Dark

NFLX20261218P640
NFLX Dec 18 2026 640.00 Put (NFLX261218P00640000)
option OPRA

Inactive

Nov 3, 2025

15.61+26.090%(+3.23)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-03	15.5900	15.7900	15.5000	15.6100	+26.090%	26	73	0.000%
2025-10-22	12.3500	12.3800	12.3500	12.3800	-3.733%	2	73	+26.090%
2025-09-26	12.8400	12.8600	12.8400	12.8600	+6.545%	2	74	+21.384%
2025-09-23	12.0700	12.0700	12.0700	12.0700	-3.671%	20	74	+29.329%
2025-08-25	12.5000	12.5500	12.4500	12.5300	-11.761%	10	74	+24.581%
2025-08-04	14.5500	14.5500	14.2000	14.2000	-68.090%	36	76	+9.930%
2025-04-21	44.5000	44.5000	44.5000	44.5000	-37.324%	1	75	-64.921%
2025-04-07	71.0000	71.0000	71.0000	71.0000	+55.702%	1	74	-78.014%
2025-04-02	45.6000	45.6000	45.6000	45.6000	+14.143%	2	74	-65.768%
2025-03-26	39.9500	39.9500	39.9500	39.9500	-0.498%	1	74	-60.926%
2025-03-24	39.8000	40.1500	39.8000	40.1500	-29.991%	2	74	-61.121%
2025-03-10	56.8000	57.3500	56.8000	57.3500	+21.814%	2	75	-72.781%
2025-03-06	47.0800	47.0800	47.0800	47.0800	+48.050%	1	74	-66.844%
2025-02-12	31.8000	31.8000	31.8000	31.8000	-7.558%	4	74	-50.912%
2025-02-05	34.6000	34.6000	34.4000	34.4000	-1.149%	2	78	-54.622%
2025-01-31	35.0000	35.0000	34.8000	34.8000	-26.349%	4	78	-55.144%
2025-01-06	47.2500	47.2500	47.2500	47.2500	-1.665%	1	77	-66.963%
2024-12-20	47.8000	48.0500	47.8000	48.0500	+10.970%	32	77	-67.513%
2024-12-06	43.3000	43.3000	43.3000	43.3000	-11.992%	40	57	-63.949%
2024-11-20	49.2000	49.2000	49.2000	49.2000	-3.092%	4	51	-68.272%
2024-11-18	50.7200	50.7700	50.7200	50.7700	-5.842%	11	55	-69.253%
2024-11-15	53.9800	54.9200	53.9200	53.9200	+4.618%	16	56	-71.050%
2024-11-13	50.3000	51.5400	50.3000	51.5400	-3.736%	10	52	-69.713%
2024-11-12	53.5400	53.5400	53.5400	53.5400	-5.739%	1	48	-70.844%
2024-11-11	55.7500	56.8000	55.7500	56.8000	-4.538%	28	47	-72.518%
2024-11-07	59.5000	59.5000	59.5000	59.5000	-13.517%	4	33	-73.765%
2024-11-05	68.8000	68.8000	68.8000	68.8000	+0.292%	16	29	-77.311%
2024-10-31	69.2500	69.2500	68.6000	68.6000	-1.719%	16	37	-77.245%
2024-10-30	69.8000	69.8000	69.8000	69.8000	+0.940%	5	34	-77.636%
2024-10-28	69.1500	69.1500	69.1500	69.1500	-0.504%	1	34	-77.426%
2024-10-25	69.5000	69.5000	69.5000	69.5000	-0.785%	2	35	-77.540%
2024-10-21	69.5000	70.0500	69.5000	70.0500	+0.430%	6	34	-77.716%
2024-10-18	71.2100	71.2100	69.7500	69.7500	-16.065%	4	29	-77.620%
2024-10-14	83.1000	83.1000	83.1000	83.1000	+1.963%	1	30	-81.215%
2024-10-10	81.5000	81.5000	81.5000	81.5000	-2.999%	1	29	-80.847%
2024-10-09	84.0200	84.0200	84.0200	84.0200	-2.676%	1	28	-81.421%
2024-10-08	85.7000	86.3300	85.7000	86.3300	+0.093%	2	29	-81.918%
2024-09-25	86.2500	86.2500	86.2500	86.2500	-2.078%	1	30	-81.901%
2024-09-24	89.7600	90.7300	88.0800	88.0800	-2.706%	4	30	-82.277%
2024-09-23	90.5300	90.5300	90.5300	90.5300	-2.425%	1	32	-82.757%
