Dark

NFLX20261218P550
NFLX Dec 18 2026 550.00 Put (NFLX261218P00550000)
option OPRA

Inactive

Nov 10, 2025

7.15-19.663%(-1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-10	7.1500	7.1500	7.1500	7.1500	-19.663%	1	100	0.000%
2025-11-05	8.9500	8.9500	8.8400	8.9000	+0.338%	22	100	-19.663%
2025-11-03	8.8200	8.9400	8.7800	8.8700	+10.875%	26	95	-19.391%
2025-10-24	8.0000	8.0000	8.0000	8.0000	+2.171%	1	95	-10.625%
2025-10-22	7.8300	7.8300	7.8300	7.8300	-8.953%	5	95	-8.685%
2025-10-02	8.6000	8.6000	8.6000	8.6000	+7.366%	5	95	-16.860%
2025-10-01	8.0100	8.0100	8.0100	8.0100	-2.909%	5	95	-10.737%
2025-09-26	7.7200	8.2500	7.7200	8.2500	-2.941%	21	90	-13.333%
2025-09-12	8.5000	8.5000	8.5000	8.5000	+14.094%	1	93	-15.882%
2025-09-11	7.4500	7.4500	7.4500	7.4500	+12.030%	1	92	-4.027%
2025-09-08	6.6500	6.6500	6.6500	6.6500	-8.276%	5	93	+7.519%
2025-08-29	7.2500	7.2500	7.2500	7.2500	-9.375%	1	89	-1.379%
2025-08-22	8.0000	8.0000	8.0000	8.0000	+8.108%	1	89	-10.625%
2025-08-12	7.4000	7.4000	7.4000	7.4000	-10.303%	1	90	-3.378%
2025-08-08	8.2500	8.2500	8.2500	8.2500	-8.333%	1	91	-13.333%
2025-08-05	9.0000	9.0000	9.0000	9.0000	-5.263%	5	91	-20.556%
2025-07-29	9.5000	9.5000	9.5000	9.5000	+13.501%	1	91	-24.737%
2025-07-18	8.3600	8.5800	8.3600	8.3700	-16.716%	22	91	-14.576%
2025-07-11	10.0500	10.0500	10.0500	10.0500	+2.761%	1	83	-28.856%
2025-06-30	9.7800	9.7800	9.7800	9.7800	-24.186%	1	84	-26.892%
2025-06-11	13.0500	13.0500	12.9000	12.9000	-11.340%	15	85	-44.574%
2025-06-10	13.8000	14.5500	13.8000	14.5500	-6.129%	12	80	-50.859%
2025-05-22	15.4400	15.5200	15.4400	15.5000	-12.921%	3	69	-53.871%
2025-05-12	17.8000	17.8000	17.8000	17.8000	+1.425%	3	68	-59.831%
2025-05-02	17.6000	17.6000	17.5500	17.5500	-27.148%	4	68	-59.259%
2025-04-22	24.0900	24.0900	24.0900	24.0900	-18.061%	1	67	-70.320%
2025-04-16	29.1500	29.4000	29.1500	29.4000	+5.000%	2	66	-75.680%
2025-04-15	28.0000	28.0000	28.0000	28.0000	-26.797%	1	66	-74.464%
2025-04-08	38.2500	38.2500	38.2500	38.2500	+96.154%	1	66	-81.307%
2025-02-24	19.0000	19.5000	19.0000	19.5000	+5.405%	2	66	-63.333%
2025-02-20	18.0000	18.5000	18.0000	18.5000	-9.756%	4	66	-61.351%
2025-01-24	20.5000	20.5000	20.5000	20.5000	+6.826%	2	66	-65.122%
2025-01-23	19.1900	19.1900	19.1900	19.1900	-10.951%	1	66	-62.741%
2025-01-22	21.3500	21.8000	20.0600	21.5500	-25.251%	4	66	-66.821%
2024-12-31	28.8300	28.8300	28.8300	28.8300	+3.854%	2	66	-75.199%
2024-12-26	27.7600	27.7600	27.7600	27.7600	+5.954%	1	66	-74.244%
2024-12-05	26.1000	26.2000	26.1000	26.2000	-11.636%	6	67	-72.710%
2024-11-19	29.6500	29.6500	29.6500	29.6500	-2.946%	1	67	-75.885%
