Dark

NFLX20261218P55
NFLX Dec 18 2026 55.00 Put (NFLX261218P00055000)
option OPRA

EOD

Jul 1, 2026

1.55+3.333%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.5500	1.5500	1.5500	1.5500	+3.333%	2	1,885	0.000%
2026-06-30	1.5600	1.6000	1.4800	1.5000	+11.940%	19	1,883	+3.333%
2026-06-29	1.2500	1.3700	1.2500	1.3400	+6.349%	131	1,868	+15.672%
2026-06-26	1.3500	1.3500	1.2600	1.2600	-20.253%	11	1,861	+23.016%
2026-06-25	1.6100	1.6100	1.5800	1.5800	-3.659%	5	1,855	-1.899%
2026-06-24	1.4500	1.6400	1.4500	1.6400	+10.811%	18	1,856	-5.488%
2026-06-23	1.4800	1.4800	1.4800	1.4800	-8.642%	1	1,846	+4.730%
2026-06-22	1.4500	1.6300	1.4500	1.6200	+42.105%	60	1,845	-4.321%
2026-06-18	1.0700	1.1400	1.0700	1.1400	+1.786%	13	1,772	+35.965%
2026-06-17	1.0200	1.1200	1.0200	1.1200	+7.692%	39	1,772	+38.393%
2026-06-16	0.8000	1.0500	0.8000	1.0400	+11.828%	47	1,772	+49.038%
2026-06-15	0.8000	0.9300	0.8000	0.9300	-1.064%	31	1,761	+66.667%
2026-06-11	0.9400	0.9400	0.9400	0.9400	+6.818%	11	1,761	+64.894%
2026-06-10	0.8200	0.8900	0.8200	0.8800	-11.111%	37	1,761	+76.136%
2026-06-03	0.9200	1.0200	0.9200	0.9900	+39.437%	57	1,736	+56.566%
2026-06-01	0.7100	0.7100	0.7100	0.7100	+5.970%	1	1,734	+118.310%
2026-05-22	0.6700	0.6700	0.6700	0.6700	+9.836%	12	1,734	+131.343%
2026-05-21	0.6100	0.6100	0.6100	0.6100	-4.688%	10	1,740	+154.098%
2026-05-19	0.6400	0.6400	0.6400	0.6400	-28.090%	1	1,740	+142.188%
2026-05-11	0.8900	0.8900	0.8900	0.8900	+43.548%	1	1,740	+74.157%
2026-04-30	0.6200	0.6200	0.6200	0.6200	-12.676%	16	1,741	+150.000%
2026-04-27	0.7500	0.7500	0.7100	0.7100	+153.571%	4	1,741	+118.310%
2026-04-23	0.2800	0.2800	0.2800	0.2800	-63.158%	1	1,743	+453.571%
2026-04-21	0.7900	0.7900	0.7600	0.7600	+43.396%	5	1,744	+103.947%
2026-04-20	0.5300	0.5300	0.5300	0.5300	+15.217%	1	1,744	+192.453%
2026-04-16	0.4400	0.4800	0.4300	0.4600	-19.298%	9	1,743	+236.957%
2026-04-13	0.6000	0.6000	0.5700	0.5700	-19.718%	6	1,737	+171.930%
2026-04-09	0.8100	0.8100	0.7100	0.7100	-20.225%	11	1,733	+118.310%
2026-04-07	0.8900	0.8900	0.8900	0.8900	+5.952%	2	1,733	+74.157%
2026-04-06	0.8400	0.8400	0.8400	0.8400	-14.286%	5	1,734	+84.524%
2026-04-01	1.0000	1.0000	0.9800	0.9800	-16.239%	3	1,739	+58.163%
2026-03-27	1.1000	1.1700	1.1000	1.1700	+0.862%	8	1,740	+32.479%
2026-03-25	1.1600	1.1600	1.1600	1.1600	+1.754%	3	1,742	+33.621%
2026-03-24	1.1400	1.1400	1.1400	1.1400	0.000%	10	1,742	+35.965%
2026-03-23	1.1100	1.1400	1.1100	1.1400	-5.000%	6	1,746	+35.965%
2026-03-20	1.2600	1.2600	1.2000	1.2000	+2.564%	57	1,752	+29.167%
2026-03-16	1.0900	1.1700	1.0900	1.1700	+14.706%	7	1,696	+32.479%
2026-03-13	1.2800	1.2800	1.0200	1.0200	-11.304%	2	1,691	+51.961%
2026-03-11	1.1400	1.1500	1.1400	1.1500	-13.534%	5	1,691	+34.783%
