Dark

NFLX20261218P580
NFLX Dec 18 2026 580.00 Put (NFLX261218P00580000)
option OPRA

Inactive

Nov 10, 2025

10.85+3.828%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-10	10.8500	10.8500	10.8500	10.8500	+3.828%	1	72	0.000%
2025-11-06	10.5000	10.5000	10.4500	10.4500	-2.428%	20	71	+3.828%
2025-11-05	10.5600	10.8200	10.5600	10.7100	-2.192%	22	71	+1.307%
2025-11-04	10.9200	11.0500	10.9000	10.9500	+14.063%	28	65	-0.913%
2025-10-22	9.6000	9.6000	9.6000	9.6000	+20.755%	3	70	+13.021%
2025-10-20	7.9500	7.9500	7.9500	7.9500	-10.169%	1	71	+36.478%
2025-09-26	8.8500	8.8500	8.8500	8.8500	-2.854%	1	72	+22.599%
2025-09-24	9.1100	9.1100	9.1100	9.1100	-18.661%	1	72	+19.100%
2025-09-12	11.2000	11.2000	11.2000	11.2000	+31.765%	17	72	-3.125%
2025-08-26	8.5000	8.5000	8.5000	8.5000	-1.734%	1	81	+27.647%
2025-08-25	8.8000	8.8800	8.6500	8.6500	-22.212%	8	80	+25.434%
2025-07-16	11.1200	11.1200	11.1200	11.1200	-1.593%	1	78	-2.428%
2025-07-15	11.3000	11.3000	11.3000	11.3000	-7.905%	1	79	-3.982%
2025-06-26	12.2700	12.2700	12.2700	12.2700	-19.276%	19	78	-11.573%
2025-06-11	15.3500	15.4200	15.2000	15.2000	-22.449%	7	89	-28.618%
2025-05-13	19.6000	19.6000	19.6000	19.6000	-39.599%	1	85	-44.643%
2025-04-16	32.0000	32.4500	32.0000	32.4500	-5.394%	2	86	-66.564%
2025-03-14	34.3000	34.3000	34.3000	34.3000	+41.853%	2	86	-68.367%
2025-01-23	24.7000	24.7000	24.1800	24.1800	-7.710%	6	85	-55.128%
2025-01-22	24.8000	26.2000	24.6500	26.2000	-24.648%	33	86	-58.588%
2024-12-30	34.7700	34.7700	34.7700	34.7700	+10.556%	1	103	-68.795%
2024-12-09	31.4500	31.4500	31.4500	31.4500	0.000%	17	104	-65.501%
2024-12-05	31.4500	31.4500	31.4500	31.4500	-3.528%	4	104	-65.501%
2024-12-04	32.6000	32.6000	32.6000	32.6000	+1.939%	2	103	-66.718%
2024-12-02	31.9800	31.9800	31.9800	31.9800	-10.370%	2	103	-66.073%
2024-11-27	35.7500	35.7500	35.6800	35.6800	-5.232%	2	102	-69.591%
2024-11-14	36.5900	37.6500	36.5900	37.6500	-11.098%	2	102	-71.182%
2024-11-07	42.8500	42.8500	42.3500	42.3500	-19.102%	2	102	-74.380%
2024-10-23	50.5100	52.4000	50.5100	52.3500	0.000%	23	101	-79.274%
2024-10-18	52.3500	52.3500	52.3500	52.3500	-21.866%	2	122	-79.274%
2024-10-17	67.0000	67.0000	67.0000	67.0000	+8.327%	29	122	-83.806%
2024-10-10	61.7500	61.8500	61.7500	61.8500	-8.234%	14	93	-82.458%
2024-10-01	67.4000	67.4000	67.4000	67.4000	+5.709%	14	107	-83.902%
2024-09-25	63.7600	63.7600	63.7600	63.7600	-12.658%	2	98	-82.983%
2024-09-18	73.0000	73.0000	73.0000	73.0000	+3.620%	15	98	-85.137%
2024-09-17	70.4500	70.4500	70.4500	70.4500	-0.635%	1	99	-84.599%
2024-09-13	70.9000	70.9000	70.9000	70.9000	-7.296%	20	99	-84.697%
2024-09-11	76.4800	76.4800	76.4800	76.4800	-5.662%	1	99	-85.813%
2024-09-06	81.0700	81.0700	81.0700	81.0700	+10.721%	2	99	-86.617%
2024-08-28	73.2200	73.2200	73.2200	73.2200	+5.809%	2	99	-85.182%
2024-08-27	69.2000	69.2000	69.2000	69.2000	-5.761%	15	99	-84.321%
2024-08-19	73.4300	73.4300	73.4300	73.4300	-8.304%	1	84	-85.224%
2024-08-15	81.4500	81.4500	80.0800	80.0800	-0.460%	7	84	-86.451%
2024-08-14	83.1000	83.2000	80.4500	80.4500	-8.548%	8	86	-86.513%
2024-08-12	87.9700	87.9700	87.9700	87.9700	-1.346%	1	86	-87.666%
2024-08-09	89.5700	89.5700	89.1700	89.1700	+0.394%	4	86	-87.832%
2024-08-08	90.5000	91.4800	88.8100	88.8200	-11.322%	13	86	-87.784%
2024-08-06	100.1400	101.1100	100.1400	100.1600	-0.832%	20	86	-89.167%
