Dark

NFLX20261218P670
NFLX Dec 18 2026 670.00 Put (NFLX261218P00670000)
option OPRA

Inactive

Nov 13, 2025

15.81-17.441%(-3.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-13	15.8100	15.8100	15.8100	15.8100	-17.441%	1	98	0.000%
2025-11-05	18.8000	19.1500	18.8000	19.1500	-0.880%	2	97	-17.441%
2025-11-04	19.1500	19.3400	19.1500	19.3200	+7.993%	26	96	-18.168%
2025-10-02	17.8900	17.8900	17.8900	17.8900	+7.966%	1	86	-11.627%
2025-10-01	16.5700	16.5700	16.5700	16.5700	+5.811%	5	86	-4.587%
2025-08-08	15.6600	15.6600	15.6600	15.6600	-7.337%	2	81	+0.958%
2025-07-30	16.9000	16.9000	16.9000	16.9000	-9.722%	2	79	-6.450%
2025-06-30	18.7200	18.7200	18.7200	18.7200	-44.019%	1	79	-15.545%
2025-05-02	33.3500	33.7500	33.3500	33.4400	-47.130%	30	79	-52.721%
2025-04-11	63.5000	63.5000	63.2500	63.2500	-14.700%	4	90	-75.004%
2025-04-04	74.1500	74.1500	74.1500	74.1500	+69.874%	2	92	-78.678%
2025-03-25	43.6500	43.6500	43.6500	43.6500	-5.458%	2	92	-63.780%
2025-03-24	46.3000	46.6500	46.1000	46.1700	+25.122%	13	91	-65.757%
2025-02-10	36.9000	36.9000	36.9000	36.9000	-2.895%	1	88	-57.154%
2025-02-06	38.0000	38.0000	38.0000	38.0000	-1.427%	1	88	-58.395%
2025-02-05	39.0000	39.0000	38.5500	38.5500	-4.932%	2	89	-58.988%
2025-02-04	39.3500	40.7500	39.3500	40.5500	-1.816%	4	89	-61.011%
2025-02-03	41.2500	41.3000	41.2500	41.3000	-1.243%	2	88	-61.719%
2025-01-29	41.8200	41.8200	41.8200	41.8200	+0.048%	6	87	-62.195%
2025-01-27	42.0000	42.0000	41.8000	41.8000	-2.336%	2	93	-62.177%
2025-01-22	41.7000	43.8500	41.4500	42.8000	-26.524%	49	92	-63.061%
2025-01-21	58.2500	58.2500	58.2500	58.2500	-11.943%	2	91	-72.858%
2025-01-13	65.9500	66.1500	65.9500	66.1500	+13.973%	2	90	-76.100%
2025-01-02	57.8100	58.0400	57.8100	58.0400	+2.093%	2	91	-72.760%
2024-12-30	56.8500	56.8500	56.8500	56.8500	+6.761%	1	91	-72.190%
2024-12-09	53.1000	53.2500	53.0000	53.2500	+4.207%	4	90	-70.310%
2024-12-05	52.1000	52.1000	51.1000	51.1000	-6.922%	11	88	-69.061%
2024-12-02	53.2000	54.9000	53.2000	54.9000	-6.823%	26	88	-71.202%
2024-11-27	59.3200	59.3200	58.9200	58.9200	+8.110%	2	77	-73.167%
2024-11-22	54.5000	54.5000	54.5000	54.5000	-0.018%	2	77	-70.991%
2024-11-21	58.7500	58.7500	54.5100	54.5100	-5.151%	26	88	-70.996%
2024-11-20	57.6700	57.6700	57.4700	57.4700	+1.412%	35	88	-72.490%
2024-11-19	56.6300	56.6700	56.5500	56.6700	-4.596%	7	88	-72.102%
2024-11-18	59.4000	59.4000	59.4000	59.4000	-6.999%	10	88	-73.384%
2024-11-15	63.0000	63.8700	63.0000	63.8700	-1.814%	22	88	-75.247%
2024-11-12	65.0500	65.0500	65.0500	65.0500	-5.382%	8	87	-75.696%
2024-11-07	69.1200	69.1200	68.7500	68.7500	-5.563%	21	87	-77.004%
2024-11-06	72.8000	72.8000	72.8000	72.8000	-7.048%	4	87	-78.283%
2024-11-05	79.4200	79.4200	78.3200	78.3200	-4.465%	5	87	-79.814%
2024-10-29	81.9800	81.9800	81.9800	81.9800	+2.565%	5	90	-80.715%
2024-10-25	79.9300	79.9300	79.9300	79.9300	-3.699%	2	90	-80.220%
2024-10-24	83.0000	83.0000	83.0000	83.0000	-0.480%	5	91	-80.952%
2024-10-23	81.3000	83.4000	81.3000	83.4000	+5.091%	27	91	-81.043%
