Dark

NFLX20261218P60
NFLX Dec 18 2026 60.00 Put (NFLX261218P00060000)
option OPRA

EOD

Jul 1, 2026

2.35-16.667%(-0.47)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.7300	2.7300	2.3500	2.3500	-16.667%	230	13,996	0.000%
2026-06-30	2.4200	2.8200	2.4200	2.8200	+34.928%	5,099	13,738	-16.667%
2026-06-29	2.2100	2.2100	2.0900	2.0900	-11.441%	6	9,531	+12.440%
2026-06-26	2.4300	2.4500	2.1200	2.3600	-16.312%	20	9,525	-0.424%
2026-06-25	2.7300	2.8200	2.6200	2.8200	+6.015%	20	9,531	-16.667%
2026-06-24	2.5000	2.7600	2.5000	2.6600	+9.465%	1,031	9,530	-11.654%
2026-06-23	2.5100	2.5500	2.4200	2.4300	-8.647%	159	8,579	-3.292%
2026-06-22	2.0000	2.8000	1.9600	2.6600	+40.741%	104	8,559	-11.654%
2026-06-18	1.8000	1.8900	1.8000	1.8900	-1.563%	6	5,545	+24.339%
2026-06-17	1.7600	1.9200	1.7600	1.9200	+10.983%	4,504	5,545	+22.396%
2026-06-16	1.7200	1.7500	1.5500	1.7300	+33.077%	106	5,545	+35.838%
2026-06-15	1.2500	1.4000	1.2500	1.3000	-15.033%	5	5,459	+80.769%
2026-06-12	1.6700	1.6700	1.5300	1.5300	-4.375%	4	5,459	+53.595%
2026-06-11	1.6000	1.7100	1.5400	1.6000	+6.667%	17	5,459	+46.875%
2026-06-09	1.4500	1.5000	1.4400	1.5000	0.000%	73	5,448	+56.667%
2026-06-08	1.5000	1.5000	1.5000	1.5000	+1.351%	1	5,466	+56.667%
2026-06-05	1.4800	1.4800	1.4800	1.4800	-8.075%	10	5,466	+58.784%
2026-06-04	1.4600	1.6100	1.4600	1.6100	-0.617%	2	5,466	+45.963%
2026-06-03	1.6000	1.6800	1.6000	1.6200	+16.547%	23	5,466	+45.062%
2026-06-02	1.3500	1.3900	1.3200	1.3900	+20.870%	42	5,456	+69.065%
2026-06-01	1.1500	1.1500	1.1500	1.1500	+4.545%	1	5,437	+104.348%
2026-05-28	1.1200	1.1200	1.1000	1.1000	+11.111%	42	5,437	+113.636%
2026-05-27	0.9900	0.9900	0.9900	0.9900	-6.604%	1	5,437	+137.374%
2026-05-26	1.0900	1.0900	1.0600	1.0600	+7.071%	20	5,438	+121.698%
2026-05-21	0.9900	0.9900	0.9900	0.9900	+5.319%	1	5,458	+137.374%
2026-05-19	1.0900	1.0900	0.9400	0.9400	-7.843%	35	5,458	+150.000%
2026-05-18	1.1200	1.1200	1.0200	1.0200	-4.673%	27	5,469	+130.392%
2026-05-15	1.0700	1.0700	1.0700	1.0700	-2.727%	1	5,469	+119.626%
2026-05-14	1.1000	1.1000	1.1000	1.1000	0.000%	1	5,444	+113.636%
2026-05-13	1.2000	1.2000	1.1000	1.1000	+0.917%	26	5,446	+113.636%
2026-05-12	1.0600	1.0900	1.0600	1.0900	-17.424%	11	5,446	+115.596%
2026-05-11	1.3000	1.3200	1.3000	1.3200	+5.600%	21	5,446	+78.030%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+4.167%	1	5,442	+88.000%
