Dark

NFLX20261218P700
NFLX Dec 18 2026 700.00 Put (NFLX261218P00700000)
option OPRA

Inactive

Nov 14, 2025

21.00+10.526%(+2.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	21.0000	21.0000	21.0000	21.0000	+10.526%	3	367	0.000%
2025-11-12	19.0000	19.0000	19.0000	19.0000	-5.000%	1	364	+10.526%
2025-11-11	20.0000	20.0000	20.0000	20.0000	-10.314%	1	365	+5.000%
2025-11-07	22.3000	22.3000	22.3000	22.3000	-2.193%	1	364	-5.830%
2025-11-05	22.8000	22.8000	22.8000	22.8000	-2.146%	1	365	-7.895%
2025-11-04	23.0000	23.3000	22.5000	23.3000	+6.734%	6	366	-9.871%
2025-11-03	21.8300	21.8300	21.8300	21.8300	+6.488%	1	365	-3.802%
2025-10-31	20.5000	20.5000	20.5000	20.5000	-0.243%	1	365	+2.439%
2025-10-28	20.5500	20.5500	20.5500	20.5500	-5.950%	1	365	+2.190%
2025-10-27	21.8500	21.8500	21.8500	21.8500	+4.048%	1	364	-3.890%
2025-10-22	19.0000	21.0000	17.8900	21.0000	+36.187%	198	364	0.000%
2025-10-21	15.4200	15.4200	15.4200	15.4200	-24.560%	1	255	+36.187%
2025-10-16	20.4400	20.4400	20.4400	20.4400	+26.957%	1	255	+2.740%
2025-10-10	16.1000	16.1000	16.1000	16.1000	-24.872%	10	254	+30.435%
2025-10-03	21.4300	21.4300	21.4300	21.4300	+2.048%	1	264	-2.007%
2025-10-02	22.0000	22.0000	21.0000	21.0000	+6.599%	2	263	0.000%
2025-10-01	20.1000	20.1000	19.7000	19.7000	+12.829%	6	263	+6.599%
2025-09-26	17.4600	17.4600	17.4600	17.4600	-4.538%	3	267	+20.275%
2025-09-24	18.2900	18.2900	18.2900	18.2900	-6.205%	2	267	+14.817%
2025-09-12	19.4100	19.5000	19.4100	19.5000	0.000%	2	269	+7.692%
2025-09-11	18.5000	19.5000	18.5000	19.5000	+18.902%	2	269	+7.692%
2025-09-05	16.4000	16.4000	16.4000	16.4000	+2.500%	1	269	+28.049%
2025-09-04	16.0000	16.0000	16.0000	16.0000	-9.605%	1	268	+31.250%
2025-09-02	17.7000	17.7000	17.7000	17.7000	+5.988%	1	269	+18.644%
2025-08-14	16.4700	16.7000	16.4700	16.7000	-1.475%	2	269	+25.749%
2025-08-13	16.9500	16.9500	16.9500	16.9500	-2.305%	4	269	+23.894%
2025-08-12	17.3500	17.3500	17.3500	17.3500	-9.399%	2	270	+21.037%
2025-08-08	19.1500	19.1500	19.1500	19.1500	-10.930%	1	270	+9.661%
2025-08-05	21.1000	21.5000	21.1000	21.5000	+16.279%	2	271	-2.326%
2025-07-21	18.4900	18.4900	18.4900	18.4900	-10.676%	1	270	+13.575%
2025-07-18	20.6000	20.7000	20.6000	20.7000	+4.335%	2	270	+1.449%
2025-07-17	19.8400	19.8400	19.8400	19.8400	-6.854%	5	270	+5.847%
2025-07-15	21.3000	21.3000	21.3000	21.3000	-1.707%	1	275	-1.408%
2025-07-09	21.6700	21.6700	21.6700	21.6700	-3.474%	1	275	-3.092%
2025-07-08	22.7000	22.7000	22.4500	22.4500	+4.711%	2	275	-6.459%
2025-06-30	21.4400	21.4400	21.4400	21.4400	-3.640%	1	275	-2.052%
2025-06-27	21.9200	22.2500	21.7200	22.2500	-4.095%	6	274	-5.618%
2025-06-26	23.2000	23.2000	23.2000	23.2000	-12.946%	1	274	-9.483%
