Dark

NFLX20261218P65
NFLX Dec 18 2026 65.00 Put (NFLX261218P00065000)
option OPRA

EOD

Jul 1, 2026

3.75-11.765%(-0.50)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.1000	4.1000	3.7500	3.7500	-11.765%	119	2,766	0.000%
2026-06-30	3.7900	4.2500	3.7900	4.2500	+11.842%	191	2,746	-11.765%
2026-06-29	3.2500	3.8000	3.2500	3.8000	+2.151%	435	2,690	-1.316%
2026-06-26	3.8000	3.8100	3.4500	3.7200	-13.488%	194	2,811	+0.806%
2026-06-25	4.2500	4.3000	4.0500	4.3000	+2.381%	54	2,767	-12.791%
2026-06-24	3.7800	4.3000	3.7800	4.2000	+9.948%	427	2,734	-10.714%
2026-06-23	3.8500	4.0500	3.8200	3.8200	-7.952%	282	2,426	-1.832%
2026-06-22	3.1700	4.3000	3.1700	4.1500	+41.638%	333	2,314	-9.639%
2026-06-18	3.1000	3.1000	2.9100	2.9300	-1.014%	303	2,252	+27.986%
2026-06-17	2.7700	2.9600	2.7400	2.9600	+6.475%	16	2,252	+26.689%
2026-06-16	2.5600	2.8200	2.5600	2.7800	+9.881%	56	2,252	+34.892%
2026-06-12	2.5900	2.5900	2.5300	2.5300	+4.115%	56	2,209	+48.221%
2026-06-11	2.5400	2.6900	2.4300	2.4300	+6.579%	39	2,209	+54.321%
2026-06-10	2.4500	2.4500	2.2800	2.2800	-5.394%	31	2,192	+64.474%
2026-06-09	2.4100	2.4100	2.4100	2.4100	+1.261%	1	2,190	+55.602%
2026-06-08	2.4000	2.4200	2.3700	2.3800	-6.299%	6	2,190	+57.563%
2026-06-05	2.5500	2.5500	2.5100	2.5400	+1.600%	16	2,189	+47.638%
2026-06-04	2.3500	2.7000	2.3500	2.5000	-2.344%	8	2,189	+50.000%
2026-06-03	2.5200	2.6000	2.5200	2.5600	+21.905%	507	2,188	+46.484%
2026-06-02	2.0000	2.2000	1.9000	2.1000	+13.514%	20	2,342	+78.571%
2026-05-29	1.8400	1.8500	1.8400	1.8500	+5.714%	3	2,328	+102.703%
2026-05-28	1.7500	1.7500	1.7500	1.7500	+3.550%	5	2,325	+114.286%
2026-05-26	1.6900	1.6900	1.6900	1.6900	+4.321%	2	2,325	+121.893%
2026-05-22	1.6000	1.6500	1.6000	1.6200	+5.195%	24	2,324	+131.481%
2026-05-21	1.5900	1.6300	1.4700	1.5400	-8.333%	5	2,318	+143.506%
2026-05-20	1.6800	1.6800	1.6800	1.6800	+15.068%	2	2,318	+123.214%
2026-05-19	1.4600	1.4600	1.4600	1.4600	-16.571%	2	2,319	+156.849%
2026-05-18	1.7500	1.7500	1.7500	1.7500	-1.130%	2	2,319	+114.286%
2026-05-15	1.7700	1.7700	1.7700	1.7700	-0.562%	1	2,319	+111.864%
2026-05-14	1.7800	1.7800	1.7800	1.7800	+4.094%	1	2,317	+110.674%
2026-05-12	1.6900	1.7100	1.6900	1.7100	-15.347%	2	2,316	+119.298%
2026-05-11	2.0000	2.0200	2.0000	2.0200	+8.602%	3	2,316	+85.644%
2026-05-07	1.8600	1.8600	1.8600	1.8600	+2.762%	1	2,313	+101.613%
2026-05-06	1.8100	1.8100	1.8100	1.8100	-5.729%	1	2,312	+107.182%
2026-05-05	1.6600	1.9200	1.6600	1.9200	+30.612%	8	2,311	+95.313%
2026-04-30	1.5500	1.5500	1.4600	1.4700	-8.125%	10	2,309	+155.102%
2026-04-27	1.5300	1.6000	1.5300	1.6000	+1.911%	3	2,305	+134.375%
2026-04-23	1.5400	1.6000	1.4900	1.5700	+0.641%	6	2,303	+138.854%