2024-11-13	31.6100	31.6100	30.5500	30.5500	-7.704%	3	67	-76.596%
2024-11-12	33.1000	33.1000	33.1000	33.1000	-2.647%	2	67	-78.399%
2024-11-11	34.0000	34.0000	34.0000	34.0000	-4.975%	2	68	-78.971%
2024-11-07	35.7800	35.7800	35.7800	35.7800	-19.776%	1	69	-80.017%
2024-11-04	44.6000	44.6000	44.6000	44.6000	+4.941%	1	69	-83.969%
2024-10-30	42.5000	42.5000	42.5000	42.5000	-5.556%	1	69	-83.176%
2024-10-24	45.0000	45.0000	45.0000	45.0000	+0.334%	7	70	-84.111%
2024-10-23	44.8500	44.8500	44.8500	44.8500	+7.297%	1	75	-84.058%
2024-10-21	43.4500	43.4500	41.7700	41.8000	-3.151%	11	75	-82.895%
2024-10-18	43.6700	43.6700	43.1600	43.1600	-18.566%	4	78	-83.434%
2024-10-14	53.0000	53.0000	53.0000	53.0000	-4.813%	6	76	-86.509%
2024-10-02	55.6800	55.6800	55.6800	55.6800	-0.837%	1	81	-87.159%
2024-09-25	56.1500	56.1500	56.1500	56.1500	-3.190%	2	81	-87.266%
2024-09-19	58.0000	58.0000	58.0000	58.0000	-16.667%	1	81	-87.672%
2024-09-11	69.6000	69.6000	69.6000	69.6000	-0.699%	1	82	-89.727%
2024-09-06	70.0900	70.0900	70.0900	70.0900	+9.481%	2	81	-89.799%
2024-09-03	64.0200	64.0200	64.0200	64.0200	+3.895%	15	82	-88.832%
2024-08-27	61.6200	61.6200	61.6200	61.6200	+0.686%	2	82	-88.397%
2024-08-21	61.2000	61.2000	61.2000	61.2000	-4.300%	1	84	-88.317%
2024-08-19	64.0000	64.0000	63.9500	63.9500	+0.267%	3	83	-88.819%
2024-08-16	63.7700	63.7800	63.7700	63.7800	-14.584%	4	84	-88.790%
2024-08-13	74.6700	74.6700	74.6700	74.6700	-9.127%	6	84	-90.425%
2024-08-02	82.8600	82.8600	82.1700	82.1700	+19.921%	52	84	-91.299%
2024-07-22	69.3500	69.3500	68.5200	68.5200	+2.269%	2	98	-89.565%
2024-07-10	67.0000	67.0000	67.0000	67.0000	+2.290%	1	96	-89.328%
2024-07-09	66.0000	66.0000	65.5000	65.5000	-6.348%	2	96	-89.084%
2024-07-01	69.9900	69.9900	69.9400	69.9400	+3.769%	2	97	-89.777%
2024-06-28	67.4000	67.4000	67.4000	67.4000	+0.417%	40	96	-89.392%
2024-06-27	67.1200	67.1200	67.1200	67.1200	-4.483%	1	76	-89.347%
2024-06-17	70.2700	70.2700	70.2700	70.2700	+0.992%	1	76	-89.825%
2024-06-14	70.7000	70.7000	69.5800	69.5800	-8.351%	4	77	-89.724%
2024-06-10	75.9200	75.9200	75.9200	75.9200	+2.998%	1	78	-90.582%
2024-06-06	73.7100	73.7100	73.7100	73.7100	-7.166%	1	78	-90.300%
2024-06-04	79.4000	79.4000	79.4000	79.4000	+8.767%	10	77	-90.995%
2024-05-30	73.5400	73.5400	73.0000	73.0000	+2.817%	8	77	-90.205%
2024-05-29	73.9000	73.9000	71.0000	71.0000	-5.710%	10	69	-89.930%
2024-05-24	75.3000	75.3000	75.3000	75.3000	-1.116%	2	60	-90.505%
2024-05-22	76.2700	76.2700	76.1500	76.1500	+1.533%	3	60	-90.611%
2024-05-21	75.0000	75.0000	75.0000	75.0000	-1.160%	1	61	-90.467%
2024-05-20	75.8800	75.8800	75.8800	75.8800	-9.343%	1	61	-90.577%
