Dark

NFLX20261218P70
NFLX Dec 18 2026 70.00 Put (NFLX261218P00070000)
option OPRA

EOD

Jul 1, 2026

5.65-9.600%(-0.60)365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.9600	6.0300	5.5900	5.6500	-9.600%	365	7,688	0.000%
2026-06-30	5.7000	6.2600	5.7000	6.2500	+11.607%	138	7,430	-9.600%
2026-06-29	5.1000	5.6000	5.1000	5.6000	-4.110%	98	7,367	+0.893%
2026-06-26	6.4000	6.4000	5.2500	5.8400	-11.246%	319	7,360	-3.253%
2026-06-25	6.5600	6.5800	6.1200	6.5800	+4.444%	668	7,216	-14.134%
2026-06-24	5.8000	6.3800	5.8000	6.3000	+7.325%	280	6,738	-10.317%
2026-06-23	6.1000	6.4000	5.7000	5.8700	-2.975%	783	6,674	-3.748%
2026-06-22	4.8500	6.3700	4.8200	6.0500	+28.723%	594	6,407	-6.612%
2026-06-18	4.7400	4.7400	4.4200	4.7000	+1.952%	435	6,018	+20.213%
2026-06-17	4.2000	4.6500	4.2000	4.6100	+12.439%	124	6,018	+22.560%
2026-06-16	3.8500	4.2900	3.8500	4.1000	+18.841%	431	6,018	+37.805%
2026-06-15	3.4500	3.7000	3.4000	3.4500	-8.488%	129	5,670	+63.768%
2026-06-12	3.7500	4.1000	3.7300	3.7700	+0.533%	401	5,670	+49.867%
2026-06-11	3.6000	4.0500	3.6000	3.7500	+4.167%	140	5,670	+50.667%
2026-06-10	3.5000	3.7500	3.5000	3.6000	-2.703%	69	5,562	+56.944%
2026-06-09	3.7500	3.7500	3.5300	3.7000	+5.114%	38	5,532	+52.703%
2026-06-08	3.6000	3.7000	3.4000	3.5200	-7.368%	186	5,501	+60.511%
2026-06-05	3.7500	3.8700	3.7500	3.8000	-1.299%	39	5,409	+48.684%
2026-06-04	3.5200	3.8500	3.4500	3.8500	-0.517%	56	5,413	+46.753%
2026-06-03	3.6500	3.9500	3.6500	3.8700	+20.938%	32	5,397	+45.995%
2026-06-02	3.2000	3.3700	3.2000	3.2000	+10.345%	55	5,410	+76.563%
2026-06-01	2.8700	2.9000	2.8700	2.9000	+3.571%	14	5,391	+94.828%
2026-05-29	2.7500	2.8200	2.6500	2.8000	+2.941%	4	5,386	+101.786%
2026-05-28	2.6200	2.7200	2.6200	2.7200	+12.863%	601	5,384	+107.721%
2026-05-27	2.4000	2.4100	2.4000	2.4100	-6.950%	215	4,933	+134.440%
2026-05-26	2.5900	2.5900	2.5900	2.5900	+10.684%	1	5,144	+118.147%
2026-05-22	2.3400	2.3400	2.3400	2.3400	+1.739%	10	5,143	+141.453%
2026-05-21	2.4000	2.4000	2.2000	2.3000	-1.709%	410	5,134	+145.652%
2026-05-19	2.2000	2.3400	2.2000	2.3400	-2.092%	6	5,134	+141.453%
2026-05-18	2.5800	2.5800	2.3900	2.3900	-12.132%	60	4,941	+136.402%
2026-05-15	2.6700	2.7700	2.5600	2.7200	+1.115%	19	4,941	+107.721%
2026-05-14	2.6400	2.8100	2.5100	2.6900	+7.600%	92	4,937	+110.037%
2026-05-13	2.7200	2.7200	2.5000	2.5000	-3.101%	72	4,937	+126.000%
2026-05-12	2.8000	2.8000	2.4900	2.5800	-14.000%	41	4,937	+118.992%
2026-05-11	3.0000	3.0300	2.7400	3.0000	+7.527%	11	4,937	+88.333%
2026-05-08	2.7900	2.7900	2.7600	2.7900	+5.283%	8	4,925	+102.509%
2026-05-07	2.5400	2.6500	2.5400	2.6500	-2.214%	7	4,918	+113.208%
