Dark

NFLX20261218P650
NFLX Dec 18 2026 650.00 Put (NFLX261218P00650000)
option OPRA

Inactive

Nov 14, 2025

15.71-2.118%(-0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	15.7100	15.7100	15.7100	15.7100	-2.118%	1	135	0.000%
2025-10-24	16.2500	16.2500	16.0500	16.0500	+7.000%	2	135	-2.118%
2025-09-15	15.0000	15.0000	15.0000	15.0000	+7.143%	1	136	+4.733%
2025-09-11	14.0000	14.0000	14.0000	14.0000	-4.110%	1	135	+12.214%
2025-08-20	14.4500	14.6000	14.4500	14.6000	+12.308%	18	134	+7.603%
2025-08-14	13.0000	13.0000	13.0000	13.0000	-23.754%	32	134	+20.846%
2025-08-05	16.0000	17.0500	16.0000	17.0500	+7.165%	2	122	-7.859%
2025-07-16	15.9600	15.9600	15.9100	15.9100	-36.232%	2	122	-1.257%
2025-06-10	24.9500	24.9500	24.9500	24.9500	+8.525%	1	122	-37.034%
2025-06-09	22.9900	22.9900	22.9900	22.9900	-8.333%	1	122	-31.666%
2025-06-02	25.0800	25.0800	25.0800	25.0800	-46.296%	1	123	-37.360%
2025-04-16	45.9500	46.7000	45.9500	46.7000	-33.993%	2	123	-66.360%
2025-04-09	70.7500	70.7500	70.7500	70.7500	+16.942%	1	124	-77.795%
2025-04-08	60.5000	60.5000	60.5000	60.5000	-6.923%	1	124	-74.033%
2025-04-07	65.0000	68.0000	64.5000	65.0000	+22.757%	5	125	-75.831%
2025-04-03	50.8000	52.9500	50.8000	52.9500	+26.735%	2	124	-70.331%
2025-03-26	41.7800	41.7800	41.7800	41.7800	+3.672%	1	125	-62.398%
2025-03-25	39.9500	40.3000	39.5000	40.3000	-4.093%	21	126	-61.017%
2025-03-24	41.9500	42.1500	41.5000	42.0200	-7.891%	36	122	-62.613%
2025-03-17	45.6200	45.6200	45.6200	45.6200	-9.304%	1	137	-65.563%
2025-03-14	50.3000	50.3000	50.3000	50.3000	-15.177%	2	137	-68.767%
2025-03-10	58.0000	59.3000	58.0000	59.3000	+9.410%	2	136	-73.508%
2025-03-07	54.2000	54.2000	54.2000	54.2000	+56.647%	2	137	-71.015%
2025-02-24	34.6000	34.6000	34.6000	34.6000	-2.370%	1	136	-54.595%
2025-02-21	35.4400	35.4400	35.4400	35.4400	+4.481%	2	135	-55.672%
2025-02-06	33.9200	33.9200	33.9200	33.9200	-7.701%	2	136	-53.685%
2025-02-04	36.6500	36.7500	36.6500	36.7500	+0.962%	2	138	-57.252%
2025-02-03	36.6000	36.6000	36.3500	36.4000	-2.933%	4	138	-56.841%
2025-01-24	37.5000	37.5000	37.5000	37.5000	+1.874%	2	138	-58.107%
2025-01-23	36.5000	37.5500	36.5000	36.8100	-5.055%	7	137	-57.321%
2025-01-22	38.3500	39.5000	38.3500	38.7700	-25.600%	77	136	-59.479%
2025-01-17	52.1100	52.1100	52.1100	52.1100	-11.347%	2	114	-69.852%
2025-01-10	58.7800	58.7800	58.7800	58.7800	+28.453%	2	114	-73.273%
2024-12-30	52.0600	52.0600	45.7600	45.7600	+3.647%	2	113	-65.669%
2024-12-11	44.1500	44.1500	44.1500	44.1500	-4.849%	1	112	-64.417%
2024-12-05	46.5500	46.5500	46.4000	46.4000	-13.674%	2	111	-66.142%
2024-11-18	53.7200	53.7500	53.6500	53.7500	-1.286%	15	110	-70.772%
2024-11-13	54.5000	54.5000	54.4500	54.4500	-7.319%	2	110	-71.148%
2024-11-12	58.7500	58.7500	58.7500	58.7500	-0.911%	8	109	-73.260%
2024-11-11	60.0000	60.0000	59.2900	59.2900	-5.318%	25	117	-73.503%
