	59.6000	59.6000	59.6000	+5.487%	2	78	-90.520%
2024-06-06	56.5000	56.5000	56.5000	56.5000	-1.739%	1	80	-90.000%
2024-05-30	57.5000	57.5000	57.5000	57.5000	+3.010%	1	79	-90.174%
2024-05-29	55.8900	55.8900	54.5400	55.8200	-3.759%	4	78	-89.878%
2024-05-24	58.0000	58.0000	58.0000	58.0000	-3.430%	2	77	-90.259%
2024-05-23	60.0600	60.0600	60.0600	60.0600	+2.719%	1	78	-90.593%
2024-05-22	57.2000	58.4700	57.2000	58.4700	+3.286%	2	78	-90.337%
2024-05-21	56.6100	56.6100	56.6100	56.6100	-3.888%	1	76	-90.019%
2024-05-20	60.0000	60.0000	58.9000	58.9000	-6.656%	5	75	-90.407%
2024-05-16	63.1000	63.1000	63.1000	63.1000	-2.352%	2	78	-91.046%
2024-05-15	64.7300	64.7300	64.3000	64.6200	-1.793%	12	76	-91.257%
2024-05-14	62.5900	65.8000	62.4200	65.8000	+3.867%	49	88	-91.413%
2024-05-13	64.4500	64.4500	63.3500	63.3500	+1.360%	7	95	-91.081%
2024-05-10	62.5000	62.5000	62.5000	62.5000	-2.007%	2	94	-90.960%
2024-05-09	63.9200	63.9200	63.7800	63.7800	-0.639%	4	94	-91.141%
2024-05-08	64.1900	64.1900	64.1900	64.1900	-4.194%	3	91	-91.198%
2024-05-07	67.0000	67.0000	67.0000	67.0000	-1.034%	2	94	-91.567%
2024-05-06	67.9900	68.4000	67.7000	67.7000	-4.902%	12	96	-91.654%
2024-05-03	72.0000	72.0000	71.1900	71.1900	-9.231%	14	87	-92.063%
2024-05-02	75.8400	78.4300	75.8400	78.4300	-0.722%	2	82	-92.796%
2024-05-01	79.0000	79.0000	79.0000	79.0000	+2.597%	5	82	-92.848%
2024-04-29	76.0400	77.0000	76.0400	77.0000	+4.012%	6	77	-92.662%
2024-04-25	74.0300	74.0300	74.0300	74.0300	-1.595%	3	77	-92.368%
2024-04-24	73.1300	76.9700	72.5100	75.2300	+5.958%	27	80	-92.490%
2024-04-23	70.5500	71.7400	70.3500	71.0000	-6.023%	8	67	-92.042%
2024-04-19	73.1000	77.2000	73.1000	75.5500	+11.513%	25	70	-92.522%
2024-04-18	67.7500	67.7500	67.7500	67.7500	+3.530%	1	55	-91.661%
2024-04-16	66.0000	66.0000	65.3000	65.4400	-2.663%	14	56	-91.366%
2024-04-15	67.2300	67.2300	67.2300	67.2300	-1.132%	1	44	-91.596%
2024-04-08	64.0000	68.0000	64.0000	68.0000	+1.720%	2	43	-91.691%
2024-04-03	66.8500	66.8500	66.8500	66.8500	+5.442%	1	43	-91.548%
2024-03-26	66.2000	66.2000	63.4000	63.4000	-8.049%	2	43	-91.088%
2024-03-21	68.9500	68.9500	68.9500	68.9500	+1.397%	20	41	-91.806%
2024-03-19	68.0000	68.0000	68.0000	68.0000	-0.366%	1	40	-91.691%
2024-03-18	68.2500	68.2500	68.2500	68.2500	+1.790%	1	39	-91.722%
2024-03-13	67.0500	67.0500	67.0500	67.0500	-6.224%	2	38	-91.573%
2024-03-11	71.0200	71.5000	71.0200	71.5000	+0.379%	105	38	-92.098%
2024-03-08	71.0100	71.5500	70.9500	71.2300	+0.310%	210	125	-92.068%
2024-03-07	71.0100	71.0100	71.0100	71.0100	-1.375%	1	38	-92.043%
2024-03-06	72.0000	72.0000	72.0000	72.0000	+4.272%	1	37	-92.153%
2024-03-04	69.0500	69.0500	69.0500	69.0500	-2.582%	1	36	-91.818%
2024-02-29	70.8800	70.8800	70.8800	70.8800	-0.169%	1	37	-92.029%
2024-02-28	71.0000	71.0000	71.0000	71.0000	0.000%	1	36	-92.042%
2024-02-27	69.8000	71.0000	69.8000	71.0000	-3.467%	3	35	-92.042%
2024-02-22	73.5500	73.5500	73.5500	73.5500	-5.705%	6	32	-92.318%
2024-02-20	78.0000	78.0000	78.0000	78.0000	+5.405%	15	38	-92.756%
2024-02-16	75.3800	75.3800	72.5000	74.0000	+0.312%	90	60	-92.365%
2024-02-15	73.7700	73.7700	73.7700	73.7700	-1.706%	1	60	-92.341%
2024-02-14	75.0500	75.0500	75.0500	75.0500	-6.759%	1	61	-92.472%
2024-02-13	79.5000	80.4900	79.2000	80.4900	+2.535%	5	60	-92.980%
2024-02-08	78.5000	78.5000	78.5000	78.5000	+0.153%	1	58	-92.803%
2024-02-06	78.2200	79.1700	77.7500	78.3800	+4.118%	31	57	-92.792%
2024-01-31	75.2800	75.2800	75.2800	75.2800	-2.234%	1	27	-92.495%
2024-01-30	77.0000	77.0000	77.0000	77.0000	+2.667%	1	26	-92.662%
2024-01-29	75.0000	75.0000	75.0000	75.0000	-0.332%	1	26	-92.467%
2024-01-26	77.0000	77.0000	71.0000	75.2500	-7.099%	3	25	-92.492%
2024-01-25	79.0000	81.0000	79.0000	81.0000	-1.818%	4	22	-93.025%
2024-01-24	81.0000	82.5000	80.5000	82.5000	-16.667%	7	20	-93.152%
2024-01-23	100.0000	100.0000	99.0000	99.0000	-3.837%	9	16	-94.293%
2024-01-22	102.9800	102.9800	102.9500	102.9500	-1.247%	5	7	-94.512%
2024-01-09	104.7200	104.7200	104.2500	104.2500	0.000%	2	2	-94.580%