2024-08-05	103.5200	103.5300	101.0000	101.0000	+3.378%	5	69	-89.257%
2024-08-02	97.7000	97.7000	95.9200	97.7000	+9.333%	7	70	-88.895%
2024-07-30	89.3600	89.3600	89.3600	89.3600	+2.713%	10	76	-87.858%
2024-07-26	88.0000	88.0000	86.0000	87.0000	+6.059%	14	76	-87.529%
2024-07-23	83.1400	83.1400	82.0300	82.0300	+1.623%	3	78	-86.773%
2024-07-22	80.7200	80.7200	80.7200	80.7200	-8.064%	3	78	-86.558%
2024-07-19	86.3600	87.8000	86.3600	87.8000	+0.920%	6	78	-87.642%
2024-07-17	83.2700	87.0000	83.2700	87.0000	+3.325%	11	73	-87.529%
2024-07-15	84.2000	84.2000	84.2000	84.2000	-1.670%	1	64	-87.114%
2024-07-11	85.6300	85.6300	85.6300	85.6300	+13.417%	1	64	-87.329%
2024-07-09	75.5000	75.5000	75.5000	75.5000	-6.211%	3	64	-85.629%
2024-07-01	80.5000	80.5000	80.5000	80.5000	+6.693%	20	64	-86.522%
2024-06-28	75.4500	75.4500	75.4500	75.4500	-5.094%	2	82	-85.620%
2024-06-17	79.5000	79.5000	79.5000	79.5000	-3.578%	20	82	-86.352%
2024-06-14	82.4500	82.4500	82.4500	82.4500	-4.483%	2	82	-86.841%
2024-06-12	86.1400	86.3200	85.8200	86.3200	-0.747%	4	81	-87.430%
2024-06-11	86.9700	86.9700	86.9700	86.9700	+1.128%	1	83	-87.524%
2024-06-06	86.0000	86.0000	86.0000	86.0000	-2.273%	1	84	-87.384%
2024-05-31	88.0000	88.0000	88.0000	88.0000	+6.409%	2	84	-87.670%
2024-05-29	82.7000	82.7000	82.7000	82.7000	-5.594%	15	84	-86.880%
2024-05-22	87.6000	87.6000	87.6000	87.6000	+0.103%	4	84	-87.614%
2024-05-21	87.5100	87.5100	87.5100	87.5100	-13.322%	1	80	-87.601%
2024-05-07	100.9600	100.9600	100.9600	100.9600	-1.435%	10	79	-89.253%
2024-05-06	102.5000	102.5000	102.4000	102.4300	-12.840%	17	79	-89.407%
2024-04-22	117.8000	117.8000	117.5200	117.5200	+15.726%	4	67	-90.768%
2024-04-18	101.5500	101.5500	101.5500	101.5500	+2.576%	2	71	-89.316%
2024-04-16	99.0000	99.0000	99.0000	99.0000	-1.980%	1	73	-89.040%
2024-04-15	96.2500	101.7900	96.2500	101.0000	+3.462%	33	73	-89.257%
2024-04-12	93.7000	98.5000	93.7000	97.6200	+3.334%	8	93	-88.885%
2024-04-11	98.1000	98.1000	94.0700	94.4700	-5.492%	25	92	-88.515%
2024-04-09	99.7000	99.9600	99.6300	99.9600	+1.174%	5	67	-89.146%
2024-04-08	98.8000	98.8000	98.8000	98.8000	+3.326%	5	69	-89.018%
2024-04-04	94.9000	96.2500	92.4000	95.6200	-1.737%	28	64	-88.653%
2024-04-03	97.6900	101.9500	97.0200	97.3100	-6.126%	28	80	-88.850%
2024-03-28	103.6600	103.6600	103.6600	103.6600	+2.888%	1	63	-89.533%
2024-03-27	100.7500	100.7500	100.7500	100.7500	+2.985%	1	63	-89.231%
2024-03-26	97.8300	97.8300	97.8300	97.8300	-3.692%	2	63	-88.909%
2024-03-18	100.7800	101.5800	100.7800	101.5800	-1.656%	5	63	-89.319%
2024-03-14	103.2900	103.2900	103.2900	103.2900	+0.968%	1	63	-89.496%
2024-03-12	106.2000	106.2000	100.0000	102.3000	+2.300%	6	63	-89.394%
2024-03-01	100.0000	101.7500	100.0000	100.0000	-3.679%	12	61	-89.150%
2024-02-28	103.8200	103.8200	103.8200	103.8200	+2.034%	1	56	-89.549%
2024-02-27	103.9900	103.9900	101.7500	101.7500	-5.243%	2	56	-89.337%
2024-02-26	108.1500	109.1000	107.3800	107.3800	-0.528%	52	56	-89.896%
2024-02-22	107.9500	107.9500	107.9500	107.9500	-0.681%	1	5	-89.949%
2024-02-16	108.6900	108.6900	108.6900	108.6900	+1.579%	2	5	-90.017%
2024-02-15	107.0000	107.0000	107.0000	107.0000	-3.604%	1	5	-89.860%
2024-01-26	110.0000	111.0000	110.0000	111.0000	-5.532%	3	4	-90.225%
2024-01-25	117.5500	117.5500	117.5000	117.5000	0.000%	2	1	-90.766%