2026-03-09	1.3300	1.3300	1.3300	1.3300	+33.000%	3	1,695	+16.541%
2026-03-06	1.0000	1.0500	1.0000	1.0000	-7.407%	4	1,695	+55.000%
2026-03-05	1.0800	1.0800	1.0800	1.0800	+10.204%	5	1,694	+43.519%
2026-03-04	0.9400	1.0500	0.9400	0.9800	-18.333%	22	1,694	+58.163%
2026-03-03	1.2000	1.2000	1.2000	1.2000	+8.108%	1	1,682	+29.167%
2026-03-02	1.0000	1.1100	0.9800	1.1100	-1.770%	9	1,681	+39.640%
2026-02-27	1.4000	1.4500	1.1100	1.1300	-50.220%	185	1,680	+37.168%
2026-02-25	2.2700	2.2700	2.2700	2.2700	-19.788%	1	1,683	-31.718%
2026-02-24	2.8300	2.8300	2.8300	2.8300	+2.536%	1	1,683	-45.230%
2026-02-23	2.7600	2.7600	2.6700	2.7600	+1.099%	19	1,683	-43.841%
2026-02-17	2.6500	2.7300	2.6500	2.7300	-0.727%	2	1,683	-43.223%
2026-02-12	2.2500	2.7500	2.2500	2.7500	+52.778%	44	1,683	-43.636%
2026-02-10	1.8100	1.8100	1.8000	1.8000	-1.639%	3	1,661	-13.889%
2026-02-09	1.8300	1.8300	1.8300	1.8300	-0.543%	1	1,661	-15.301%
2026-02-03	1.8400	1.8400	1.8400	1.8400	+15.000%	12	1,661	-15.761%
2026-01-30	1.5200	1.6000	1.5200	1.6000	+9.589%	3	1,655	-3.125%
2026-01-28	1.4700	1.5100	1.4600	1.4600	+1.389%	158	1,657	+6.164%
2026-01-26	1.4400	1.4400	1.4400	1.4400	+1.408%	8	1,505	+7.639%
2026-01-23	1.5100	1.5100	1.4200	1.4200	-17.919%	60	1,513	+9.155%
2026-01-22	1.7300	1.7300	1.7300	1.7300	+0.581%	1	1,513	-10.405%
2026-01-21	1.9100	1.9100	1.6300	1.7200	+1.176%	60	1,513	-9.884%
2026-01-20	1.5300	1.7000	1.5300	1.7000	+6.250%	3	1,505	-8.824%
2026-01-14	1.5200	1.6000	1.5200	1.6000	+7.383%	11	1,505	-3.125%
2026-01-09	1.4900	1.4900	1.4900	1.4900	+10.370%	2	1,505	+4.027%
2026-01-05	1.3500	1.3500	1.3500	1.3500	0.000%	10	1,513	+14.815%
2025-12-30	1.3500	1.3500	1.3500	1.3500	-3.571%	1	1,513	+14.815%
2025-12-29	1.4000	1.4000	1.4000	1.4000	-0.709%	3	1,513	+10.714%
2025-12-26	1.4100	1.4100	1.4100	1.4100	+0.714%	20	1,513	+9.929%
2025-12-17	1.4000	1.4000	1.4000	1.4000	-10.256%	5	1,493	+10.714%
2025-12-16	1.5500	1.5600	1.5500	1.5600	-2.500%	3	1,488	-0.641%
2025-12-15	1.4200	1.6000	1.4200	1.6000	-5.882%	7	1,485	-3.125%
2025-12-11	1.6200	1.7000	1.6200	1.7000	+4.294%	15	1,482	-8.824%
2025-12-10	1.0700	1.6300	1.0700	1.6300	+3.165%	2	1,468	-4.908%
2025-12-08	1.4000	1.5800	1.4000	1.5800	+21.538%	10	1,468	-1.899%
2025-12-05	1.4700	1.4700	1.3000	1.3000	+10.169%	3	1,458	+19.231%
2025-12-03	1.2000	1.2000	0.9700	1.1800	+22.917%	450	1,455	+31.356%
2025-12-01	0.9600	0.9600	0.9600	0.9600	-10.280%	1	1,007	+61.458%
2025-11-26	1.0700	1.0700	1.0700	1.0700	-6.957%	1	1,005	+44.860%
2025-11-25	1.1400	1.1500	1.1400	1.1500	+0.877%	2	1,005	+34.783%
2025-11-24	1.1400	1.1400	1.1400	1.1400	+29.545%	1	1,004	+35.965%
2025-11-17	0.9100	0.9100	0.8500	0.8800	0.000%	7	1,004	+76.136%