Dark

NFLX20261218P69
NFLX Dec 18 2026 69.00 Put (NFLX261218P00069000)
option OPRA

EOD

Jul 1, 2026

5.20-8.772%(-0.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.2000	5.2000	5.1900	5.2000	-8.772%	8	1,602	0.000%
2026-06-30	5.3000	5.7500	5.3000	5.7000	+9.615%	28	1,596	-8.772%
2026-06-29	4.7500	5.2000	4.7000	5.2000	+7.216%	33	1,591	0.000%
2026-06-26	4.8500	4.8500	4.8500	4.8500	-18.487%	1	1,593	+7.216%
2026-06-25	5.8500	5.9500	5.6500	5.9500	+5.310%	18	1,594	-12.605%
2026-06-24	5.6500	5.8500	5.6000	5.6500	+3.670%	27	1,583	-7.965%
2026-06-23	5.6000	5.6000	5.3000	5.4500	-3.197%	169	1,561	-4.587%
2026-06-22	5.0000	5.7300	5.0000	5.6300	+37.317%	54	1,399	-7.638%
2026-06-18	4.3100	4.3100	4.1000	4.1000	-3.529%	226	1,189	+26.829%
2026-06-17	4.0000	4.3000	3.9000	4.2500	+11.842%	86	1,189	+22.353%
2026-06-16	3.8100	3.9000	3.8000	3.8000	+17.284%	6	1,189	+36.842%
2026-06-15	3.4000	3.4000	3.2400	3.2400	-9.497%	12	1,174	+60.494%
2026-06-12	3.8000	3.8500	3.5800	3.5800	+2.286%	19	1,174	+45.251%
2026-06-11	3.4500	3.7000	3.4500	3.5000	+9.375%	38	1,174	+48.571%
2026-06-10	3.5000	3.5000	3.2000	3.2000	-5.882%	23	1,152	+62.500%
2026-06-09	3.4500	3.4500	3.3000	3.4000	+1.493%	21	1,147	+52.941%
2026-06-08	4.0500	4.0500	3.2000	3.3500	0.000%	62	1,139	+55.224%
2026-06-05	3.5000	3.5800	3.3500	3.3500	-5.899%	26	1,128	+55.224%
2026-06-04	3.2000	3.5600	3.2000	3.5600	0.000%	70	1,121	+46.067%
2026-06-03	3.5500	3.6500	3.5000	3.5600	+14.839%	153	1,071	+46.067%
2026-06-02	2.7600	3.1000	2.7600	3.1000	+24.498%	12	951	+67.742%
2026-05-29	2.4900	2.4900	2.4900	2.4900	+4.622%	1	941	+108.835%
2026-05-26	2.3600	2.4100	2.3600	2.3800	-2.857%	6	940	+118.487%
2026-05-15	2.4500	2.4500	2.4100	2.4500	-3.162%	10	936	+112.245%
2026-05-13	2.5200	2.5300	2.5200	2.5300	+2.846%	2	926	+105.534%
2026-05-12	2.4600	2.4600	2.4600	2.4600	-1.600%	1	923	+111.382%
2026-05-05	2.3000	2.5000	2.3000	2.5000	+18.483%	2	923	+108.000%
2026-05-04	2.1100	2.1100	2.1100	2.1100	-8.658%	2	922	+146.445%
2026-04-27	2.2300	2.3100	2.2200	2.3100	+5.963%	4	924	+125.108%
2026-04-22	2.2100	2.2100	2.1800	2.1800	-0.457%	2	920	+138.532%
2026-04-21	2.1100	2.1900	2.0500	2.1900	+12.887%	8	912	+137.443%
2026-04-20	2.0000	2.0200	1.8200	1.9400	+17.576%	4	912	+168.041%
2026-04-17	1.7300	1.8000	1.6100	1.6500	+11.486%	32	908	+215.152%
2026-04-14	1.4800	1.4800	1.4800	1.4800	-7.500%	1	912	+251.351%
2026-04-13	1.6000	1.6000	1.6000	1.6000	-8.571%	4	912	+225.000%
2026-04-10	1.7500	1.7500	1.7500	1.7500	-6.915%	3	908	+197.143%
2026-04-09	1.8800	1.8800	1.8800	1.8800	-10.476%	1	908	+176.596%
2026-04-08	2.1000	2.1000	2.1000	2.1000	-5.830%	1	909	+147.619%
