Dark

NFLX20261218P560
NFLX Dec 18 2026 560.00 Put (NFLX261218P00560000)
option OPRA

Inactive

Nov 10, 2025

8.63-8.677%(-0.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-10	8.6200	8.6300	8.6200	8.6300	-8.677%	2	103	0.000%
2025-11-05	9.2500	9.4500	9.2500	9.4500	-2.073%	22	103	-8.677%
2025-11-04	9.6200	9.6900	9.6200	9.6500	+2.660%	8	103	-10.570%
2025-11-03	9.4400	9.4400	9.4000	9.4000	+21.290%	6	103	-8.191%
2025-10-31	7.7500	7.7500	7.7500	7.7500	-1.525%	1	103	+11.355%
2025-10-13	7.8700	7.8700	7.8700	7.8700	-4.952%	25	103	+9.657%
2025-09-26	8.2800	8.2800	8.2800	8.2800	+0.364%	1	78	+4.227%
2025-09-15	8.2500	8.2500	8.2500	8.2500	+2.484%	1	79	+4.606%
2025-09-03	8.0500	8.0500	8.0500	8.0500	+3.470%	6	78	+7.205%
2025-08-25	7.6000	7.9200	7.6000	7.7800	-21.015%	68	78	+10.925%
2025-07-16	9.8500	9.8500	9.8500	9.8500	-2.956%	1	63	-12.386%
2025-07-15	10.1500	10.1500	10.1500	10.1500	-25.368%	1	62	-14.975%
2025-06-20	13.3500	13.6000	13.3500	13.6000	-0.730%	4	62	-36.544%
2025-06-16	13.2500	13.7000	13.2500	13.7000	0.000%	5	62	-37.007%
2025-06-11	13.7000	13.7000	13.7000	13.7000	-8.054%	2	59	-37.007%
2025-06-10	14.8000	14.9000	14.8000	14.9000	-8.025%	4	59	-42.081%
2025-05-29	16.2000	16.2000	16.2000	16.2000	-49.216%	1	59	-46.728%
2025-04-16	31.4500	31.9000	31.4500	31.9000	+45.000%	2	59	-72.947%
2025-01-31	22.0000	22.0000	22.0000	22.0000	-29.032%	2	59	-60.773%
2025-01-21	31.0000	31.0000	31.0000	31.0000	-2.270%	1	59	-72.161%
2025-01-08	31.7200	31.7200	31.7200	31.7200	+13.286%	1	60	-72.793%
2024-12-05	28.0000	28.0000	28.0000	28.0000	-6.853%	5	60	-69.179%
2024-11-25	30.0500	30.0600	30.0500	30.0600	+0.535%	35	60	-71.291%
2024-11-20	29.9000	29.9000	29.9000	29.9000	-3.548%	5	95	-71.137%
2024-11-19	31.0000	31.0000	31.0000	31.0000	-3.125%	15	95	-72.161%
2024-11-14	32.0000	32.0000	32.0000	32.0000	-9.910%	8	95	-73.031%
2024-11-12	35.5200	35.5200	35.5200	35.5200	-11.620%	10	91	-75.704%
2024-11-07	40.1900	40.1900	40.1900	40.1900	-12.038%	10	91	-78.527%
2024-10-28	45.6900	45.6900	45.6900	45.6900	+3.208%	2	91	-81.112%
2024-10-21	44.2600	44.2700	44.2600	44.2700	-4.959%	7	93	-80.506%
2024-10-18	46.7500	47.0000	46.5300	46.5800	-19.272%	20	86	-81.473%
2024-10-15	57.7000	57.7000	57.7000	57.7000	+2.852%	2	91	-85.043%
2024-10-09	56.1000	56.1000	56.1000	56.1000	-8.153%	1	91	-84.617%
2024-10-01	60.9000	61.0800	60.9000	61.0800	+3.525%	15	91	-85.871%
2024-09-25	59.0000	59.0000	59.0000	59.0000	+0.855%	1	97	-85.373%
2024-09-24	59.7000	60.0000	57.9000	58.5000	-5.797%	32	97	-85.248%
2024-09-20	62.1000	62.1000	62.1000	62.1000	-9.118%	2	72	-86.103%
2024-09-04	68.3300	68.3300	68.3300	68.3300	+6.682%	5	72	-87.370%
2024-08-22	64.0500	64.0500	64.0500	64.0500	-6.140%	5	74	-86.526%
2024-08-19	68.2400	68.2400	68.2400	68.2400	-6.674%	1	72	-87.353%
2024-08-15	74.5500	74.5500	73.1200	73.1200	-1.309%	11	72	-88.197%
2024-08-14	74.0300	74.0900	74.0300	74.0900	-4.437%	2	79	-88.352%
2024-08-13	78.3300	78.3300	77.5300	77.5300	-3.269%	9	81	-88.869%
2024-08-12	80.1500	80.1500	80.1500	80.1500	-8.400%	1	90	-89.233%
2024-08-07	85.1800	87.5000	85.1800	87.5000	-3.015%	2	91	-90.137%
2024-08-06	90.2200	90.2200	90.2200	90.2200	+1.371%	1	92	-90.434%
