Dark

NFLX20261218P590
NFLX Dec 18 2026 590.00 Put (NFLX261218P00590000)
option OPRA

Inactive

Nov 12, 2025

9.54-16.899%(-1.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-12	9.5400	9.5400	9.5400	9.5400	-16.899%	1	93	0.000%
2025-11-05	11.2500	11.5200	11.2500	11.4800	-1.880%	12	92	-16.899%
2025-11-04	11.6400	11.7000	11.6400	11.7000	+19.145%	2	101	-18.462%
2025-10-22	9.8200	9.8200	9.8200	9.8200	+0.615%	1	100	-2.851%
2025-10-10	9.7500	9.7600	9.7500	9.7600	+1.561%	2	99	-2.254%
2025-09-24	9.7100	9.7200	9.6100	9.6100	-0.826%	6	99	-0.728%
2025-09-16	9.8000	9.8600	9.6000	9.6900	+2.976%	6	95	-1.548%
2025-08-25	9.4400	9.4400	9.4100	9.4100	-21.583%	4	97	+1.382%
2025-07-14	12.0000	12.0000	12.0000	12.0000	-9.639%	1	97	-20.500%
2025-07-02	13.1800	13.2800	13.1800	13.2800	-17.516%	3	98	-28.163%
2025-06-11	16.4000	16.4000	16.1000	16.1000	-28.444%	52	97	-40.745%
2025-05-01	22.5000	22.5000	22.5000	22.5000	-22.010%	1	56	-57.600%
2025-04-23	28.8500	28.8500	28.8500	28.8500	-42.473%	1	55	-66.932%
2025-04-04	50.1500	50.1500	50.1500	50.1500	+29.654%	10	55	-80.977%
2025-04-03	38.6800	38.6800	38.6800	38.6800	+34.073%	2	57	-75.336%
2025-03-26	28.8500	28.8500	28.8500	28.8500	+17.851%	1	59	-66.932%
2025-02-24	24.4800	24.4800	24.4800	24.4800	-8.520%	1	58	-61.029%
2025-01-23	25.7700	26.7600	25.7700	26.7600	-3.219%	2	59	-64.350%
2025-01-22	26.3500	28.4500	26.2000	27.6500	-26.070%	89	59	-65.497%
2025-01-21	37.4000	37.4000	37.4000	37.4000	-14.220%	5	70	-74.492%
2025-01-10	43.1000	43.6000	43.1000	43.6000	+17.838%	6	70	-78.119%
2024-12-30	37.0000	37.0000	37.0000	37.0000	-17.503%	1	69	-74.216%
2024-11-07	45.1500	45.1500	44.8500	44.8500	-18.970%	2	68	-78.729%
2024-10-23	54.8500	55.3500	54.3500	55.3500	+0.746%	17	68	-82.764%
2024-10-18	54.9400	54.9400	54.9400	54.9400	-22.707%	2	83	-82.636%
2024-10-17	71.0800	71.0800	71.0800	71.0800	+11.937%	10	84	-86.579%
2024-10-11	63.5000	63.5000	63.5000	63.5000	-10.500%	2	84	-84.976%
2024-09-30	70.3500	70.9500	70.3500	70.9500	-4.380%	2	84	-86.554%
2024-09-13	74.2000	74.2000	74.2000	74.2000	-5.054%	20	84	-87.143%
2024-09-12	78.1500	78.1500	78.1500	78.1500	-7.515%	1	79	-87.793%
2024-09-06	84.5000	84.5000	84.5000	84.5000	+6.625%	2	79	-88.710%
2024-09-05	80.1500	80.1500	79.2500	79.2500	+0.038%	2	80	-87.962%
2024-09-04	79.2200	79.2200	79.2200	79.2200	+1.904%	3	80	-87.958%
2024-08-20	77.7300	77.7400	77.7300	77.7400	-1.283%	3	80	-87.728%
2024-08-19	78.9900	78.9900	78.7500	78.7500	-2.453%	2	80	-87.886%
2024-08-16	81.0700	81.0700	80.0000	80.7300	-5.678%	36	79	-88.183%
2024-08-14	85.5300	85.5900	85.5300	85.5900	-3.972%	2	79	-88.854%
2024-08-13	90.3700	90.3700	89.1300	89.1300	-3.747%	17	79	-89.297%
2024-08-12	92.6000	92.6000	92.6000	92.6000	-1.573%	1	80	-89.698%
2024-08-09	94.1200	94.1300	92.8700	94.0800	-10.630%	12	81	-89.860%
2024-08-06	105.2700	105.2700	105.2700	105.2700	-2.320%	1	76	-90.938%
2024-08-05	107.7700	107.7700	107.7700	107.7700	+6.661%	1	76	-91.148%
