Dark

NFLX20261218P530
NFLX Dec 18 2026 530.00 Put (NFLX261218P00530000)
option OPRA

Inactive

Sep 2, 2025

6.92+5.167%(+0.34)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-02	7.0000	7.0600	6.8800	6.9200	+5.167%	10	92	0.000%
2025-08-25	6.6200	6.6800	6.5600	6.5800	+3.297%	8	89	+5.167%
2025-08-22	7.0600	7.0600	6.3700	6.3700	-32.947%	21	85	+8.634%
2025-07-02	9.5000	9.5000	9.5000	9.5000	-17.391%	2	96	-27.158%
2025-06-11	11.4000	11.5000	11.4000	11.5000	-4.167%	7	94	-39.826%
2025-06-09	12.0000	12.0000	12.0000	12.0000	-9.434%	1	94	-42.333%
2025-05-15	13.9400	13.9400	13.2500	13.2500	-50.281%	2	94	-47.774%
2025-04-16	24.5500	26.6500	24.5500	26.6500	-37.661%	3	94	-74.034%
2025-04-07	42.7500	42.7500	42.7500	42.7500	+80.000%	25	111	-83.813%
2025-04-02	23.6500	23.7500	23.6500	23.7500	-12.167%	20	111	-70.863%
2025-03-31	26.8300	27.0800	26.8300	27.0400	+57.209%	29	111	-74.408%
2025-02-04	17.2000	17.2000	17.2000	17.2000	-2.989%	2	85	-59.767%
2025-01-23	18.0700	18.3100	17.7300	17.7300	-1.500%	10	85	-60.970%
2025-01-22	18.4800	18.4800	18.0000	18.0000	-32.458%	16	80	-61.556%
2025-01-08	26.6500	26.6500	26.6500	26.6500	+0.566%	5	85	-74.034%
2025-01-07	26.5000	26.5000	26.5000	26.5000	+0.952%	2	85	-73.887%
2025-01-02	26.2500	26.2500	26.2500	26.2500	+10.994%	4	85	-73.638%
2024-12-26	23.6500	23.6500	23.6500	23.6500	-12.407%	4	85	-70.740%
2024-11-25	25.5000	27.0000	25.5000	27.0000	+2.584%	19	85	-74.370%
2024-11-20	26.2000	26.3200	26.2000	26.3200	-0.904%	6	69	-73.708%
2024-11-13	28.7000	28.7000	26.5600	26.5600	-8.414%	2	69	-73.946%
2024-11-12	29.0500	29.0500	29.0000	29.0000	-4.605%	11	70	-76.138%
2024-11-11	30.6600	30.6600	30.4000	30.4000	-3.185%	6	74	-77.237%
2024-11-07	33.3600	33.3600	31.4000	31.4000	-16.600%	12	74	-77.962%
2024-10-21	37.6500	37.6500	37.6500	37.6500	-3.014%	3	74	-81.620%
2024-10-18	38.8200	38.8200	38.8200	38.8200	-23.356%	6	74	-82.174%
2024-10-17	50.1000	50.6500	50.1000	50.6500	+8.111%	2	71	-86.338%
2024-10-14	46.5000	46.8500	46.5000	46.8500	+2.516%	2	71	-85.229%
2024-10-10	45.4400	45.7000	45.4400	45.7000	-4.133%	3	71	-84.858%
2024-10-08	47.6700	47.6700	47.6700	47.6700	-6.731%	1	71	-85.484%
2024-10-03	51.1100	51.1100	51.1100	51.1100	-1.994%	10	71	-86.461%
2024-10-01	52.1400	52.1500	52.1400	52.1500	+2.657%	10	76	-86.731%
2024-09-24	50.2700	50.8000	50.2700	50.8000	-5.047%	18	66	-86.378%
2024-09-17	53.5000	53.7100	53.5000	53.5000	-6.140%	18	67	-87.065%
2024-08-15	57.0000	57.0000	57.0000	57.0000	-13.793%	10	54	-87.860%
2024-08-13	67.4800	67.4800	66.1200	66.1200	-4.423%	15	59	-89.534%
2024-08-09	70.0000	70.0000	69.1800	69.1800	-5.168%	8	59	-89.997%
2024-08-08	70.5000	72.9500	70.5000	72.9500	-5.383%	15	58	-90.514%
2024-08-06	76.2200	77.1000	76.2200	77.1000	-6.067%	12	58	-91.025%
2024-08-05	81.6600	82.0800	81.5000	82.0800	+18.957%	16	52	-91.569%
2024-07-30	68.7900	69.0200	68.7900	69.0000	+1.920%	5	52	-89.971%
2024-07-29	67.7000	67.7000	67.7000	67.7000	+8.112%	1	52	-89.778%
