Dark

NFLX20261218P570
NFLX Dec 18 2026 570.00 Put (NFLX261218P00570000)
option OPRA

Inactive

Nov 14, 2025

9.15-10.906%(-1.12)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	9.1500	9.1500	9.1500	9.1500	-10.906%	10	58	0.000%
2025-11-04	10.2900	10.2900	10.2500	10.2700	+1.885%	4	58	-10.906%
2025-11-03	10.0400	10.2600	9.9200	10.0800	+15.464%	26	66	-9.226%
2025-09-30	8.7500	8.7500	8.7300	8.7300	+0.345%	2	66	+4.811%
2025-09-25	8.7000	8.7000	8.7000	8.7000	+13.134%	1	65	+5.172%
2025-09-22	7.6900	7.6900	7.6900	7.6900	+1.184%	3	66	+18.986%
2025-09-04	7.6000	7.6000	7.6000	7.6000	-9.524%	1	66	+20.395%
2025-09-03	8.4000	8.4000	8.4000	8.4000	-2.890%	1	65	+8.929%
2025-08-29	8.6500	8.6500	8.6500	8.6500	+4.848%	1	66	+5.780%
2025-08-25	8.3000	8.3400	8.2000	8.2500	-30.789%	54	66	+10.909%
2025-07-02	11.9200	11.9200	11.9200	11.9200	-18.076%	4	66	-23.238%
2025-06-11	14.5500	14.5500	14.5500	14.5500	-7.029%	2	66	-37.113%
2025-06-10	15.5000	15.6500	15.4500	15.6500	-59.085%	10	64	-41.534%
2025-04-11	38.2500	38.2500	38.2500	38.2500	+24.027%	10	54	-76.078%
2025-04-02	30.8400	30.8400	30.8400	30.8400	-6.090%	1	49	-70.331%
2025-03-14	32.8400	32.8400	32.8400	32.8400	-8.498%	8	50	-72.138%
2025-03-11	35.8900	35.8900	35.8900	35.8900	+75.501%	4	54	-74.505%
2025-02-07	20.4500	20.4500	20.4500	20.4500	-6.791%	10	54	-55.257%
2025-02-04	21.9400	21.9400	21.9400	21.9400	-6.239%	1	49	-58.295%
2025-01-22	23.2500	23.4500	23.1000	23.4000	-32.370%	39	50	-60.897%
2024-11-13	34.7500	34.7500	34.6000	34.6000	-15.258%	2	59	-73.555%
2024-11-08	40.8300	40.8300	40.8300	40.8300	-13.220%	2	59	-77.590%
2024-11-04	47.0500	47.0500	47.0500	47.0500	+6.786%	1	59	-80.553%
2024-10-29	44.0600	44.0600	44.0600	44.0600	-11.080%	1	59	-79.233%
2024-10-23	49.0000	49.5500	48.6500	49.5500	+6.628%	15	58	-81.534%
2024-10-21	46.4700	46.4700	46.4700	46.4700	-20.564%	1	73	-80.310%
2024-10-14	58.5000	58.5000	58.5000	58.5000	-6.265%	1	73	-84.359%
2024-10-03	62.4100	62.4100	62.4100	62.4100	-1.964%	1	73	-85.339%
2024-09-23	63.6600	63.6600	63.6600	63.6600	-14.378%	1	72	-85.627%
2024-09-10	74.2300	74.3500	73.9500	74.3500	+0.067%	6	72	-87.693%
2024-09-06	74.3000	74.3000	74.3000	74.3000	+10.697%	12	72	-87.685%
2024-08-27	68.3200	68.3200	67.1200	67.1200	-7.421%	3	66	-86.368%
2024-08-19	72.5000	72.5000	72.5000	72.5000	-0.685%	1	64	-87.379%
2024-08-16	73.0000	73.0000	73.0000	73.0000	-6.518%	2	64	-87.466%
2024-08-14	79.3300	79.3300	78.0900	78.0900	-2.448%	2	64	-88.283%
2024-08-13	80.0500	80.0500	80.0500	80.0500	-5.601%	3	64	-88.570%
2024-08-09	84.7900	84.8000	84.7900	84.8000	-2.697%	4	66	-89.210%
2024-08-08	87.1500	87.1500	87.1500	87.1500	-2.145%	1	65	-89.501%
2024-08-07	86.0500	89.0600	86.0500	89.0600	-11.471%	3	65	-89.726%
2024-08-05	100.6000	100.6000	100.6000	100.6000	+16.570%	4	65	-90.905%
2024-08-01	86.3000	86.3000	86.3000	86.3000	-5.008%	5	65	-89.397%
2024-07-30	90.8500	90.8500	90.8500	90.8500	+10.793%	3	65	-89.928%
2024-07-26	82.0000	84.0000	82.0000	82.0000	+1.699%	11	68	-88.841%
2024-07-24	80.6300	80.6300	80.6300	80.6300	-0.457%	1	65	-88.652%
2024-07-22	81.0000	81.0000	81.0000	81.0000	-1.937%	4	65	-88.704%
2024-07-19	82.6000	82.6000	82.6000	82.6000	-0.805%	1	69	-88.923%
2024-07-18	83.2700	83.2700	83.2700	83.2700	+8.821%	1	68	-89.012%