2026-05-06	2.7400	2.7400	2.7100	2.7100	-1.812%	76	4,919	+108.487%
2026-05-05	2.4500	2.8000	2.4500	2.7600	+17.447%	19	4,975	+104.710%
2026-05-04	2.3000	2.3500	2.2400	2.3500	+3.982%	52	4,970	+140.426%
2026-05-01	1.9800	2.2600	1.9800	2.2600	+2.727%	207	5,031	+150.000%
2026-04-30	2.2000	2.2000	2.2000	2.2000	0.000%	200	5,031	+156.818%
2026-04-29	2.2000	2.2000	2.2000	2.2000	-10.204%	2	4,831	+156.818%
2026-04-28	2.4500	2.4500	2.4500	2.4500	+4.255%	1	4,833	+130.612%
2026-04-27	2.3000	2.3500	2.3000	2.3500	+1.732%	13	4,832	+140.426%
2026-04-24	2.2600	2.3100	2.2400	2.3100	-2.941%	11	4,831	+144.589%
2026-04-23	2.2500	2.3800	2.2500	2.3800	+5.778%	11	4,835	+137.395%
2026-04-22	2.3200	2.3200	2.2500	2.2500	-4.255%	7	4,838	+151.111%
2026-04-21	2.3000	2.3500	2.2000	2.3500	+8.295%	67	4,776	+140.426%
2026-04-20	1.9000	2.2000	1.9000	2.1700	+17.297%	301	4,776	+160.369%
2026-04-17	1.7100	1.8800	1.6300	1.8500	+37.037%	271	4,545	+205.405%
2026-04-16	1.3400	1.3500	1.3400	1.3500	-3.571%	41	4,411	+318.519%
2026-04-15	1.8000	1.8000	1.4000	1.4000	-9.677%	25	4,371	+303.571%
2026-04-14	1.7400	1.7400	1.4900	1.5500	-10.405%	73	4,393	+264.516%
2026-04-13	1.7900	1.8300	1.7200	1.7300	-5.978%	60	4,396	+226.590%
2026-04-10	1.9000	1.9000	1.7700	1.8400	-9.360%	16	4,427	+207.065%
2026-04-09	2.1700	2.1700	2.0000	2.0300	-7.727%	25	4,428	+178.325%
2026-04-08	2.5500	2.5500	2.2000	2.2000	-10.931%	1,009	4,452	+156.818%
2026-04-07	2.4700	2.4700	2.4700	2.4700	+2.917%	1	5,455	+128.745%
2026-04-06	2.3000	2.4100	2.3000	2.4000	-7.336%	38	5,456	+135.417%
2026-04-02	2.6800	2.7200	2.5900	2.5900	-11.604%	24	5,455	+118.147%
2026-04-01	2.8100	2.9500	2.7000	2.9300	+0.342%	162	5,455	+92.833%
2026-03-31	3.1000	3.1100	2.9000	2.9200	-12.836%	22	5,341	+93.493%
2026-03-30	3.4000	3.4500	3.3500	3.3500	+1.515%	5	5,349	+68.657%
2026-03-27	3.5000	3.5000	3.2400	3.3000	+5.431%	22	5,352	+71.212%
2026-03-26	3.3800	3.5000	3.1300	3.1300	+0.968%	8	5,365	+80.511%
2026-03-25	3.1000	3.1000	3.1000	3.1000	0.000%	3	5,371	+82.258%
2026-03-24	3.1000	3.1000	3.1000	3.1000	0.000%	1	5,371	+82.258%
2026-03-23	3.1000	3.1000	3.0000	3.1000	-8.284%	21	5,370	+82.258%
2026-03-20	3.3800	3.4600	3.3800	3.3800	+0.896%	182	5,361	+67.160%
2026-03-19	2.9800	3.3500	2.9800	3.3500	+9.836%	2	5,313	+68.657%
2026-03-18	2.7900	3.0500	2.7200	3.0500	+5.172%	707	5,313	+85.246%
2026-03-17	2.8800	2.9500	2.8800	2.9000	-8.517%	231	6,019	+94.828%
2026-03-16	3.2000	3.2000	3.1700	3.1700	-3.939%	3	5,795	+78.233%
2026-03-12	3.2500	3.3500	3.2500	3.3000	+3.448%	8	5,796	+71.212%
2026-03-11	2.9900	3.2000	2.9900	3.1900	+6.689%	11	5,803	+77.116%
2026-03-10	3.0000	3.0000	2.9900	2.9900	-0.664%	2	5,800	+88.963%
