Dark

NFLX20261218P600
NFLX Dec 18 2026 600.00 Put (NFLX261218P00600000)
option OPRA

Inactive

Nov 14, 2025

11.60+8.411%(+0.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	11.7200	11.7200	10.7400	11.6000	+8.411%	4	368	0.000%
2025-11-13	10.4000	10.7000	10.4000	10.7000	+4.390%	2	366	+8.411%
2025-11-12	10.2500	10.2500	10.2500	10.2500	-15.984%	100	465	+13.171%
2025-11-05	12.0000	12.2000	11.7000	12.2000	+17.874%	32	365	-4.918%
2025-10-31	10.3500	10.3500	10.3500	10.3500	-2.817%	1	365	+12.077%
2025-10-30	10.6500	10.6500	10.6500	10.6500	-6.743%	1	365	+8.920%
2025-10-27	11.4200	11.4200	11.4200	11.4200	-2.393%	1	363	+1.576%
2025-10-24	11.7000	11.7000	11.7000	11.7000	+6.364%	1	363	-0.855%
2025-10-22	10.4500	11.0000	10.4500	11.0000	+28.957%	4	363	+5.455%
2025-10-21	8.5300	8.5300	8.5300	8.5300	-1.387%	1	363	+35.991%
2025-10-20	9.2900	10.7200	8.6500	8.6500	-18.779%	43	363	+34.104%
2025-10-17	10.6400	10.6500	10.6400	10.6500	+18.994%	5	358	+8.920%
2025-10-10	10.0200	10.0200	8.9500	8.9500	-8.393%	4	358	+29.609%
2025-09-26	9.7700	9.7700	9.7700	9.7700	-4.869%	10	356	+18.731%
2025-09-24	10.2700	10.2700	10.2700	10.2700	+3.216%	2	366	+12.950%
2025-09-17	9.9500	9.9500	9.9500	9.9500	+12.429%	5	368	+16.583%
2025-09-10	8.8500	8.8500	8.8500	8.8500	-7.330%	5	368	+31.073%
2025-09-05	9.5500	9.5500	9.5500	9.5500	+4.372%	1	368	+21.466%
2025-09-04	9.3000	9.3000	9.1500	9.1500	-6.633%	2	368	+26.776%
2025-09-03	10.0000	10.0000	9.8000	9.8000	-6.667%	3	367	+18.367%
2025-08-29	10.5000	10.5000	10.5000	10.5000	+8.247%	1	367	+10.476%
2025-08-28	9.7000	9.7000	9.7000	9.7000	-1.020%	1	367	+19.588%
2025-08-27	9.8000	9.8000	9.8000	9.8000	+0.823%	1	367	+18.367%
2025-08-26	9.9200	9.9200	9.7200	9.7200	+0.935%	4	367	+19.342%
2025-08-25	9.6300	9.6300	9.6300	9.6300	-9.831%	1	367	+20.457%
2025-08-22	10.6800	10.6800	10.6800	10.6800	-1.928%	1	367	+8.614%
2025-08-20	10.8900	10.8900	10.8900	10.8900	+17.730%	1	367	+6.520%
2025-08-18	9.5000	9.5000	9.2500	9.2500	-5.612%	18	367	+25.405%
2025-08-12	9.9000	10.0000	9.8000	9.8000	-6.667%	52	353	+18.367%
2025-08-08	10.7200	10.7200	10.5000	10.5000	-8.217%	33	334	+10.476%
2025-07-29	11.4400	11.4400	11.4400	11.4400	-2.638%	5	315	+1.399%
2025-07-18	11.9500	11.9500	11.5100	11.7500	-2.409%	11	315	-1.277%
2025-07-17	12.0400	12.0400	12.0400	12.0400	-1.311%	1	308	-3.654%
2025-07-16	12.6800	12.6800	12.2000	12.2000	-4.538%	6	308	-4.918%
2025-07-10	12.7800	12.7800	12.7800	12.7800	-6.715%	1	307	-9.233%
2025-07-08	13.7000	13.7000	13.7000	13.7000	-0.508%	75	307	-15.328%
2025-06-26	13.7700	13.7700	13.7700	13.7700	-1.643%	19	307	-15.759%