2024-07-11	76.5200	76.5200	76.5200	76.5200	+4.822%	2	68	-88.042%
2024-07-09	73.0000	73.0000	73.0000	73.0000	+1.080%	1	68	-87.466%
2024-07-05	72.2200	72.2200	72.2200	72.2200	-6.208%	2	68	-87.330%
2024-07-03	77.0000	77.0000	77.0000	77.0000	+2.639%	8	68	-88.117%
2024-06-26	75.0200	75.0200	75.0200	75.0200	-4.591%	1	68	-87.803%
2024-06-24	78.6300	78.6300	78.6300	78.6300	+2.117%	1	68	-88.363%
2024-06-18	77.0000	77.0000	77.0000	77.0000	-2.197%	5	68	-88.117%
2024-06-14	78.7300	78.7300	78.7300	78.7300	-5.667%	2	68	-88.378%
2024-06-12	83.4600	83.4600	83.4600	83.4600	+1.657%	1	68	-89.037%
2024-06-06	81.5100	82.5500	81.0800	82.1000	+1.358%	11	68	-88.855%
2024-05-30	81.0000	81.0000	81.0000	81.0000	-1.580%	20	67	-88.704%
2024-05-24	82.3000	82.3000	82.3000	82.3000	-2.719%	4	67	-88.882%
2024-05-22	82.6300	84.6000	82.6300	84.6000	+0.106%	3	67	-89.184%
2024-05-20	86.3700	86.3800	82.7500	84.5100	-13.721%	10	67	-89.173%
2024-05-06	101.2800	101.2800	97.9500	97.9500	-2.537%	11	65	-90.658%
2024-05-03	100.5000	100.5000	100.5000	100.5000	-7.219%	20	65	-90.896%
2024-05-01	108.3200	108.3200	108.3200	108.3200	+0.222%	1	65	-91.553%
2024-04-19	106.0000	108.0800	105.4900	108.0800	+12.326%	3	65	-91.534%
2024-04-17	95.4200	96.2200	95.1500	96.2200	+3.108%	30	65	-90.491%
2024-04-16	90.0500	96.8000	90.0500	93.3200	-3.635%	31	70	-90.195%
2024-04-15	96.8400	96.8400	96.8400	96.8400	+4.805%	3	63	-90.551%
2024-04-12	92.4000	92.4000	92.4000	92.4000	+2.303%	2	66	-90.097%
2024-04-11	90.6700	90.7700	89.9200	90.3200	-5.026%	14	66	-89.869%
2024-04-10	95.1000	95.1000	95.1000	95.1000	+0.211%	4	66	-90.379%
2024-04-09	94.9000	94.9000	94.9000	94.9000	+3.422%	5	66	-90.358%
2024-04-08	91.7600	91.7600	91.2200	91.7600	+3.101%	15	66	-90.028%
2024-04-05	89.0000	89.0000	89.0000	89.0000	-1.374%	4	66	-89.719%
2024-04-04	90.2400	90.2400	90.2400	90.2400	-2.968%	1	64	-89.860%
2024-04-03	92.7000	93.4100	91.9200	93.0000	-3.085%	11	64	-90.161%
2024-04-01	97.0700	97.0700	95.9600	95.9600	-3.129%	10	65	-90.465%
2024-03-28	99.0600	99.0600	99.0600	99.0600	+5.014%	1	62	-90.763%
2024-03-27	94.3300	94.3300	94.3300	94.3300	-0.074%	1	62	-90.300%
2024-03-25	94.4000	94.4000	94.4000	94.4000	+0.640%	1	62	-90.307%
2024-03-22	94.0000	94.0000	93.8000	93.8000	-0.898%	6	62	-90.245%
2024-03-21	94.0000	94.6500	94.0000	94.6500	-0.630%	2	63	-90.333%
2024-03-20	95.7800	96.5000	94.4900	95.2500	-0.730%	20	62	-90.394%
2024-03-19	95.9500	95.9500	95.9500	95.9500	-3.130%	1	62	-90.464%
2024-03-15	99.0500	99.0500	99.0500	99.0500	-0.202%	2	62	-90.762%
2024-03-14	99.2500	99.2500	99.2500	99.2500	-0.050%	1	62	-90.781%
2024-03-12	101.6000	101.6000	96.0000	99.3000	+0.222%	7	61	-90.785%
2024-03-06	99.0800	99.0800	99.0800	99.0800	-1.843%	4	59	-90.765%
2024-03-05	100.9400	100.9400	100.9400	100.9400	+12.093%	3	59	-90.935%
2024-03-01	95.5600	95.5600	90.0000	90.0500	-13.580%	48	62	-89.839%
2024-02-26	102.9000	104.2000	102.8500	104.2000	+0.657%	52	55	-91.219%
2024-02-16	101.0000	103.5200	101.0000	103.5200	-1.033%	4	5	-91.161%
2024-01-30	104.6000	104.6000	104.6000	104.6000	-3.049%	1	5	-91.252%
2024-01-26	109.9800	109.9800	107.8900	107.8900	-3.670%	2	4	-91.519%
2024-01-25	111.5000	112.0000	111.5000	112.0000	0.000%	2	2	-91.830%