2024-09-19	91.3200	92.7800	90.8000	92.7800	-1.350%	4	33	-83.175%
2024-09-17	94.0500	94.0500	94.0500	94.0500	-4.489%	1	35	-83.402%
2024-09-12	98.9500	99.2800	97.9500	98.4700	-8.519%	5	36	-84.147%
2024-09-06	107.6400	107.6400	107.6400	107.6400	+10.661%	2	32	-85.498%
2024-08-30	97.2700	97.2700	97.2700	97.2700	-0.623%	2	32	-83.952%
2024-08-26	97.8800	97.8800	97.8800	97.8800	-1.608%	1	32	-84.052%
2024-08-23	99.4800	99.4800	99.4800	99.4800	+4.168%	2	31	-84.308%
2024-08-22	95.5000	95.5000	95.5000	95.5000	-2.650%	1	30	-83.654%
2024-08-20	98.1000	98.1000	98.1000	98.1000	-2.008%	2	29	-84.088%
2024-08-19	100.1100	100.1100	100.1100	100.1100	-1.612%	10	27	-84.407%
2024-08-16	102.0300	102.0300	101.7500	101.7500	-5.164%	10	27	-84.658%
2024-08-14	107.2900	107.2900	107.2900	107.2900	-5.380%	1	23	-85.451%
2024-08-13	113.3900	113.3900	113.3900	113.3900	-9.829%	1	24	-86.233%
2024-08-06	128.4500	128.4500	125.1500	125.7500	+10.969%	13	23	-87.586%
2024-07-19	108.5000	113.3200	108.5000	113.3200	-0.466%	4	14	-86.225%
2024-07-18	116.5300	116.5300	113.8400	113.8500	-0.446%	3	15	-86.289%
2024-07-17	114.3500	114.3600	114.3500	114.3600	+5.742%	2	13	-86.350%
2024-07-15	108.1500	108.1500	108.1500	108.1500	-3.944%	10	15	-85.566%
2024-07-12	112.8700	112.8800	112.5800	112.5900	+0.815%	18	5	-86.136%
2024-07-11	111.6800	111.6800	111.6800	111.6800	+7.488%	1	15	-86.023%
2024-07-10	103.9000	103.9000	103.9000	103.9000	+2.395%	4	14	-84.976%
2024-07-08	101.4900	101.4900	101.4700	101.4700	-4.093%	4	18	-84.616%
2024-07-01	105.8000	105.8000	105.8000	105.8000	+3.960%	4	14	-85.246%
2024-06-27	101.7400	101.7700	101.7200	101.7700	-0.567%	6	18	-84.661%
2024-06-26	102.7300	102.7300	102.3500	102.3500	-5.020%	2	14	-84.748%
2024-06-24	107.7600	107.7600	107.7600	107.7600	+3.735%	1	12	-85.514%
2024-06-20	102.6000	103.8900	102.3200	103.8800	+1.317%	11	12	-84.973%
2024-06-18	102.2300	102.5300	102.2300	102.5300	-7.904%	2	1	-84.775%
2024-06-06	111.3300	111.3300	111.3300	111.3300	-4.372%	1	1	-85.979%
2024-06-05	116.4200	116.4200	116.4200	116.4200	+1.288%	1	2	-86.592%
2024-05-22	114.9400	114.9400	114.9400	114.9400	-0.537%	1	1	-86.419%
2024-05-20	118.4600	118.4600	115.5600	115.5600	-7.898%	4	1	-86.492%
2024-05-17	125.4700	125.4700	125.4700	125.4700	-2.335%	4	1	-87.559%
2024-05-07	128.4700	128.4700	128.4700	128.4700	-13.178%	1	3	-87.849%
2024-04-30	148.4800	148.4800	147.8700	147.9700	+16.100%	3	2	-89.451%
2024-04-18	127.4500	127.4500	127.4500	127.4500	+3.408%	1	4	-87.752%
2024-04-08	123.2500	123.2500	123.2500	123.2500	+0.203%	1	5	-87.335%
2024-04-05	123.0000	123.0000	123.0000	123.0000	-2.574%	2	6	-87.309%
2024-03-21	126.2500	126.2500	126.2500	126.2500	-1.751%	5	5	-87.636%
2024-03-04	128.5000	128.5000	128.5000	128.5000	-6.225%	1	1	-87.852%
2024-02-22	137.0300	137.0300	137.0300	137.0300	0.000%	1	1	-88.608%