2024-08-05	94.7400	94.7400	89.0000	89.0000	+5.089%	2	96	-90.303%
2024-08-02	84.6900	90.9000	84.6900	84.6900	+3.130%	13	96	-89.810%
2024-08-01	82.5200	82.5200	82.1200	82.1200	+5.282%	12	95	-89.491%
2024-07-31	77.5000	78.0000	77.5000	78.0000	-2.194%	2	95	-88.936%
2024-07-30	79.7500	79.7500	79.7500	79.7500	+2.309%	6	94	-89.179%
2024-07-18	78.0500	78.0500	77.9500	77.9500	+13.613%	2	93	-88.929%
2024-07-05	68.1000	68.6100	68.1000	68.6100	-3.366%	8	92	-87.422%
2024-06-27	71.0000	71.0000	71.0000	71.0000	-1.389%	1	94	-87.845%
2024-06-18	72.0000	72.0000	72.0000	72.0000	-1.031%	1	92	-88.014%
2024-06-17	73.8000	73.8000	72.7500	72.7500	-1.020%	21	92	-88.137%
2024-06-14	73.5000	73.5000	73.5000	73.5000	-5.624%	36	92	-88.259%
2024-06-06	77.7600	77.9300	77.7600	77.8800	-3.662%	8	74	-88.919%
2024-06-05	80.8400	80.8400	80.8400	80.8400	-2.907%	1	76	-89.325%
2024-06-03	83.1000	83.2600	83.1000	83.2600	+0.313%	2	76	-89.635%
2024-05-31	83.0000	83.0000	83.0000	83.0000	+3.750%	2	77	-89.602%
2024-05-30	79.9400	80.0000	79.9400	80.0000	+3.627%	3	76	-89.213%
2024-05-29	77.2000	77.2000	77.2000	77.2000	-2.856%	15	92	-88.821%
2024-05-28	77.8200	79.4700	77.8200	79.4700	+1.468%	6	92	-89.141%
2024-05-24	78.3000	81.4000	77.9800	78.3200	-0.546%	14	94	-88.981%
2024-05-22	78.4300	78.7500	78.4300	78.7500	-0.968%	2	94	-89.041%
2024-05-21	79.1000	79.5200	79.1000	79.5200	-3.401%	16	94	-89.147%
2024-05-20	85.2400	85.4000	79.8000	82.3200	-5.390%	26	79	-89.517%
2024-05-08	87.0100	87.0100	87.0100	87.0100	-2.389%	1	75	-90.082%
2024-05-07	89.6000	89.6000	89.1400	89.1400	-3.214%	2	76	-90.319%
2024-05-06	92.1000	92.1000	92.1000	92.1000	-3.962%	1	78	-90.630%
2024-05-03	95.9000	95.9000	95.9000	95.9000	-9.953%	20	78	-91.001%
2024-05-01	106.5000	106.5000	106.5000	106.5000	+5.970%	1	88	-91.897%
2024-04-25	102.4300	102.4300	100.5000	100.5000	-2.332%	11	87	-91.413%
2024-04-24	99.5700	102.9000	99.5700	102.9000	+0.010%	11	87	-91.613%
2024-04-22	104.2300	106.1000	102.8900	102.8900	-1.644%	32	76	-91.612%
2024-04-19	99.1500	104.6100	99.1500	104.6100	+13.214%	48	74	-91.750%
2024-04-18	92.7300	92.8500	92.4000	92.4000	+7.292%	4	28	-90.660%
2024-04-11	86.7300	86.7300	86.1200	86.1200	-5.238%	10	29	-89.979%
2024-04-09	90.8800	90.8800	90.8700	90.8800	+2.689%	10	29	-90.504%
2024-04-03	89.3200	93.4500	88.5000	88.5000	-3.626%	26	29	-90.249%
2024-03-27	91.8300	91.8300	91.8300	91.8300	+0.558%	7	31	-90.602%
2024-03-26	91.3200	91.3200	91.3200	91.3200	+1.130%	4	24	-90.550%
2024-03-21	90.2200	90.3000	90.2200	90.3000	-1.805%	15	20	-90.443%
2024-03-19	93.5000	96.0000	91.9600	91.9600	-1.899%	7	5	-90.615%
2024-03-18	93.7400	93.7400	93.7400	93.7400	-2.880%	1	11	-90.794%
2024-03-15	96.0000	96.5200	96.0000	96.5200	+0.573%	4	12	-91.059%
2024-03-05	95.9700	95.9700	95.9700	95.9700	+0.492%	3	12	-91.008%
2024-02-27	97.0000	97.0000	95.5000	95.5000	-6.004%	2	9	-90.963%
2024-02-26	98.4000	101.6000	96.8000	101.6000	+2.803%	5	11	-91.506%
2024-02-15	98.8300	98.8300	98.8300	98.8300	-5.876%	1	6	-91.268%
2024-02-09	105.0000	105.0000	105.0000	105.0000	-0.076%	1	7	-91.781%
2024-02-06	104.4800	105.0800	104.4800	105.0800	+0.076%	2	6	-91.787%
2024-01-24	106.1600	106.4400	105.0000	105.0000	0.000%	4	4	-91.781%