2026-03-09	2.9800	3.0100	2.9800	3.0100	+3.793%	2	5,800	+87.708%
2026-03-06	2.9000	2.9500	2.8800	2.9000	+2.473%	17	5,802	+94.828%
2026-03-05	2.6000	2.9300	2.6000	2.8300	+3.285%	40	5,790	+99.647%
2026-03-04	2.8000	2.9500	2.7000	2.7400	-5.517%	18	5,772	+106.204%
2026-03-03	3.1000	3.1700	2.9000	2.9000	-1.695%	69	5,784	+94.828%
2026-03-02	3.0000	3.1000	2.7000	2.9500	-1.338%	114	5,763	+91.525%
2026-02-27	4.5000	4.5000	2.9900	2.9900	-41.942%	63	5,745	+88.963%
2026-02-26	5.1800	5.3000	5.0000	5.1500	-7.706%	57	5,749	+9.709%
2026-02-25	6.2000	6.2200	5.5000	5.5800	-20.851%	35	5,767	+1.254%
2026-02-24	7.4600	7.4600	7.0000	7.0500	-5.369%	38	5,767	-19.858%
2026-02-23	7.5600	7.5600	7.3400	7.4500	+22.131%	268	5,744	-24.161%
2026-02-20	7.0100	7.0100	6.1000	6.1000	-10.029%	24	5,698	-7.377%
2026-02-19	6.6000	6.9000	6.4700	6.7800	+0.593%	32	5,681	-16.667%
2026-02-18	6.7900	6.7900	6.5000	6.7400	-3.714%	18	5,675	-16.172%
2026-02-17	7.1000	7.3300	7.0000	7.0000	-2.778%	68	5,678	-19.286%
2026-02-13	7.4000	7.4000	6.9400	7.2000	-2.703%	224	5,436	-21.528%
2026-02-12	6.1700	7.5800	6.1700	7.4000	+26.280%	112	5,436	-23.649%
2026-02-11	5.4000	5.9100	5.4000	5.8600	+15.582%	42	5,393	-3.584%
2026-02-10	5.0700	5.0700	5.0700	5.0700	-9.626%	11	5,363	+11.440%
2026-02-09	5.5500	5.6100	5.5500	5.6100	+3.125%	41	5,364	+0.713%
2026-02-06	5.4000	5.5500	5.3500	5.4400	-2.857%	2,149	5,210	+3.860%
2026-02-05	5.2400	5.6000	4.9500	5.6000	-14.373%	723	3,472	+0.893%
2026-02-04	6.5400	6.5400	6.5400	6.5400	+18.478%	5	3,917	-13.609%
2026-02-03	5.1600	5.5200	5.1500	5.5200	+12.653%	39	3,917	+2.355%
2026-02-02	4.7600	4.9000	4.3500	4.9000	+2.083%	21	3,907	+15.306%
2026-01-30	4.8400	4.8400	4.7500	4.8000	-2.439%	18	3,893	+17.708%
2026-01-29	4.6900	5.0000	4.3500	4.9200	+9.333%	28	3,892	+14.837%
2026-01-28	4.1000	4.5200	4.0800	4.5000	-2.174%	1,110	3,882	+25.556%
2026-01-27	4.6000	4.6000	4.6000	4.6000	+6.236%	1	2,878	+22.826%
2026-01-26	4.3000	4.4100	4.3000	4.3300	+0.932%	28	2,878	+30.485%
2026-01-23	4.4200	4.4200	4.2900	4.2900	-10.625%	117	2,873	+31.702%
2026-01-22	4.5000	4.9300	4.5000	4.8000	+7.623%	39	2,864	+17.708%
2026-01-21	5.4000	5.4000	4.4600	4.4600	-5.106%	96	2,834	+26.682%
2026-01-20	4.4000	4.7000	4.4000	4.7000	+5.618%	94	2,809	+20.213%
2026-01-16	4.4500	4.4900	4.4500	4.4500	0.000%	5	2,768	+26.966%
2026-01-15	4.3400	4.4500	4.3400	4.4500	-3.261%	23	2,768	+26.966%
2026-01-14	4.2500	4.6000	4.2500	4.6000	+7.981%	5	2,757	+22.826%
2026-01-13	4.1000	4.2800	4.1000	4.2600	+3.148%	51	2,755	+32.629%
2026-01-12	4.1300	4.1300	4.1200	4.1300	-3.953%	4	2,754	+36.804%
2026-01-09	3.9400	4.3400	3.9400	4.3000	+6.700%	234	2,751	+31.395%