2026-05-07	1.2000	1.2000	1.2000	1.2000	0.000%	1	5,442	+95.833%
2026-05-06	1.3100	1.3100	1.1500	1.2000	-4.762%	5	5,442	+95.833%
2026-05-05	1.1000	1.2600	1.1000	1.2600	+24.752%	34	5,439	+86.508%
2026-05-01	1.0100	1.0100	1.0100	1.0100	-3.810%	1	5,445	+132.673%
2026-04-30	1.0500	1.0500	1.0500	1.0500	-1.869%	60	5,445	+123.810%
2026-04-29	1.0700	1.0700	1.0700	1.0700	+0.943%	133	5,463	+119.626%
2026-04-24	1.0500	1.0600	1.0200	1.0600	0.000%	24	5,330	+121.698%
2026-04-23	1.0400	1.0600	1.0400	1.0600	+0.952%	2	5,335	+121.698%
2026-04-22	1.1300	1.1300	1.0500	1.0500	-4.545%	14	5,334	+123.810%
2026-04-21	1.0500	1.1000	1.0500	1.1000	+11.111%	14	5,325	+113.636%
2026-04-20	0.9000	0.9900	0.9000	0.9900	+16.471%	4	5,325	+137.374%
2026-04-17	0.8700	0.8700	0.7900	0.8500	+19.718%	150	5,324	+176.471%
2026-04-16	0.6500	0.7100	0.6500	0.7100	-5.333%	6	5,340	+230.986%
2026-04-15	0.7300	0.8600	0.7300	0.7500	+1.351%	3	5,346	+213.333%
2026-04-14	0.8400	0.9000	0.7100	0.7400	-11.905%	24	5,347	+217.568%
2026-04-13	0.8400	0.8600	0.8400	0.8400	-7.692%	11	5,359	+179.762%
2026-04-10	0.9500	0.9800	0.8800	0.9100	-4.211%	11	5,364	+158.242%
2026-04-09	0.9700	0.9700	0.9500	0.9500	-18.103%	15	5,365	+147.368%
2026-04-08	1.1200	1.1600	1.1200	1.1600	-8.661%	23	5,356	+102.586%
2026-04-06	1.2800	1.2800	1.1400	1.2700	-9.286%	46	5,379	+85.039%
2026-04-02	1.4000	1.4000	1.4000	1.4000	+6.061%	2	5,366	+67.857%
2026-04-01	1.3200	1.3200	1.3200	1.3200	-12.000%	4	5,366	+78.030%
2026-03-31	1.5400	1.5400	1.5000	1.5000	-9.639%	3	5,366	+56.667%
2026-03-30	1.7400	1.7400	1.6600	1.6600	-2.924%	6	5,364	+41.566%
2026-03-27	1.7100	1.7100	1.7100	1.7100	+3.636%	1	5,362	+37.427%
2026-03-24	1.6700	1.6700	1.6500	1.6500	-5.714%	7	5,362	+42.424%
2026-03-20	1.7900	1.7900	1.7500	1.7500	+15.132%	2	5,362	+34.286%
2026-03-18	1.6000	1.6000	1.4700	1.5200	-4.403%	1,514	5,363	+54.605%
2026-03-17	1.5900	1.5900	1.5900	1.5900	-3.049%	3	3,868	+47.799%
2026-03-16	1.5000	1.6400	1.5000	1.6400	-1.796%	3	3,865	+43.293%
2026-03-13	1.6700	1.6700	1.6700	1.6700	-1.183%	1	3,865	+40.719%
2026-03-11	1.5900	1.6900	1.5900	1.6900	+3.681%	3	3,866	+39.053%
2026-03-09	1.6300	1.6300	1.6300	1.6300	+7.237%	1	3,868	+44.172%
2026-03-06	1.4300	1.5800	1.4300	1.5200	+0.662%	3	3,868	+54.605%