2024-10-21	79.3600	79.3600	79.3600	79.3600	-0.862%	5	92	-80.078%
2024-10-18	82.1200	82.1300	80.0500	80.0500	-22.694%	36	92	-80.250%
2024-10-17	103.5500	103.5500	103.5500	103.5500	+5.437%	4	92	-84.732%
2024-10-14	98.2100	98.2100	98.2100	98.2100	+2.945%	1	92	-83.902%
2024-10-11	94.3000	95.9000	93.6200	95.4000	-0.625%	32	92	-83.428%
2024-10-10	96.0000	96.0000	96.0000	96.0000	+0.650%	1	95	-83.531%
2024-10-09	95.3800	95.3800	95.3800	95.3800	-3.099%	5	95	-83.424%
2024-10-08	98.4300	98.4300	98.4300	98.4300	-2.766%	10	92	-83.938%
2024-10-02	101.2300	101.2300	101.2300	101.2300	-1.451%	2	87	-84.382%
2024-10-01	105.0000	105.0000	102.7200	102.7200	-1.703%	7	87	-84.609%
2024-09-27	104.5000	104.5000	104.5000	104.5000	+0.269%	2	87	-84.871%
2024-09-26	101.9200	104.2200	101.9200	104.2200	+3.681%	29	87	-84.830%
2024-09-25	101.6400	101.6400	100.5200	100.5200	-0.060%	11	90	-84.272%
2024-09-24	102.6600	103.7300	100.4500	100.5800	-1.585%	4	93	-84.281%
2024-09-23	103.4600	103.4600	102.2000	102.2000	-3.585%	11	91	-84.530%
2024-09-19	102.0000	106.0000	102.0000	106.0000	-1.834%	3	86	-85.085%
2024-09-17	107.9800	107.9800	107.9800	107.9800	-1.523%	1	87	-85.358%
2024-09-13	110.1500	110.1500	106.8000	109.6500	-10.307%	6	87	-85.581%
2024-09-09	122.2500	122.2500	122.2500	122.2500	-2.200%	1	85	-87.067%
2024-09-06	123.8300	125.0000	123.8300	125.0000	+8.057%	6	85	-87.352%
2024-09-04	115.6800	115.6800	115.6800	115.6800	+1.616%	2	85	-86.333%
2024-09-03	113.3400	113.8400	113.3400	113.8400	+3.406%	2	83	-86.112%
2024-08-30	110.0900	110.0900	110.0900	110.0900	-1.530%	4	83	-85.639%
2024-08-29	109.5300	111.8000	109.1300	111.8000	-3.203%	19	83	-85.859%
2024-08-28	112.7000	115.5000	112.7000	115.5000	+6.944%	4	64	-86.312%
2024-08-27	108.0000	108.0000	108.0000	108.0000	-3.243%	1	64	-85.361%
2024-08-21	111.6200	111.6200	111.6200	111.6200	+4.367%	10	63	-85.836%
2024-08-20	106.9500	106.9500	106.9500	106.9500	-7.000%	1	58	-85.217%
2024-08-19	115.0000	115.0000	115.0000	115.0000	-0.562%	1	59	-86.252%
2024-08-16	116.4000	116.4000	115.4500	115.6500	-5.861%	8	59	-86.329%
2024-08-14	121.3200	122.8500	121.3200	122.8500	-15.041%	3	56	-87.131%
2024-08-06	145.0000	145.0000	144.6000	144.6000	+25.271%	10	56	-89.066%
2024-07-10	115.4200	115.4300	115.4200	115.4300	-0.017%	2	56	-86.303%
2024-06-27	115.4500	115.4500	115.4500	115.4500	-3.227%	2	56	-86.306%
2024-06-24	119.3000	119.3000	119.3000	119.3000	+2.739%	2	56	-86.748%
2024-06-18	119.0000	119.0000	116.1200	116.1200	-3.858%	4	54	-86.385%
2024-06-14	120.7800	120.7800	120.7800	120.7800	-3.715%	4	54	-86.910%
2024-06-12	125.4400	125.4400	125.4400	125.4400	-0.104%	1	54	-87.396%
2024-06-06	125.5700	125.5700	125.5700	125.5700	-11.912%	1	54	-87.409%
2024-04-15	142.5500	142.5500	142.5500	142.5500	+0.035%	1	54	-88.909%
2024-04-12	142.5000	142.5000	142.5000	142.5000	-2.830%	2	54	-88.905%
2024-03-19	148.1500	148.1500	145.9000	146.6500	+0.342%	43	54	-89.219%
2024-03-18	145.9000	146.6000	145.7000	146.1500	-2.306%	8	11	-89.182%
2024-03-07	148.7900	149.6000	148.5400	149.6000	0.000%	4	3	-89.432%