Dark

NFLX20261218P680
NFLX Dec 18 2026 680.00 Put (NFLX261218P00680000)
option OPRA

Inactive

Nov 4, 2025

20.44+5.633%(+1.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-04	20.3200	20.4400	20.3200	20.4400	+5.633%	6	94	0.000%
2025-11-03	19.4000	19.4000	19.3500	19.3500	+11.527%	5	93	+5.633%
2025-10-31	17.1000	17.4600	17.0900	17.3500	-9.964%	16	93	+17.810%
2025-10-24	19.2700	19.2700	19.2700	19.2700	+4.106%	1	93	+6.072%
2025-10-23	18.5100	18.5100	18.5100	18.5100	+15.688%	1	93	+10.427%
2025-10-22	16.0000	16.0000	16.0000	16.0000	-2.260%	1	94	+27.750%
2025-09-24	16.3700	16.3700	16.3700	16.3700	+11.361%	1	93	+24.863%
2025-09-22	14.7000	14.7000	14.7000	14.7000	-5.588%	3	92	+39.048%
2025-08-25	15.4300	15.5700	15.4300	15.5700	-0.192%	2	90	+31.278%
2025-08-12	15.6000	15.6000	15.6000	15.6000	-5.282%	2	90	+31.026%
2025-07-21	16.7000	16.7000	16.4700	16.4700	-24.519%	2	92	+24.104%
2025-07-02	22.0900	22.0900	21.8200	21.8200	+8.937%	5	90	-6.324%
2025-06-27	20.0300	20.0300	20.0300	20.0300	-5.519%	1	96	+2.047%
2025-06-26	21.2000	21.2000	21.2000	21.2000	-2.439%	1	96	-3.585%
2025-06-24	21.7300	21.7300	21.7300	21.7300	-18.308%	1	96	-5.936%
2025-06-10	26.6000	26.6000	26.6000	26.6000	+1.721%	1	95	-23.158%
2025-06-06	26.1500	26.1500	26.1500	26.1500	-7.597%	2	95	-21.836%
2025-05-28	28.3000	28.3000	28.3000	28.3000	-2.447%	5	95	-27.774%
2025-05-27	29.0100	29.0100	29.0100	29.0100	-1.894%	1	95	-29.542%
2025-05-16	29.5700	29.5700	29.5700	29.5700	-48.973%	2	96	-30.876%
2025-04-16	58.0500	58.0500	57.9000	57.9500	-25.003%	4	96	-64.728%
2025-04-04	70.0000	77.2700	70.0000	77.2700	+57.533%	24	96	-73.547%
2025-03-24	49.0500	49.0500	49.0500	49.0500	-4.665%	1	96	-58.328%
2025-03-19	51.4500	51.4500	51.4500	51.4500	-3.107%	1	95	-60.272%
2025-03-17	53.1000	53.1000	53.1000	53.1000	-24.617%	1	94	-61.507%
2025-03-10	70.4400	70.4400	70.4400	70.4400	+83.916%	1	93	-70.982%
2025-02-20	38.3000	38.3000	38.3000	38.3000	+4.645%	1	93	-46.632%
2025-02-13	36.9500	36.9500	36.6000	36.6000	-7.036%	2	92	-44.153%
2025-02-06	39.3700	39.3700	39.3700	39.3700	-3.030%	1	92	-48.082%
2025-02-05	40.6000	40.6000	40.6000	40.6000	-4.245%	2	92	-49.655%
2025-02-04	41.8000	42.4000	41.8000	42.4000	-0.235%	2	94	-51.792%
2025-02-03	41.7100	42.8000	41.7100	42.5000	+0.354%	3	93	-51.906%
2025-01-31	42.6500	42.6500	42.3500	42.3500	-7.734%	4	92	-51.736%
2025-01-22	49.0000	49.0000	43.7000	45.9000	-32.000%	41	91	-55.468%
2025-01-10	67.5000	67.5000	67.5000	67.5000	+9.400%	20	96	-69.719%
2025-01-06	61.7000	61.7000	61.7000	61.7000	+8.436%	1	96	-66.872%
2024-12-31	56.9000	56.9000	56.9000	56.9000	+7.521%	1	95	-64.077%
2024-12-11	53.6500	53.6500	52.9200	52.9200	-3.077%	2	95	-61.376%
2024-12-10	54.5000	54.6000	54.5000	54.6000	+1.393%	2	95	-62.564%
2024-12-05	54.0500	54.0500	53.8500	53.8500	-11.285%	2	95	-62.043%
2024-11-19	60.7000	60.7000	60.7000	60.7000	-2.646%	10	94	-66.326%
2024-11-18	65.0500	65.0500	62.3500	62.3500	-5.816%	11	94	-67.217%
2024-11-15	62.7100	66.2000	62.7100	66.2000	-10.962%	4	84	-69.124%
2024-11-07	74.3500	74.3500	74.3500	74.3500	-0.734%	15	84	-72.508%
2024-11-06	80.7700	80.7700	74.9000	74.9000	-9.759%	7	84	-72.710%
2024-11-05	83.2500	83.2500	83.0000	83.0000	0.000%	15	89	-75.373%
2024-10-29	83.0000	83.0000	83.0000	83.0000	-3.868%	10	74	-75.373%
2024-10-24	86.3400	86.3400	86.3400	86.3400	-0.816%	5	84	-76.326%
2024-10-23	85.1500	87.2000	85.1500	87.0500	+6.483%	26	84	-76.519%
2024-10-21	85.5000	85.5000	81.7500	81.7500	-3.426%	32	86	-74.997%