2026-03-05	1.5600	1.6200	1.4600	1.5100	+2.027%	83	3,870	+55.629%
2026-03-04	1.4800	1.4800	1.4800	1.4800	-6.329%	1	3,899	+58.784%
2026-03-03	1.7200	1.7700	1.5800	1.5800	+6.040%	34	3,899	+48.734%
2026-03-02	1.4900	1.6300	1.4900	1.4900	+1.361%	30	3,906	+57.718%
2026-02-27	2.2500	2.2500	1.4700	1.4700	-48.421%	96	3,901	+59.864%
2026-02-26	2.9000	2.9000	2.6500	2.8500	+4.396%	9	3,921	-17.544%
2026-02-25	3.1500	3.1500	2.7300	2.7300	-26.216%	17	3,925	-13.919%
2026-02-24	3.9200	3.9200	3.7000	3.7000	-7.500%	7	3,925	-36.486%
2026-02-23	3.5500	4.2000	3.5500	4.0000	+12.045%	26	3,919	-41.250%
2026-02-19	3.4000	3.5700	3.4000	3.5700	+2.000%	11	3,906	-34.174%
2026-02-18	3.7000	3.8100	3.3000	3.5000	-5.405%	8	3,906	-32.857%
2026-02-17	3.9300	3.9600	3.7000	3.7000	0.000%	29	3,902	-36.486%
2026-02-13	4.0400	4.0400	3.7000	3.7000	-7.035%	6	3,895	-36.486%
2026-02-12	3.2500	4.0000	3.2000	3.9800	+30.492%	136	3,895	-40.955%
2026-02-11	2.9900	3.0500	2.9300	3.0500	+18.677%	44	3,850	-22.951%
2026-02-10	2.5000	2.5700	2.5000	2.5700	-14.333%	2	3,822	-8.560%
2026-02-09	2.7600	3.0000	2.7500	3.0000	+8.696%	14	3,822	-21.667%
2026-02-04	2.7600	2.7600	2.7600	2.7600	-3.158%	1	3,821	-14.855%
2026-02-03	2.6000	2.8500	2.6000	2.8500	+15.854%	185	3,821	-17.544%
2026-02-02	2.3700	2.5300	2.3700	2.4600	+3.361%	43	3,803	-4.472%
2026-01-30	2.3800	2.3800	2.3800	2.3800	-2.459%	4	3,822	-1.261%
2026-01-29	2.2000	2.4700	2.2000	2.4400	+8.929%	13	3,823	-3.689%
2026-01-28	2.1000	2.2400	2.1000	2.2400	-2.183%	15	3,811	+4.911%
2026-01-27	2.2600	2.3600	2.2600	2.2900	+6.019%	9	3,820	+2.620%
2026-01-26	2.1400	2.1700	2.1400	2.1600	-0.917%	24	3,817	+8.796%
2026-01-23	2.5000	2.5000	2.1700	2.1800	-9.917%	51	3,817	+7.798%
2026-01-22	2.2000	2.4200	2.2000	2.4200	+2.979%	46	3,861	-2.893%
2026-01-21	3.0000	3.0000	2.3500	2.3500	-6.000%	726	3,843	0.000%
2026-01-20	2.3100	2.5000	2.3100	2.5000	+8.696%	6	3,945	-6.000%
2026-01-16	2.3000	2.3000	2.3000	2.3000	0.000%	3	3,948	+2.174%
2026-01-15	2.2300	2.3200	2.2300	2.3000	-0.433%	55	3,948	+2.174%
2026-01-14	2.2500	2.3100	2.2500	2.3100	+10.526%	3	3,945	+1.732%
2026-01-13	2.0900	2.1000	2.0600	2.0900	-1.878%	41	3,945	+12.440%
2026-01-12	2.0900	2.1300	2.0900	2.1300	-3.620%	203	3,941	+10.329%
2026-01-09	2.0200	2.2500	2.0200	2.2100	+5.742%	28	3,936	+6.335%