2025-06-25	14.0000	14.0000	14.0000	14.0000	-16.368%	2	307	-17.143%
2025-06-18	16.7400	16.7400	16.7400	16.7400	-1.355%	1	308	-30.705%
2025-06-11	17.1500	17.2500	16.9700	16.9700	-3.250%	10	308	-31.644%
2025-06-10	18.7400	18.7400	17.5400	17.5400	-2.011%	2	301	-33.865%
2025-06-04	17.9000	17.9000	17.9000	17.9000	-5.789%	1	300	-35.196%
2025-05-30	19.5500	19.5500	19.0000	19.0000	-7.317%	8	300	-38.947%
2025-05-29	20.1000	20.5000	20.1000	20.5000	+7.895%	16	301	-43.415%
2025-05-28	19.0000	19.0000	19.0000	19.0000	0.000%	150	294	-38.947%
2025-05-27	19.0000	19.0000	19.0000	19.0000	-5.000%	1	194	-38.947%
2025-05-21	20.0000	20.0000	20.0000	20.0000	+3.627%	1	195	-42.000%
2025-05-19	20.0000	20.0000	19.3000	19.3000	-0.924%	2	195	-39.896%
2025-05-16	19.4800	19.4800	19.4800	19.4800	-17.106%	14	195	-40.452%
2025-05-12	23.5000	23.5000	23.5000	23.5000	-4.082%	2	202	-50.638%
2025-04-30	24.5000	24.5000	24.5000	24.5000	+1.240%	1	204	-52.653%
2025-04-29	26.3500	26.3500	24.2000	24.2000	-10.635%	5	204	-52.066%
2025-04-25	26.9800	27.0800	26.9800	27.0800	-1.168%	4	202	-57.164%
2025-04-24	27.4000	27.4000	27.4000	27.4000	-8.667%	1	202	-57.664%
2025-04-22	31.0000	31.0000	30.0000	30.0000	-12.791%	3	203	-61.333%
2025-04-21	34.4000	34.4000	34.4000	34.4000	-11.226%	4	204	-66.279%
2025-04-17	38.7500	38.7500	38.7500	38.7500	-2.023%	5	204	-70.065%
2025-04-16	35.5000	39.5500	35.5000	39.5500	+9.861%	14	204	-70.670%
2025-04-15	36.0000	36.0000	36.0000	36.0000	-22.162%	1	204	-67.778%
2025-04-08	46.2500	46.2500	46.2500	46.2500	-23.856%	1	203	-74.919%
2025-04-07	60.7400	60.7400	60.7400	60.7400	+18.010%	10	203	-80.902%
2025-04-04	53.6100	53.6100	51.4700	51.4700	+27.622%	4	213	-77.463%
2025-04-03	38.6500	40.7000	38.6500	40.3300	+29.221%	3	215	-71.237%
2025-03-27	31.2100	31.2100	31.2100	31.2100	+3.688%	1	214	-62.832%
2025-03-25	30.7500	30.9100	30.1000	30.1000	-5.938%	117	213	-61.462%
2025-03-24	31.8000	32.2000	31.7000	32.0000	-21.511%	38	214	-63.750%
2025-03-11	40.7700	40.7700	40.7700	40.7700	-12.791%	4	220	-71.548%
2025-03-10	46.7500	46.7500	46.7500	46.7500	+53.279%	5	216	-75.187%
2025-03-04	30.8000	30.8000	30.5000	30.5000	-3.481%	2	216	-61.967%
2025-02-28	31.1500	31.6000	31.1500	31.6000	+9.041%	4	217	-63.291%
2025-02-25	28.3400	28.9800	28.3400	28.9800	+21.255%	2	218	-59.972%
2025-02-13	23.9000	23.9000	23.9000	23.9000	-4.208%	1	218	-51.464%
2025-02-11	24.5300	26.1600	24.5200	24.9500	+3.227%	47	218	-53.507%
2025-02-10	24.1700	24.1700	24.1700	24.1700	-6.136%	30	173	-52.007%
2025-02-06	25.7900	25.7900	25.7500	25.7500	-5.816%	5	143	-54.951%