2024-05-09	83.6900	83.7000	83.6900	83.7000	-1.379%	10	60	-91.458%
2024-05-08	83.1200	84.8700	83.1200	84.8700	-16.384%	2	63	-91.575%
2024-04-30	97.1500	101.5000	97.1500	101.5000	+3.571%	12	61	-92.956%
2024-04-29	98.0000	98.0000	98.0000	98.0000	+0.647%	1	61	-92.704%
2024-04-26	97.3700	97.3700	97.3700	97.3700	+4.721%	20	60	-92.657%
2024-04-23	93.0300	93.0300	92.9800	92.9800	-6.581%	2	60	-92.310%
2024-04-22	99.5300	99.5300	99.5300	99.5300	+17.481%	2	60	-92.816%
2024-04-18	84.7200	84.7200	84.7200	84.7200	-2.621%	1	58	-91.560%
2024-04-17	87.0000	87.0000	87.0000	87.0000	+2.486%	9	57	-91.782%
2024-04-16	82.0500	88.4000	82.0500	84.8900	-3.523%	34	57	-91.577%
2024-04-15	87.4000	88.0900	87.2200	87.9900	+5.732%	43	85	-91.874%
2024-04-11	83.3000	83.3000	83.2200	83.2200	-3.547%	10	49	-91.408%
2024-04-10	86.2800	86.2800	86.2800	86.2800	+0.023%	5	59	-91.713%
2024-04-09	86.2600	86.2600	86.2600	86.2600	+8.914%	5	54	-91.711%
2024-04-08	79.2000	79.2000	79.2000	79.2000	-9.444%	2	49	-90.972%
2024-04-01	88.3900	88.3900	87.4600	87.4600	-3.038%	9	49	-91.825%
2024-03-28	90.2900	90.3200	90.2000	90.2000	+1.725%	30	80	-92.073%
2024-03-27	87.6100	88.6700	87.6100	88.6700	+4.146%	21	80	-91.936%
2024-03-26	85.1200	85.1400	85.1200	85.1400	-8.452%	20	81	-91.602%
2024-03-19	89.2800	93.0000	89.0000	93.0000	+5.706%	5	91	-92.312%
2024-03-18	87.3500	88.9300	87.3500	87.9800	-4.338%	8	96	-91.873%
2024-03-15	91.5000	91.9700	91.3500	91.9700	+8.136%	46	82	-92.226%
2024-03-13	85.0500	85.0500	85.0500	85.0500	-6.229%	2	82	-91.593%
2024-03-12	92.9300	92.9300	90.7000	90.7000	-2.052%	3	82	-92.117%
2024-03-06	91.0000	92.9700	91.0000	92.6000	-1.489%	61	83	-92.279%
2024-03-05	92.6400	95.8700	91.2200	94.0000	+14.564%	8	23	-92.394%
2024-03-01	87.4600	87.4600	82.0000	82.0500	-15.281%	42	24	-91.286%
2024-02-26	94.4500	96.8500	94.4500	96.8500	+4.140%	2	38	-92.617%
2024-02-22	92.7500	93.4600	92.7500	93.0000	-5.344%	26	38	-92.312%
2024-02-20	98.6000	98.6000	98.2500	98.2500	+3.979%	23	13	-92.723%
2024-02-16	95.6800	95.6800	93.2700	94.4900	+1.254%	48	17	-92.433%
2024-02-15	93.3200	93.3200	93.3200	93.3200	-1.768%	1	17	-92.338%
2024-02-14	97.5700	97.5700	95.0000	95.0000	-6.890%	3	17	-92.474%
2024-02-13	102.0300	102.0300	102.0300	102.0300	+3.061%	1	14	-92.992%
2024-01-30	97.4900	99.0000	97.4900	99.0000	+3.125%	4	13	-92.778%
2024-01-29	96.0000	96.0000	96.0000	96.0000	-2.181%	2	9	-92.552%
2024-01-26	98.1400	98.1400	98.1400	98.1400	-2.755%	5	7	-92.714%
2024-01-25	102.8000	102.8000	100.9200	100.9200	-0.845%	2	2	-92.915%
2024-01-24	101.7800	101.7800	101.7800	101.7800	0.000%	1	1	-92.975%