2024-10-18	88.3000	88.3000	84.3500	84.6500	-18.465%	38	84	-75.854%
2024-10-15	103.2000	103.8200	103.2000	103.8200	+5.401%	2	97	-80.312%
2024-10-11	98.5000	98.5000	98.5000	98.5000	-0.193%	20	97	-79.249%
2024-10-10	96.8000	98.6900	96.8000	98.6900	+0.142%	41	97	-79.289%
2024-10-09	99.8500	100.0800	98.5500	98.5500	-1.852%	56	105	-79.259%
2024-10-08	103.6500	103.6500	100.4100	100.4100	-7.711%	11	109	-79.643%
2024-10-07	107.7000	108.8000	107.7000	108.8000	-0.046%	2	109	-81.213%
2024-10-03	108.8500	108.8500	108.8500	108.8500	+0.156%	1	109	-81.222%
2024-10-01	108.6800	108.6800	108.6800	108.6800	-0.358%	1	109	-81.192%
2024-09-26	106.2200	109.0700	106.2200	109.0700	+5.453%	29	109	-81.260%
2024-09-25	106.0400	106.0400	103.4300	103.4300	-1.542%	13	82	-80.238%
2024-09-24	105.2100	105.2800	104.4700	105.0500	-3.888%	7	82	-80.543%
2024-09-20	109.3000	109.3000	109.3000	109.3000	-1.175%	60	82	-81.299%
2024-09-19	110.6000	110.6000	110.6000	110.6000	-1.364%	1	82	-81.519%
2024-09-17	112.7500	112.7500	110.9800	112.1300	-8.090%	5	82	-81.771%
2024-09-11	122.0000	122.0000	122.0000	122.0000	+0.041%	1	81	-83.246%
2024-09-09	122.0000	123.0000	121.9500	121.9500	+1.625%	4	80	-83.239%
2024-09-05	118.0000	120.0000	118.0000	120.0000	0.000%	2	79	-82.967%
2024-09-04	118.8000	120.0000	116.5500	120.0000	-0.291%	3	78	-82.967%
2024-09-03	119.5500	120.3500	119.5500	120.3500	+0.711%	2	78	-83.016%
2024-08-28	119.5000	119.5000	119.5000	119.5000	+6.411%	1	79	-82.895%
2024-08-27	112.3000	112.3000	112.3000	112.3000	-4.547%	30	78	-81.799%
2024-08-26	117.6500	117.6500	117.6500	117.6500	+3.959%	3	48	-82.626%
2024-08-20	113.1700	113.1700	113.1700	113.1700	-4.093%	1	45	-81.939%
2024-08-19	118.0000	118.0000	118.0000	118.0000	-19.591%	12	45	-82.678%
2024-08-06	147.2500	147.2500	146.7500	146.7500	-7.144%	2	55	-86.072%
2024-08-05	158.0400	158.0400	158.0400	158.0400	+19.727%	1	56	-87.067%
2024-07-12	132.1300	132.1300	132.0000	132.0000	+8.197%	6	56	-84.515%
2024-07-10	122.0000	122.0000	122.0000	122.0000	+1.667%	2	58	-83.246%
2024-06-27	120.0000	120.0000	120.0000	120.0000	-4.466%	1	56	-82.967%
2024-06-24	123.0300	125.6100	123.0300	125.6100	+2.039%	4	56	-83.727%
2024-06-20	121.1600	124.0000	121.1600	123.1000	-0.886%	7	56	-83.396%
2024-06-18	126.5000	126.5000	121.3000	124.2000	-1.201%	14	61	-83.543%
2024-06-17	125.7100	125.7100	125.7100	125.7100	+1.021%	1	61	-83.740%
2024-06-14	126.0000	126.8000	124.4400	124.4400	-7.134%	34	60	-83.574%
2024-06-07	133.3400	134.0000	133.3400	134.0000	-0.961%	6	60	-84.746%
2024-05-22	135.3000	135.3000	135.3000	135.3000	-6.009%	4	59	-84.893%
2024-04-05	144.4500	144.4500	143.7000	143.9500	-4.669%	58	56	-85.801%
2024-04-04	144.0000	151.0000	143.9000	151.0000	+2.791%	7	56	-86.464%
2024-04-03	150.5100	150.5100	146.6500	146.9000	-4.300%	6	56	-86.086%
2024-04-02	153.5000	153.5000	153.5000	153.5000	0.000%	1	54	-86.684%
2024-04-01	153.5000	153.5000	153.5000	153.5000	+0.987%	1	53	-86.684%
2024-03-27	147.0000	152.0000	147.0000	152.0000	+3.932%	4	53	-86.553%
2024-03-26	149.5000	149.5000	145.2500	146.2500	-0.510%	7	51	-86.024%
2024-03-25	146.5000	147.0000	146.5000	147.0000	-0.676%	2	49	-86.095%
2024-03-22	147.0000	148.0000	147.0000	148.0000	-0.270%	4	49	-86.189%
2024-03-21	147.3200	148.4000	147.0000	148.4000	-2.433%	7	48	-86.226%
2024-03-19	153.5000	153.6500	151.4000	152.1000	+0.496%	40	44	-86.561%
2024-03-18	151.3000	151.4500	151.3000	151.3500	0.000%	4	4	-86.495%