2025-02-03	27.3400	27.3400	27.3400	27.3400	-2.357%	1	138	-57.571%
2025-01-31	28.1000	28.1000	28.0000	28.0000	+2.752%	6	138	-58.571%
2025-01-29	28.4000	28.9000	27.2500	27.2500	+0.554%	78	135	-57.431%
2025-01-28	27.0500	27.1000	27.0500	27.1000	-3.559%	2	111	-57.196%
2025-01-27	28.3000	28.7500	28.1000	28.1000	+1.444%	8	111	-58.719%
2025-01-24	28.0500	28.3000	27.7000	27.7000	-2.293%	18	113	-58.123%
2025-01-23	27.8900	28.3500	27.8500	28.3500	-4.866%	3	110	-59.083%
2025-01-22	28.9500	30.0500	28.9500	29.8000	-26.238%	50	110	-61.074%
2025-01-17	40.4000	40.4000	40.4000	40.4000	+2.773%	2	109	-71.287%
2025-01-02	39.7000	39.7000	39.3100	39.3100	+4.548%	2	109	-70.491%
2024-12-30	39.0900	39.0900	37.6000	37.6000	+5.145%	4	109	-69.149%
2024-12-26	36.4000	36.8900	35.7600	35.7600	-3.351%	4	110	-67.562%
2024-12-23	37.0000	37.0000	37.0000	37.0000	-8.642%	10	108	-68.649%
2024-12-20	40.6000	40.6000	40.5000	40.5000	+12.500%	2	98	-71.358%
2024-12-16	36.0000	36.0000	36.0000	36.0000	-2.703%	2	96	-67.778%
2024-12-10	37.0000	37.0000	37.0000	37.0000	+2.778%	2	94	-68.649%
2024-12-09	36.0000	36.0000	36.0000	36.0000	-9.366%	1	94	-67.778%
2024-11-26	38.1800	39.7200	38.1800	39.7200	-1.194%	2	93	-70.796%
2024-11-25	36.0000	40.2000	36.0000	40.2000	+1.158%	2	94	-71.144%
2024-11-20	39.7400	39.7400	39.7400	39.7400	-1.487%	1	92	-70.810%
2024-11-19	40.6600	40.6600	40.3400	40.3400	-9.714%	4	91	-71.244%
2024-11-15	44.6800	44.6800	44.6800	44.6800	+8.001%	2	91	-74.038%
2024-11-14	41.3700	41.3700	41.3700	41.3700	+0.657%	3	91	-71.960%
2024-11-13	41.1500	41.1500	40.9000	41.1000	-2.952%	12	91	-71.776%
2024-11-12	42.3500	42.3500	42.3500	42.3500	-12.027%	10	101	-72.609%
2024-11-08	48.1400	48.1400	48.1400	48.1400	-14.112%	20	91	-75.904%
2024-11-04	55.4000	56.0500	55.4000	56.0500	-0.214%	2	99	-79.304%
2024-10-30	56.1700	56.1700	56.1700	56.1700	+0.483%	1	97	-79.348%
2024-10-21	55.9000	55.9000	55.9000	55.9000	-1.930%	1	96	-79.249%
2024-10-18	57.3000	57.8000	57.0000	57.0000	-23.725%	36	96	-79.649%
2024-10-17	74.7300	74.7300	74.7300	74.7300	+3.461%	10	107	-84.477%
2024-10-16	72.2300	72.2300	72.2300	72.2300	+6.613%	4	98	-83.940%
2024-10-14	67.7500	67.7500	67.7500	67.7500	+1.119%	2	98	-82.878%
2024-10-10	67.5000	67.5000	67.0000	67.0000	-4.286%	13	98	-82.687%
2024-10-04	70.0000	70.0000	70.0000	70.0000	-4.070%	2	86	-83.429%
2024-09-24	72.4300	72.9700	72.4300	72.9700	-5.111%	2	86	-84.103%
2024-09-20	76.9000	76.9000	76.9000	76.9000	+1.585%	30	87	-84.915%
2024-09-19	75.7200	75.7200	75.7000	75.7000	-5.375%	16	102	-84.676%
2024-09-18	80.0000	80.0000	80.0000	80.0000	+2.828%	15	102	-85.500%