2026-01-08	4.3000	4.3000	4.0300	4.0300	+1.768%	4	2,820	+40.199%
2026-01-07	3.9500	3.9600	3.8700	3.9600	-2.703%	9	2,819	+42.677%
2026-01-06	3.9800	4.0700	3.9800	4.0700	+8.533%	7	2,822	+38.821%
2026-01-05	3.7500	3.7500	3.7500	3.7500	-4.337%	1	2,821	+50.667%
2026-01-02	3.6600	4.0000	3.6600	3.9200	+8.889%	16	2,821	+44.133%
2025-12-31	3.6500	3.7000	3.5900	3.6000	-0.277%	10	2,814	+56.944%
2025-12-30	3.6500	3.6500	3.6100	3.6100	-1.096%	5	2,814	+56.510%
2025-12-29	3.8500	3.8500	3.6500	3.6500	-1.351%	6	2,811	+54.795%
2025-12-26	3.8100	3.8100	3.7000	3.7000	-2.632%	1,024	2,811	+52.703%
2025-12-24	3.8500	3.8500	3.7500	3.8000	-1.299%	6	3,624	+48.684%
2025-12-23	3.8700	3.8700	3.8200	3.8500	-0.773%	11	3,624	+46.753%
2025-12-22	3.6000	3.9600	3.6000	3.8800	+2.105%	24	3,621	+45.619%
2025-12-19	3.8000	3.8000	3.8000	3.8000	-2.813%	1	3,599	+48.684%
2025-12-18	3.9000	3.9900	3.8000	3.9100	+4.545%	19	3,598	+44.501%
2025-12-17	3.7400	3.7400	3.7400	3.7400	-7.426%	202	3,583	+51.070%
2025-12-16	3.9500	4.0700	3.9500	4.0400	-2.885%	8	3,781	+39.851%
2025-12-15	4.2100	4.2100	4.1600	4.1600	+5.316%	7	3,779	+35.817%
2025-12-12	3.9500	3.9500	3.9500	3.9500	-8.353%	1	3,777	+43.038%
2025-12-11	4.2400	4.3100	4.2400	4.3100	+1.412%	31	3,778	+31.090%
2025-12-10	3.9500	4.2500	3.9500	4.2500	+8.696%	14	3,750	+32.941%
2025-12-08	3.3500	4.0500	3.3500	3.9100	+18.485%	28	3,736	+44.501%
2025-12-05	3.1000	3.3100	2.8800	3.3000	+8.197%	35	3,728	+71.212%
2025-12-04	3.0500	3.0500	3.0500	3.0500	+6.643%	1	3,705	+85.246%
2025-12-03	2.8600	3.0500	2.8600	2.8600	+21.702%	21	3,705	+97.552%
2025-12-02	2.3500	2.3500	2.3500	2.3500	-2.490%	1	3,687	+140.426%
2025-12-01	2.4000	2.4100	2.3500	2.4100	-5.490%	3	3,686	+134.440%
2025-11-28	2.5900	2.5900	2.5500	2.5500	-8.929%	4	3,687	+121.569%
2025-11-25	2.8000	2.8000	2.8000	2.8000	-3.780%	1	3,687	+101.786%
2025-11-24	2.9100	2.9100	2.9100	2.9100	-4.590%	30	3,686	+94.158%
2025-11-21	3.0500	3.0500	3.0500	3.0500	+22.000%	5	3,686	+85.246%
2025-11-20	2.5000	2.5000	2.5000	2.5000	+4.167%	1	3,681	+126.000%
2025-11-19	2.4400	2.4400	2.4000	2.4000	+14.286%	10	3,680	+135.417%
2025-11-18	2.1500	2.1700	2.1000	2.1000	-4.545%	410	3,680	+169.048%
2025-11-17	2.1100	2.2000	2.1100	2.2000	+528.571%	11	3,680	+156.818%
2025-11-07	0.3500	0.3500	0.3500	0.3500	+288.889%	1	13	+1,514.286%
2025-07-17	0.0900	0.0900	0.0900	0.0900	-10.000%	1	13	+6,177.778%
2025-06-20	0.1000	0.1000	0.1000	0.1000	-84.615%	2	13	+5,550.000%
2024-09-24	0.6500	0.6500	0.6500	0.6500	+25.000%	3	12	+769.231%
2024-08-21	0.5200	0.5200	0.5200	0.5200	-10.345%	8	9	+986.538%
2024-08-07	0.5800	0.5800	0.5800	0.5800	0.000%	1	1	+874.138%