2025-06-23	27.2500	27.2500	26.6500	26.6500	-6.162%	3	274	-21.201%
2025-06-18	28.2000	28.4000	27.9000	28.4000	-0.873%	5	275	-26.056%
2025-06-16	28.6500	28.6500	28.6500	28.6500	-0.831%	1	275	-26.702%
2025-06-12	28.8900	28.8900	28.8900	28.8900	-0.722%	1	276	-27.310%
2025-06-11	29.6000	29.6000	28.8200	29.1000	-1.256%	6	276	-27.835%
2025-06-10	31.4600	31.7000	29.2000	29.4700	+1.831%	23	278	-28.741%
2025-06-09	28.9400	28.9400	28.9400	28.9400	+4.288%	2	268	-27.436%
2025-06-05	27.7500	27.7500	27.7500	27.7500	-3.646%	5	269	-24.324%
2025-06-04	28.8000	28.8000	28.8000	28.8000	-5.882%	1	273	-27.083%
2025-06-03	30.6000	30.6000	30.6000	30.6000	-0.326%	1	273	-31.373%
2025-06-02	31.5700	31.5700	30.7000	30.7000	-6.970%	3	273	-31.596%
2025-05-19	33.0000	33.0000	33.0000	33.0000	+0.518%	3	272	-36.364%
2025-05-16	32.8200	32.8300	32.8200	32.8300	-0.515%	10	272	-36.034%
2025-05-15	33.0000	33.0000	33.0000	33.0000	-7.511%	1	267	-36.364%
2025-05-13	35.6800	35.6800	35.6800	35.6800	-9.899%	1	266	-41.143%
2025-05-08	39.6000	39.6000	39.6000	39.6000	-1.000%	1	267	-46.970%
2025-05-02	40.0000	40.0000	40.0000	40.0000	-8.025%	2	267	-47.500%
2025-04-28	43.4900	43.4900	43.4900	43.4900	-4.418%	1	266	-51.713%
2025-04-24	44.3700	45.5000	44.3700	45.5000	-12.416%	2	266	-53.846%
2025-04-23	51.9500	51.9500	51.9500	51.9500	-13.054%	1	265	-59.577%
2025-04-16	59.7500	59.7500	59.7500	59.7500	+3.017%	50	266	-64.854%
2025-04-15	62.4500	62.4500	58.0000	58.0000	-12.519%	11	216	-63.793%
2025-04-14	69.3900	69.5700	66.3000	66.3000	-30.247%	144	215	-68.326%
2025-04-07	95.0500	95.0500	95.0500	95.0500	+12.485%	1	85	-77.906%
2025-04-04	83.2300	84.5000	83.2300	84.5000	+21.147%	22	85	-75.148%
2025-03-31	69.7500	69.7500	69.7500	69.7500	+11.600%	1	80	-69.892%
2025-03-28	62.5000	62.5000	62.5000	62.5000	+22.309%	2	81	-66.400%
2025-03-25	51.1000	51.1000	51.1000	51.1000	-2.630%	1	81	-58.904%
2025-03-24	52.4800	52.4800	52.4800	52.4800	-9.983%	1	81	-59.985%
2025-03-19	58.1500	58.3000	58.1500	58.3000	-3.317%	4	81	-63.979%
2025-03-17	60.3000	60.3000	60.3000	60.3000	-6.060%	1	80	-65.174%
2025-03-13	64.1900	64.1900	64.1900	64.1900	-16.201%	1	78	-67.285%
2025-03-10	76.6000	76.6000	76.6000	76.6000	+1.256%	1	78	-72.585%
2025-03-07	75.6500	75.6500	75.6500	75.6500	+16.403%	2	79	-72.241%
2025-03-06	59.9100	64.9900	59.9100	64.9900	+24.502%	2	80	-67.687%
2025-02-28	52.5000	52.5000	52.2000	52.2000	+30.402%	4	79	-59.770%
2025-02-13	41.2500	41.2500	40.0300	40.0300	-8.398%	2	79	-47.539%
2025-02-12	43.7000	43.7000	43.7000	43.7000	+0.691%	4	79	-51.945%
2025-02-11	43.4000	43.4500	43.3500	43.4000	+3.580%	4	79	-51.613%
2025-02-10	41.9000	41.9000	41.9000	41.9000	-3.634%	1	79	-49.881%
2025-02-06	43.8800	43.8800	43.4800	43.4800	-6.795%	3	80	-51.702%