2026-04-06	2.0900	2.2300	2.0900	2.2300	-25.667%	11	910	+133.184%
2026-03-26	3.0000	3.0000	3.0000	3.0000	-0.662%	9	910	+73.333%
2026-03-23	3.0200	3.0200	3.0200	3.0200	-4.127%	1	913	+72.185%
2026-03-20	3.1500	3.1500	3.1500	3.1500	+1.613%	5	914	+65.079%
2026-03-13	3.1000	3.1000	3.1000	3.1000	+15.242%	7	917	+67.742%
2026-03-05	2.5000	2.8000	2.5000	2.6900	+5.490%	4	924	+93.309%
2026-03-04	2.5500	2.5500	2.5500	2.5500	-13.559%	1	924	+103.922%
2026-03-03	2.9500	2.9500	2.9500	2.9500	+1.027%	35	925	+76.271%
2026-02-27	3.6000	3.6000	2.9200	2.9200	-47.764%	36	915	+78.082%
2026-02-25	5.5900	5.5900	5.5900	5.5900	-12.656%	1	935	-6.977%
2026-02-19	6.4000	6.4000	6.4000	6.4000	-1.991%	1	935	-18.750%
2026-02-18	6.4600	6.5300	6.4600	6.5300	-4.252%	3	934	-20.368%
2026-02-17	6.8200	6.8200	6.8200	6.8200	-5.278%	1	931	-23.754%
2026-02-12	5.9000	7.2000	5.9000	7.2000	+28.571%	7	931	-27.778%
2026-02-11	5.0000	5.6000	5.0000	5.6000	+16.667%	4	924	-7.143%
2026-02-10	4.7500	4.8000	4.7500	4.8000	-6.796%	2	922	+8.333%
2026-02-09	5.5000	5.5000	5.1500	5.1500	-0.387%	8	923	+0.971%
2026-02-03	5.1500	5.1700	5.1500	5.1700	+24.578%	2	922	+0.580%
2026-01-28	4.1500	4.1500	4.1500	4.1500	-3.935%	79	922	+25.301%
2026-01-27	4.3200	4.3200	4.3200	4.3200	+2.857%	1	881	+20.370%
2026-01-26	4.2000	4.2000	4.2000	4.2000	-6.667%	1	881	+23.810%
2026-01-22	4.3400	4.5000	4.3100	4.5000	+4.408%	5	882	+15.556%
2026-01-21	4.9800	4.9800	4.3100	4.3100	+3.855%	15	882	+20.650%
2026-01-15	4.0000	4.1500	4.0000	4.1500	+1.467%	23	881	+25.301%
2026-01-14	4.0900	4.0900	4.0900	4.0900	+5.141%	2	881	+27.139%
2026-01-12	3.8900	3.8900	3.8900	3.8900	-2.506%	4	881	+33.676%
2026-01-09	4.1200	4.1200	3.9900	3.9900	+11.142%	2	881	+30.326%
2026-01-07	3.5900	3.5900	3.5900	3.5900	+4.058%	1	880	+44.847%
2026-01-06	3.4500	3.4500	3.4500	3.4500	+1.471%	10	880	+50.725%
2025-12-31	3.4000	3.4000	3.4000	3.4000	-2.857%	4	869	+52.941%
2025-12-29	3.5000	3.5000	3.5000	3.5000	0.000%	8	869	+48.571%
2025-12-26	3.5000	3.5000	3.5000	3.5000	-3.315%	16	862	+48.571%
2025-12-23	3.6200	3.6200	3.6200	3.6200	-9.500%	1	846	+43.646%
2025-12-11	4.0000	4.0000	4.0000	4.0000	+6.667%	1	845	+30.000%
2025-12-10	3.7500	3.7500	3.7500	3.7500	0.000%	13	845	+38.667%
2025-12-08	3.7500	3.7500	3.7500	3.7500	+19.048%	10	845	+38.667%
2025-12-05	3.1500	3.1500	3.1500	3.1500	+23.047%	1	835	+65.079%
2025-12-03	2.5600	2.5600	2.5600	2.5600	-8.571%	1	835	+103.125%
2025-11-21	2.7600	2.8600	2.7600	2.8000	+3.704%	4	834	+85.714%
2025-11-20	2.7000	2.7000	2.7000	2.7000	+32.353%	10	833	+92.593%
2025-11-18	2.1000	2.1000	2.0400	2.0400	-1.923%	25	843	+154.902%
2025-11-17	2.0800	2.0800	2.0800	2.0800	0.000%	3	850	+150.000%