2024-09-17	77.8000	77.8000	77.8000	77.8000	-3.594%	1	102	-85.090%
2024-09-12	82.3300	82.8000	80.7000	80.7000	-5.999%	6	101	-85.626%
2024-09-10	85.2300	85.8500	84.9500	85.8500	+2.202%	6	102	-86.488%
2024-09-04	84.0000	84.0000	84.0000	84.0000	+6.195%	1	102	-86.190%
2024-08-27	79.1000	79.1000	79.1000	79.1000	-3.795%	1	101	-85.335%
2024-08-22	82.2200	82.2200	82.2200	82.2200	+2.775%	1	101	-85.892%
2024-08-20	80.1200	80.1200	79.2000	80.0000	-1.320%	14	102	-85.500%
2024-08-19	82.7500	82.7500	80.0000	81.0700	-4.511%	13	102	-85.691%
2024-08-16	86.3300	86.3300	84.9000	84.9000	-4.198%	10	100	-86.337%
2024-08-15	88.6200	88.6200	88.6200	88.6200	+0.306%	1	104	-86.910%
2024-08-14	91.2000	91.3000	87.9500	88.3500	-4.020%	11	104	-86.870%
2024-08-13	94.0800	94.0800	92.0500	92.0500	-16.417%	6	96	-87.398%
2024-08-06	110.1600	111.1000	110.1300	110.1300	-3.522%	20	92	-89.467%
2024-08-05	114.1500	114.1500	114.1500	114.1500	+8.302%	3	83	-89.838%
2024-08-02	106.1000	106.1000	105.4000	105.4000	+5.116%	52	83	-88.994%
2024-08-01	100.7500	100.7500	100.2600	100.2700	+2.631%	10	87	-88.431%
2024-07-30	100.0000	100.0000	97.7000	97.7000	-0.286%	9	97	-88.127%
2024-07-29	97.9900	97.9900	97.9800	97.9800	+4.735%	7	105	-88.161%
2024-07-24	93.5500	93.5500	93.5500	93.5500	+3.910%	2	112	-87.600%
2024-07-23	90.0300	90.0300	90.0300	90.0300	-0.519%	2	112	-87.115%
2024-07-22	92.0000	92.0000	88.9200	90.5000	-4.475%	8	112	-87.182%
2024-07-19	91.4500	96.6000	91.2000	94.7400	-0.951%	19	109	-87.756%
2024-07-18	94.5000	95.6500	94.3500	95.6500	+3.260%	53	109	-87.872%
2024-07-16	92.6300	92.6300	92.6300	92.6300	+1.735%	7	109	-87.477%
2024-07-12	91.0500	91.0500	91.0500	91.0500	-3.844%	10	102	-87.260%
2024-07-11	94.2400	94.6900	93.7400	94.6900	+9.241%	5	98	-87.749%
2024-07-10	86.6000	86.6800	86.6000	86.6800	+5.067%	10	98	-86.617%
2024-07-05	82.4800	82.8900	79.5000	82.5000	-6.250%	28	88	-85.939%
2024-07-02	88.0000	88.0000	88.0000	88.0000	+0.228%	1	93	-86.818%
2024-07-01	89.4900	89.4900	87.8000	87.8000	+0.584%	30	94	-86.788%
2024-06-26	87.2900	87.2900	87.2900	87.2900	+0.727%	1	64	-86.711%
2024-06-20	86.6600	86.6600	86.6600	86.6600	+0.615%	5	65	-86.614%
2024-06-18	85.7500	86.1300	85.7500	86.1300	-2.080%	2	72	-86.532%
2024-06-17	87.6000	88.5300	87.6000	87.9600	-1.721%	6	72	-86.812%
2024-06-14	91.6000	91.6000	89.5000	89.5000	-5.660%	12	76	-87.039%
2024-06-07	94.8000	94.8700	94.8000	94.8700	+0.392%	6	77	-87.773%
2024-06-06	94.5000	94.5000	94.5000	94.5000	+0.064%	2	80	-87.725%
2024-05-28	94.4400	94.4400	94.4400	94.4400	-0.063%	1	80	-87.717%
2024-05-24	94.4200	94.5000	93.8000	94.5000	-2.052%	14	77	-87.725%