2026-04-21	1.5000	1.5600	1.5000	1.5600	+15.556%	2	2,300	+140.385%
2026-04-20	1.1300	1.3500	1.1300	1.3500	+3.846%	3	2,300	+177.778%
2026-04-17	1.3500	1.3500	1.1500	1.3000	+42.857%	97	2,297	+188.462%
2026-04-16	0.9500	0.9800	0.9100	0.9100	-7.143%	17	2,238	+312.088%
2026-04-15	0.9900	0.9900	0.9800	0.9800	-3.922%	3	2,226	+282.653%
2026-04-14	1.2100	1.2100	1.0200	1.0200	-22.137%	18	2,229	+267.647%
2026-04-10	1.3500	1.3500	1.3100	1.3100	-26.404%	5	2,216	+186.260%
2026-04-06	1.6900	1.8000	1.6000	1.7800	-8.718%	13	2,219	+110.674%
2026-04-01	2.0100	2.0100	1.9500	1.9500	-8.019%	2	2,225	+92.308%
2026-03-31	2.2000	2.2000	2.1000	2.1200	-18.774%	3	2,224	+76.887%
2026-03-27	2.6100	2.6100	2.6100	2.6100	+10.593%	10	2,225	+43.678%
2026-03-24	2.3600	2.3600	2.3600	2.3600	+9.767%	9	2,225	+58.898%
2026-03-23	2.1500	2.1500	2.1500	2.1500	-15.686%	1	2,225	+74.419%
2026-03-20	2.4900	2.5500	2.4900	2.5500	+11.354%	24	2,224	+47.059%
2026-03-19	2.2900	2.2900	2.2900	2.2900	+8.531%	3	2,226	+63.755%
2026-03-17	2.1200	2.1200	2.1100	2.1100	-10.593%	293	2,229	+77.725%
2026-03-12	2.3200	2.4000	2.3200	2.3600	+4.889%	103	2,269	+58.898%
2026-03-11	2.2500	2.2500	2.2500	2.2500	+0.446%	1	2,167	+66.667%
2026-03-10	2.4500	2.4500	2.2200	2.2400	-0.444%	6	2,168	+67.411%
2026-03-09	2.2500	2.2500	2.2500	2.2500	+9.756%	3	2,171	+66.667%
2026-03-05	2.0700	2.1500	1.9900	2.0500	+1.990%	136	2,174	+82.927%
2026-03-04	2.0500	2.0500	1.9500	2.0100	-11.062%	8	2,075	+86.567%
2026-03-03	2.3700	2.3700	2.2600	2.2600	+7.619%	2	2,079	+65.929%
2026-03-02	2.1000	2.2600	2.1000	2.1000	-4.545%	41	2,081	+78.571%
2026-02-27	3.5000	3.5000	2.2000	2.2000	-41.333%	259	2,089	+70.455%
2026-02-26	4.0500	4.0500	3.6300	3.7500	-11.348%	18	1,948	0.000%
2026-02-25	4.7000	4.7000	4.2300	4.2300	-20.189%	22	1,959	-11.348%
2026-02-24	5.2500	5.3000	5.2300	5.3000	-1.852%	13	1,959	-29.245%
2026-02-23	5.2500	5.6600	5.2500	5.4000	+13.208%	102	1,958	-30.556%
2026-02-20	4.7700	4.7700	4.7700	4.7700	-0.625%	1	1,943	-21.384%
2026-02-19	5.0000	5.0000	4.8000	4.8000	-2.041%	4	1,943	-21.875%
2026-02-18	4.9000	4.9000	4.9000	4.9000	-7.547%	3	1,943	-23.469%
2026-02-17	5.3000	5.3000	5.3000	5.3000	+2.913%	1	1,946	-29.245%
2026-02-13	5.4100	5.4100	5.1200	5.1500	-6.703%	196	1,938	-27.184%
2026-02-12	4.4200	5.6000	4.4200	5.5200	+46.419%	17	1,938	-32.065%
2026-02-10	3.7500	3.7700	3.6500	3.7700	-7.371%	19	1,930	-0.531%
2026-02-09	4.0500	4.0700	4.0500	4.0700	+3.562%	3	1,934	-7.862%
2026-02-06	3.9300	3.9300	3.9300	3.9300	+0.769%	10	1,932	-4.580%
2026-02-05	3.8000	4.1000	3.8000	3.9000	0.000%	17	1,928	-3.846%
2026-02-04	4.1000	4.1200	3.8600	3.9000	-5.797%	19	1,918	-3.846%