2024-11-07	62.6200	62.6200	62.6200	62.6200	-11.803%	20	102	-74.912%
2024-11-05	71.0000	71.0000	71.0000	71.0000	-2.109%	40	102	-77.873%
2024-10-23	72.5300	72.5300	72.5300	72.5300	-0.942%	20	62	-78.340%
2024-10-18	76.9900	76.9900	73.2200	73.2200	-22.559%	20	61	-78.544%
2024-10-17	94.5500	94.5500	94.5500	94.5500	+10.456%	4	66	-83.384%
2024-10-11	85.6200	85.6200	85.6000	85.6000	-6.509%	8	66	-81.647%
2024-10-08	91.5600	91.5600	91.5600	91.5600	-2.596%	1	66	-82.842%
2024-09-30	94.0000	94.0000	94.0000	94.0000	+2.008%	1	65	-83.287%
2024-09-24	91.6700	92.3200	90.5000	92.1500	-6.532%	6	65	-82.952%
2024-09-20	96.2000	98.5900	96.2000	98.5900	-1.900%	22	68	-84.065%
2024-09-13	102.4500	102.4500	100.5000	100.5000	-3.291%	34	69	-84.368%
2024-09-12	103.9200	103.9200	103.9200	103.9200	-3.060%	1	63	-84.883%
2024-09-09	107.2000	107.2000	107.2000	107.2000	+1.295%	10	63	-85.345%
2024-09-04	105.8300	105.8300	105.8300	105.8300	+4.194%	2	53	-85.155%
2024-08-30	101.5700	101.5700	101.5700	101.5700	+1.988%	2	55	-84.533%
2024-08-29	99.0000	99.5900	99.0000	99.5900	-1.542%	20	55	-84.225%
2024-08-22	103.0000	103.0000	101.1500	101.1500	+0.837%	6	47	-84.469%
2024-08-21	100.0600	101.1000	100.0600	100.3100	+0.120%	6	41	-84.339%
2024-08-20	100.6500	100.6500	98.6000	100.1900	-3.830%	29	43	-84.320%
2024-08-19	102.1000	104.1800	102.1000	104.1800	-0.449%	13	33	-84.920%
2024-08-16	106.4100	106.4100	104.6500	104.6500	-21.463%	4	20	-84.988%
2024-08-06	133.8000	133.8000	133.2500	133.2500	-0.959%	14	18	-88.210%
2024-08-02	134.5400	134.5400	134.5400	134.5400	+11.236%	2	12	-88.323%
2024-07-19	120.9500	120.9500	120.9500	120.9500	+1.853%	5	13	-87.011%
2024-07-18	117.5000	118.9500	117.5000	118.7500	+1.081%	3	13	-86.771%
2024-07-12	114.1800	117.6500	114.1800	117.4800	-0.102%	14	12	-86.628%
2024-07-11	116.0000	118.1000	116.0000	117.6000	+8.387%	3	15	-86.641%
2024-07-10	105.9800	108.5000	105.9800	108.5000	+1.926%	9	16	-85.521%
2024-07-08	106.4500	106.4500	106.4500	106.4500	+3.350%	1	15	-85.242%
2024-07-05	102.8400	103.0900	102.8400	103.0000	-8.060%	18	14	-84.748%
2024-07-01	112.0200	112.0300	112.0200	112.0300	+5.321%	4	9	-85.977%
2024-06-27	106.3700	106.3700	106.3700	106.3700	-0.913%	2	9	-85.231%
2024-06-26	107.7100	107.7100	107.3500	107.3500	-3.532%	3	7	-85.366%
2024-06-24	111.2800	111.2800	111.2800	111.2800	+4.283%	4	4	-85.882%
2024-06-20	106.7000	106.7100	106.7000	106.7100	-8.104%	4	8	-85.278%
2024-06-12	116.1200	116.1200	116.1200	116.1200	-4.294%	1	4	-86.471%
2024-06-05	121.3300	121.3300	121.3300	121.3300	-0.304%	1	5	-87.052%
2024-05-24	116.6300	121.7000	116.6300	121.7000	-8.531%	6	1	-87.091%
2024-04-11	133.0500	133.0500	133.0500	133.0500	+3.856%	1	1	-88.192%
2024-04-08	128.4000	128.4000	128.1100	128.1100	-6.985%	2	2	-87.737%
2024-03-14	137.2800	137.7300	137.2800	137.7300	0.000%	2	0	-88.594%