2024-05-22	96.4800	96.4800	96.4800	96.4800	+0.114%	3	77	-87.977%
2024-05-20	96.3300	96.3700	96.3300	96.3700	-7.692%	2	74	-87.963%
2024-05-14	104.4000	104.4000	104.4000	104.4000	+1.261%	66	72	-88.889%
2024-05-10	103.1000	103.1000	103.1000	103.1000	-0.970%	2	90	-88.749%
2024-05-08	104.1100	104.1100	104.1100	104.1100	-4.152%	1	89	-88.858%
2024-05-07	108.6200	108.6200	108.6200	108.6200	-1.923%	1	88	-89.321%
2024-05-06	110.7500	110.7500	110.7500	110.7500	-12.492%	1	87	-89.526%
2024-05-01	127.1400	127.5700	126.5600	126.5600	+18.557%	6	86	-90.834%
2024-04-16	106.7800	106.7800	106.7300	106.7500	-3.881%	4	82	-89.133%
2024-04-15	111.0600	111.0600	111.0600	111.0600	+3.408%	1	82	-89.555%
2024-04-11	107.4000	107.4000	107.4000	107.4000	-0.849%	1	83	-89.199%
2024-04-10	108.3200	108.3200	108.3200	108.3200	-0.258%	1	84	-89.291%
2024-04-09	108.6000	108.6000	108.6000	108.6000	+3.379%	20	85	-89.319%
2024-04-08	109.0000	109.0000	104.5200	105.0500	+0.334%	23	65	-88.958%
2024-04-05	104.7000	104.7000	104.7000	104.7000	-3.502%	16	88	-88.921%
2024-04-04	102.6300	108.5000	100.4000	108.5000	+2.571%	50	96	-89.309%
2024-04-03	109.0000	109.0500	105.0000	105.7800	-5.973%	43	62	-89.034%
2024-03-28	112.5000	112.5000	112.5000	112.5000	+3.211%	1	23	-89.689%
2024-03-27	108.0000	109.0000	108.0000	109.0000	+3.318%	2	23	-89.358%
2024-03-26	109.4300	109.4300	105.2600	105.5000	-0.472%	9	23	-89.005%
2024-03-25	106.0000	106.0000	106.0000	106.0000	-2.079%	1	21	-89.057%
2024-03-21	107.5300	108.2500	107.5300	108.2500	+1.055%	9	21	-89.284%
2024-03-20	108.5100	108.5900	107.1200	107.1200	-3.495%	10	23	-89.171%
2024-03-19	111.0000	111.0000	111.0000	111.0000	-1.333%	2	13	-89.550%
2024-03-18	112.5000	112.5000	112.5000	112.5000	+2.834%	1	13	-89.689%
2024-03-14	109.4000	109.4000	109.4000	109.4000	-2.756%	1	13	-89.397%
2024-03-12	112.5000	112.5000	112.5000	112.5000	-1.532%	1	12	-89.689%
2024-03-11	114.2500	114.2500	114.2500	114.2500	+2.466%	1	13	-89.847%
2024-03-07	111.5000	111.5000	111.5000	111.5000	-4.201%	1	14	-89.596%
2024-03-05	114.7500	116.3900	114.7500	116.3900	+7.272%	2	13	-90.034%
2024-03-04	108.5400	108.5400	108.5000	108.5000	+0.677%	10	14	-89.309%
2024-03-01	107.7700	107.7700	107.7700	107.7700	-4.628%	2	9	-89.236%
2024-02-27	112.9500	114.0000	112.9500	113.0000	-4.488%	3	8	-89.735%
2024-02-16	118.3100	118.3100	118.3100	118.3100	-3.088%	2	4	-90.195%
2024-02-05	122.0800	122.0800	122.0800	122.0800	-2.918%	2	4	-90.498%
2024-01-25	126.5500	126.5500	125.6000	125.7500	-1.140%	3	4	-90.775%
2024-01-24	127.2000	127.2000	127.2000	127.2000	0.000%	2	2	-90.881%