2024-07-22	62.3300	62.6200	62.3300	62.6200	-0.918%	2	52	-88.949%
2024-07-19	64.0500	64.0500	63.2000	63.2000	-5.233%	8	52	-89.051%
2024-07-17	66.5200	66.6900	66.5200	66.6900	+12.084%	4	52	-89.624%
2024-07-09	60.1400	60.1400	59.5000	59.5000	-4.032%	3	52	-88.370%
2024-06-25	62.0000	62.0000	62.0000	62.0000	-9.224%	2	52	-88.839%
2024-06-12	68.3000	68.3000	68.3000	68.3000	+3.172%	2	52	-89.868%
2024-06-06	66.2000	66.2000	66.2000	66.2000	-6.352%	1	52	-89.547%
2024-05-31	70.6900	70.6900	70.6900	70.6900	+2.598%	6	52	-90.211%
2024-05-22	67.4300	68.9000	67.4300	68.9000	+0.145%	6	52	-89.956%
2024-05-21	68.8000	68.8000	68.8000	68.8000	-2.646%	1	52	-89.942%
2024-05-20	71.1100	71.1100	68.6000	70.6700	-4.629%	26	52	-90.208%
2024-05-17	74.1000	74.1900	74.1000	74.1000	-2.049%	14	62	-90.661%
2024-05-15	72.5900	75.7700	72.5900	75.6500	+2.995%	14	55	-90.853%
2024-05-14	73.3200	73.4500	73.3200	73.4500	-0.447%	5	52	-90.579%
2024-05-13	74.2500	74.2500	73.7800	73.7800	-1.849%	3	52	-90.621%
2024-05-08	75.6700	75.6700	75.1700	75.1700	-13.448%	2	52	-90.794%
2024-04-24	87.2700	87.2700	85.6300	86.8500	+5.618%	21	53	-92.032%
2024-04-23	82.6800	83.7400	81.6000	82.2300	-7.085%	11	43	-91.585%
2024-04-22	90.2200	90.5500	88.5000	88.5000	-2.479%	13	43	-92.181%
2024-04-19	85.4800	90.7500	85.4800	90.7500	+14.888%	14	43	-92.375%
2024-04-18	78.9900	78.9900	78.9900	78.9900	+1.660%	4	47	-91.239%
2024-04-17	77.7000	77.7000	77.7000	77.7000	+1.635%	10	47	-91.094%
2024-04-15	76.4500	76.4500	76.4500	76.4500	-5.710%	1	37	-90.948%
2024-03-28	81.0800	81.0800	81.0800	81.0800	+4.350%	20	39	-91.465%
2024-03-25	77.7000	77.7000	77.7000	77.7000	-2.264%	1	39	-91.094%
2024-03-18	79.5000	79.5000	79.5000	79.5000	-5.917%	1	38	-91.296%
2024-03-12	84.5000	84.5000	84.5000	84.5000	+4.321%	14	37	-91.811%
2024-03-07	81.0000	81.0000	81.0000	81.0000	-3.858%	20	35	-91.457%
2024-03-06	84.4000	84.4000	83.9800	84.2500	+0.298%	105	52	-91.786%
2024-03-05	84.7500	84.7500	84.0000	84.0000	+7.006%	105	117	-91.762%
2024-03-01	78.5000	78.5000	78.5000	78.5000	-6.770%	6	15	-91.185%
2024-02-26	85.6000	85.6000	84.2000	84.2000	-4.427%	4	18	-91.781%
2024-02-23	88.1000	88.1000	88.1000	88.1000	-1.289%	2	22	-92.145%
2024-02-20	89.5000	89.5000	89.2500	89.2500	+3.779%	7	23	-92.246%
2024-02-16	85.0000	86.0000	85.0000	86.0000	+1.715%	6	15	-91.953%
2024-02-15	84.5500	84.5500	84.5500	84.5500	-9.572%	1	15	-91.815%
2024-02-13	93.5000	93.5000	93.5000	93.5000	+3.682%	1	14	-92.599%
2024-02-12	90.1800	90.1800	90.1800	90.1800	-1.550%	1	13	-92.326%
2024-02-07	91.6000	91.6000	91.6000	91.6000	0.000%	2	12	-92.445%
2024-02-06	91.6000	91.6000	91.6000	91.6000	+1.631%	8	14	-92.445%
2024-02-02	90.1300	90.1300	90.1300	90.1300	-0.376%	1	22	-92.322%
2024-02-01	89.4800	90.4700	89.4800	90.4700	+0.802%	9	21	-92.351%
2024-01-31	89.7500	89.7500	89.7500	89.7500	-4.521%	1	12	-92.290%
2024-01-25	92.5000	94.0000	92.5000	94.0000	-1.053%	3	11	-92.638%
2024-01-24	92.3700	95.0000	92.3700	95.0000	0.000%	8	8	-92.716%