2026-01-08	2.1000	2.1600	2.0900	2.0900	+0.966%	311	3,926	+12.440%
2026-01-07	2.0200	2.0700	2.0200	2.0700	+1.471%	13	3,790	+13.527%
2026-01-06	2.0500	2.0900	2.0200	2.0400	+3.030%	5	3,785	+15.196%
2026-01-05	1.8900	1.9800	1.8900	1.9800	-5.714%	40	3,782	+18.687%
2026-01-02	1.8600	2.1000	1.8600	2.1000	+14.754%	53	3,812	+11.905%
2025-12-31	1.8600	1.8600	1.8300	1.8300	-5.181%	3	3,806	+28.415%
2025-12-30	1.9400	1.9400	1.9300	1.9300	+0.521%	4	3,806	+21.762%
2025-12-29	2.0900	2.0900	1.9200	1.9200	-1.538%	5	3,804	+22.396%
2025-12-26	2.0600	2.0600	1.9500	1.9500	-2.010%	34	3,802	+20.513%
2025-12-24	2.0000	2.0900	1.9900	1.9900	-1.970%	30	3,840	+18.090%
2025-12-23	2.0100	2.0300	2.0100	2.0300	-1.456%	107	3,840	+15.764%
2025-12-22	2.0900	2.0900	2.0200	2.0600	+4.040%	21	3,839	+14.078%
2025-12-19	2.0300	2.0300	1.9800	1.9800	-0.503%	15	3,829	+18.687%
2025-12-18	1.9900	1.9900	1.9900	1.9900	-9.955%	5	3,829	+18.090%
2025-12-16	2.2100	2.2100	2.2100	2.2100	-3.070%	91	3,828	+6.335%
2025-12-15	2.2600	2.2800	2.2600	2.2800	+3.636%	4	3,783	+3.070%
2025-12-12	2.2100	2.2100	2.2000	2.2000	-6.383%	5	3,782	+6.818%
2025-12-11	2.3500	2.3500	2.3500	2.3500	+2.174%	2	3,777	0.000%
2025-12-10	2.1400	2.3000	2.1400	2.3000	+10.048%	13	3,775	+2.174%
2025-12-09	2.0900	2.0900	2.0900	2.0900	-0.948%	6	3,774	+12.440%
2025-12-08	1.9200	2.2000	1.9200	2.1100	+15.301%	20	3,769	+11.374%
2025-12-05	1.6000	1.8300	1.6000	1.8300	+13.665%	8	3,756	+28.415%
2025-12-04	1.6000	1.6100	1.6000	1.6100	+1.899%	101	3,751	+45.963%
2025-12-03	1.4800	1.6500	1.4800	1.5800	-1.250%	36	3,663	+48.734%
2025-11-25	1.6000	1.6000	1.6000	1.6000	-4.762%	3	3,687	+46.875%
2025-11-21	1.6800	1.6800	1.6800	1.6800	+8.387%	10	3,684	+39.881%
2025-11-20	1.5500	1.5500	1.5500	1.5500	+19.231%	1	3,684	+51.613%
2025-11-19	1.3000	1.3000	1.3000	1.3000	+8.333%	1	3,683	+80.769%
2025-11-18	1.1500	1.2000	1.1500	1.2000	-2.439%	3	3,682	+95.833%
2025-11-17	1.2100	1.2700	1.2100	1.2300	+261.765%	70	3,680	+91.057%
2025-11-07	0.3400	0.3400	0.3400	0.3400	-75.000%	1	20	+591.176%
2025-02-07	1.3600	1.3600	1.3600	1.3600	+172.000%	8	20	+72.794%
2024-10-15	0.1000	0.5000	0.1000	0.5000	+8.696%	2	22	+370.000%
2024-10-02	0.4600	0.4600	0.4600	0.4600	-4.167%	4	22	+410.870%
2024-02-20	0.5000	0.5000	0.4800	0.4800	-5.882%	2	18	+389.583%
2024-02-13	0.4300	0.5200	0.4200	0.5100	0.000%	34	17	+360.784%