2025-02-05	46.5000	46.6500	46.4000	46.6500	+2.527%	3	77	-54.984%
2025-02-04	45.5000	45.5000	45.5000	45.5000	-5.602%	1	78	-53.846%
2025-01-31	46.7500	48.2000	45.8000	48.2000	+1.261%	74	82	-56.432%
2025-01-30	47.0000	47.6000	47.0000	47.6000	-2.239%	15	82	-55.882%
2025-01-29	48.0000	48.6900	48.0000	48.6900	-0.021%	16	82	-56.870%
2025-01-28	48.5500	48.7000	48.5500	48.7000	-0.612%	2	69	-56.879%
2025-01-27	49.0000	49.0000	49.0000	49.0000	+1.135%	1	70	-57.143%
2025-01-24	48.4400	48.4500	48.4400	48.4500	-0.206%	6	70	-56.656%
2025-01-23	49.2100	49.2100	48.4900	48.5500	-5.820%	4	72	-56.746%
2025-01-22	50.8000	51.5500	48.1000	51.5500	-29.287%	27	72	-59.263%
2025-01-10	72.4000	72.9000	72.4000	72.9000	+11.128%	6	75	-71.193%
2024-12-27	65.6000	65.6000	65.6000	65.6000	+8.412%	8	77	-67.988%
2024-12-26	60.5100	60.5100	60.5100	60.5100	+3.436%	1	80	-65.295%
2024-12-11	58.5000	58.5000	58.5000	58.5000	-5.263%	4	79	-64.103%
2024-12-09	61.7000	61.7500	61.7000	61.7500	+5.106%	2	79	-65.992%
2024-12-05	59.5500	59.5500	58.7500	58.7500	-2.651%	11	80	-64.255%
2024-12-04	60.3500	60.3500	60.3500	60.3500	-4.961%	1	76	-65.203%
2024-12-03	63.9500	63.9500	63.5000	63.5000	+1.002%	8	75	-66.929%
2024-12-02	62.8700	62.8700	62.8700	62.8700	-2.452%	1	68	-66.598%
2024-11-29	64.8100	64.8100	64.4500	64.4500	-2.348%	30	68	-67.417%
2024-11-27	65.1500	66.0000	65.1500	66.0000	-1.049%	11	79	-68.182%
2024-11-26	64.0300	66.7000	64.0300	66.7000	-2.699%	2	79	-68.516%
2024-11-25	68.5500	68.5500	68.5500	68.5500	+5.138%	2	78	-69.365%
2024-11-21	65.2000	65.2000	65.2000	65.2000	-0.367%	1	76	-67.791%
2024-11-20	65.4400	65.4400	65.4400	65.4400	-6.112%	4	76	-67.910%
2024-11-18	69.7000	69.7000	69.7000	69.7000	-4.494%	6	73	-69.871%
2024-11-15	72.9800	72.9800	72.9800	72.9800	+4.168%	8	75	-71.225%
2024-11-14	68.6500	70.0600	68.6500	70.0600	-4.093%	4	75	-70.026%
2024-11-12	73.0500	73.0500	73.0500	73.0500	-5.007%	1	78	-71.253%
2024-11-11	78.3500	78.3500	76.9000	76.9000	-4.531%	2	79	-72.692%
2024-11-08	79.8000	80.7000	79.8000	80.5500	+1.962%	102	80	-73.929%
2024-11-07	80.8000	80.8000	79.0000	79.0000	-3.951%	16	68	-73.418%
2024-11-06	87.6500	87.6500	82.2500	82.2500	-8.530%	10	83	-74.468%
2024-11-05	90.2200	90.2200	89.9200	89.9200	-2.261%	6	77	-76.646%
2024-10-30	92.0000	92.0000	92.0000	92.0000	+0.933%	1	75	-77.174%
2024-10-25	91.4100	91.4100	90.8900	91.1500	-6.195%	8	75	-76.961%
2024-10-23	93.6800	97.1700	93.6800	97.1700	+11.242%	21	75	-78.388%
2024-10-22	87.3500	87.3500	87.3500	87.3500	-0.513%	30	56	-75.959%
2024-10-21	92.7800	92.7800	87.8000	87.8000	-4.927%	50	72	-76.082%
2024-10-18	98.3500	98.3500	92.2500	92.3500	-18.613%	76	42	-77.260%
2024-10-15	113.6600	113.6600	113.4700	113.4700	+4.822%	3	36	-81.493%