2024-08-02	101.0300	101.0400	101.0300	101.0400	+7.068%	10	77	-90.558%
2024-07-30	94.3700	94.3700	94.3700	94.3700	+1.659%	9	82	-89.891%
2024-07-29	92.8300	92.8300	92.8300	92.8300	+5.970%	9	82	-89.723%
2024-07-23	87.6000	87.6000	87.6000	87.6000	-2.839%	1	73	-89.110%
2024-07-19	90.1600	90.1600	90.1600	90.1600	+3.525%	1	73	-89.419%
2024-07-17	87.0800	87.0900	87.0800	87.0900	+1.267%	6	72	-89.046%
2024-07-15	86.7700	86.7700	86.0000	86.0000	-4.444%	15	66	-88.907%
2024-07-12	89.8000	90.0000	89.5000	90.0000	+0.480%	27	81	-89.400%
2024-07-11	89.5700	89.5700	89.5700	89.5700	+17.315%	1	66	-89.349%
2024-07-05	76.3500	79.7700	76.3500	76.3500	-7.398%	7	65	-87.505%
2024-06-20	82.4500	82.4500	82.4500	82.4500	-3.522%	5	64	-88.429%
2024-06-14	87.9800	88.0200	84.3500	85.4600	-5.150%	38	69	-88.837%
2024-06-06	89.5200	90.5300	88.9500	90.1000	-2.983%	18	84	-89.412%
2024-06-05	92.8700	92.8700	92.8700	92.8700	-4.258%	1	68	-89.728%
2024-06-03	96.0000	97.0000	96.0000	97.0000	+9.977%	15	67	-90.165%
2024-05-29	88.2000	88.2000	88.2000	88.2000	-2.098%	15	68	-89.184%
2024-05-24	90.0800	90.0900	89.7400	90.0900	-9.257%	8	68	-89.411%
2024-05-13	99.2800	99.2800	99.2800	99.2800	-7.929%	1	68	-90.391%
2024-05-06	108.2200	108.2200	107.8300	107.8300	-9.819%	2	69	-91.153%
2024-05-01	119.5700	119.5700	119.5700	119.5700	-1.879%	1	68	-92.021%
2024-04-22	121.8600	121.8600	121.8600	121.8600	+19.097%	1	68	-92.171%
2024-04-16	102.6000	102.6000	102.3200	102.3200	-3.499%	2	69	-90.676%
2024-04-15	100.8100	106.0300	100.8100	106.0300	+4.566%	9	69	-91.003%
2024-04-12	101.4000	101.4000	101.4000	101.4000	+2.559%	2	78	-90.592%
2024-04-11	99.3400	99.3400	98.5200	98.8700	-5.006%	10	79	-90.351%
2024-04-09	104.3500	104.3500	104.0700	104.0800	+3.634%	17	69	-90.834%
2024-04-08	100.6000	100.6000	100.4300	100.4300	-1.103%	7	86	-90.501%
2024-04-03	101.3300	102.0400	100.5500	101.5500	-3.607%	10	79	-90.606%
2024-03-27	102.6900	105.4100	102.6900	105.3500	+3.213%	16	69	-90.944%
2024-03-21	103.0000	103.0000	102.0700	102.0700	-0.778%	6	77	-90.653%
2024-03-20	104.2800	105.1100	102.8700	102.8700	-2.085%	14	82	-90.726%
2024-03-19	106.7500	110.5000	105.0600	105.0600	-2.042%	10	74	-90.919%
2024-03-13	107.2500	107.2500	107.2500	107.2500	-0.418%	1	64	-91.105%
2024-03-12	107.7000	107.7000	107.7000	107.7000	-2.622%	1	63	-91.142%
2024-03-11	110.6000	110.6000	110.6000	110.6000	+0.136%	1	63	-91.374%
2024-03-07	110.4500	110.4500	110.4500	110.4500	+0.409%	1	62	-91.363%
2024-03-06	110.2500	112.5000	108.1200	110.0000	+0.182%	6	62	-91.327%
2024-03-05	109.8000	109.8000	109.8000	109.8000	-3.600%	1	64	-91.311%
2024-02-26	112.3500	114.0000	112.3000	113.9000	-3.744%	54	64	-91.624%
2024-02-20	118.3300	118.3300	118.3300	118.3300	+7.543%	8	10	-91.938%
2024-02-16	110.0300	110.0300	110.0300	110.0300	-0.749%	2	9	-91.330%
2024-02-15	111.0500	111.1800	107.0100	110.8600	-1.894%	8	9	-91.395%
2024-02-01	113.0000	113.0000	113.0000	113.0000	0.000%	1	1	-91.558%