2026-02-03	3.7200	4.1400	3.7200	4.1400	+21.765%	290	1,920	-9.420%
2026-01-30	3.3400	3.4000	3.3400	3.4000	-3.134%	9	1,993	+10.294%
2026-01-29	3.3100	3.5100	3.3100	3.5100	+11.429%	121	1,988	+6.838%
2026-01-28	3.1600	3.1600	2.7500	3.1500	-3.374%	4	1,885	+19.048%
2026-01-27	3.2000	3.2600	3.2000	3.2600	+5.161%	5	1,885	+15.031%
2026-01-26	3.1100	3.1500	3.1000	3.1000	+1.639%	303	1,884	+20.968%
2026-01-23	3.3000	3.3000	3.0500	3.0500	-13.105%	207	1,856	+22.951%
2026-01-22	3.3000	3.5100	3.3000	3.5100	+6.364%	31	1,779	+6.838%
2026-01-21	3.7900	3.7900	3.3000	3.3000	-3.226%	29	1,763	+13.636%
2026-01-20	3.2000	3.4100	3.2000	3.4100	+4.601%	24	1,747	+9.971%
2026-01-16	3.2500	3.2600	3.2500	3.2600	+3.822%	5	1,722	+15.031%
2026-01-15	3.1400	3.1400	3.1400	3.1400	-3.086%	1	1,722	+19.427%
2026-01-14	3.1600	3.2500	3.1200	3.2400	+7.641%	12	1,722	+15.741%
2026-01-13	2.9900	3.0500	2.8200	3.0100	-1.954%	21	1,716	+24.585%
2026-01-12	3.0700	3.0700	3.0700	3.0700	-2.540%	1	1,704	+22.150%
2026-01-09	3.0000	3.1500	3.0000	3.1500	+10.526%	19	1,704	+19.048%
2026-01-08	2.9500	2.9500	2.8500	2.8500	-1.724%	5	1,700	+31.579%
2026-01-07	2.7400	2.9000	2.7400	2.9000	0.000%	10	1,696	+29.310%
2026-01-06	2.9000	3.0000	2.7800	2.9000	+7.407%	298	1,690	+29.310%
2026-01-05	2.7300	2.7300	2.6800	2.7000	-6.574%	11	1,388	+38.889%
2026-01-02	2.9100	2.9100	2.8900	2.8900	+14.229%	5	1,388	+29.758%
2025-12-31	2.6700	2.6700	2.5300	2.5300	-5.597%	2	1,384	+48.221%
2025-12-29	2.7000	2.7000	2.6800	2.6800	-1.471%	2	1,384	+39.925%
2025-12-26	2.7200	2.7200	2.7200	2.7200	0.000%	10	1,384	+37.868%
2025-12-24	2.7200	2.7200	2.7200	2.7200	-4.561%	1	1,385	+37.868%
2025-12-23	2.8000	2.8500	2.8000	2.8500	+0.352%	18	1,385	+31.579%
2025-12-22	2.8800	2.8800	2.8400	2.8400	+0.709%	2	1,385	+32.042%
2025-12-19	2.8200	2.8200	2.8200	2.8200	-3.754%	2	1,385	+32.979%
2025-12-18	2.9400	2.9500	2.8100	2.9300	+8.519%	12	1,383	+27.986%
2025-12-17	2.8500	2.8500	2.7000	2.7000	-10.299%	15	1,374	+38.889%
2025-12-16	3.1500	3.1500	3.0000	3.0100	-1.311%	3	1,365	+24.585%
2025-12-15	3.0500	3.0500	3.0500	3.0500	+1.667%	1	1,363	+22.951%
2025-12-12	3.0500	3.0500	2.9200	3.0000	-4.762%	12	1,362	+25.000%
2025-12-10	2.9600	3.1500	2.9600	3.1500	+6.061%	7	1,358	+19.048%
2025-12-08	2.9700	2.9700	2.9700	2.9700	+35.000%	3	1,354	+26.263%
2025-12-04	2.2000	2.2000	2.2000	2.2000	+4.762%	2	1,352	+70.455%
2025-12-03	2.1600	2.1600	2.1000	2.1000	+11.702%	4	1,350	+78.571%
2025-12-01	1.8800	1.8800	1.8800	1.8800	-16.444%	1	1,346	+99.468%
2025-11-21	2.1700	2.2500	2.1600	2.2500	+22.951%	8	1,346	+66.667%
2025-11-19	1.8300	1.8300	1.8300	1.8300	+9.581%	1	1,351	+104.918%
2025-11-17	1.5900	1.6700	1.5900	1.6700	0.000%	12	1,351	+124.551%