2024-10-11	108.2500	108.2500	108.2500	108.2500	+0.707%	2	38	-80.600%
2024-10-10	107.4900	107.4900	107.4900	107.4900	-0.656%	1	39	-80.463%
2024-10-09	109.1000	109.1000	108.2000	108.2000	-3.565%	2	38	-80.591%
2024-10-08	114.9200	114.9200	112.2000	112.2000	-5.220%	3	36	-81.283%
2024-09-30	118.3300	118.3800	118.3300	118.3800	+2.520%	3	33	-82.261%
2024-09-25	115.4700	115.4700	115.4700	115.4700	+0.742%	1	34	-81.813%
2024-09-24	112.5000	116.0600	112.5000	114.6200	-5.390%	5	34	-81.679%
2024-09-20	120.4500	121.1500	120.4500	121.1500	+2.383%	4	31	-82.666%
2024-09-19	118.3300	118.3300	118.3300	118.3300	-3.404%	1	30	-82.253%
2024-09-17	122.5000	122.5000	122.5000	122.5000	-0.407%	1	29	-82.857%
2024-08-27	123.0000	123.0000	123.0000	123.0000	-4.473%	1	28	-82.927%
2024-08-23	128.7600	128.7600	128.7600	128.7600	+3.008%	2	28	-83.691%
2024-08-22	122.6500	125.0000	122.6500	125.0000	+0.402%	3	29	-83.200%
2024-08-21	124.5000	124.5000	124.5000	124.5000	+0.606%	1	26	-83.133%
2024-08-20	123.8000	123.8000	123.7500	123.7500	-3.320%	2	26	-83.030%
2024-08-19	128.0000	128.0000	128.0000	128.0000	-6.569%	11	24	-83.594%
2024-08-15	137.0000	137.0000	137.0000	137.0000	-9.868%	1	26	-84.672%
2024-08-07	152.0000	152.0000	152.0000	152.0000	-9.524%	4	25	-86.184%
2024-08-05	167.9200	168.0000	167.9200	168.0000	+4.315%	4	27	-87.500%
2024-08-02	161.0500	161.0500	161.0500	161.0500	+15.242%	1	23	-86.961%
2024-07-23	139.7500	139.7500	139.7500	139.7500	-4.932%	1	23	-84.973%
2024-07-22	147.0000	147.0000	147.0000	147.0000	+0.685%	1	24	-85.714%
2024-07-18	146.0000	146.0000	146.0000	146.0000	+2.817%	1	25	-85.616%
2024-07-16	140.0000	142.0000	140.0000	142.0000	+0.552%	3	24	-85.211%
2024-07-15	143.4200	143.4200	138.2000	141.2200	-0.912%	4	21	-85.130%
2024-07-12	142.5200	142.5200	142.5200	142.5200	+7.970%	2	23	-85.265%
2024-07-10	131.0000	132.0000	131.0000	132.0000	+2.964%	6	22	-84.091%
2024-07-09	128.0000	128.2000	128.0000	128.2000	-1.385%	3	16	-83.619%
2024-07-08	130.0000	130.0000	130.0000	130.0000	-2.256%	1	13	-83.846%
2024-07-03	133.0000	133.0000	133.0000	133.0000	-2.206%	2	11	-84.211%
2024-07-01	136.0000	136.0000	136.0000	136.0000	+0.258%	1	10	-84.559%
2024-06-24	134.7300	135.6500	134.7300	135.6500	+1.405%	2	10	-84.519%
2024-06-17	133.7700	133.7700	133.7700	133.7700	-1.820%	2	8	-84.301%
2024-06-14	136.2500	136.2500	136.2500	136.2500	-4.787%	10	6	-84.587%
2024-05-28	142.9000	143.1000	142.9000	143.1000	-2.033%	6	11	-85.325%
2024-05-20	146.0700	146.0700	146.0700	146.0700	-6.095%	1	6	-85.623%
2024-04-05	155.0000	155.5500	155.0000	155.5500	+0.517%	6	5	-86.500%
2024-04-04	154.5500	154.7500	154.5500	154.7500	-5.236%	2	4	-86.430%
2024-03-19	163.2500	163.3000	163.2500	163.3000	0.000%	3	3	-87.140%