Dark

NFLX20261218P72
NFLX Dec 18 2026 72.00 Put (NFLX261218P00072000)
option OPRA

EOD

Jul 1, 2026

6.80-6.849%(-0.50)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.7800	6.9200	6.7000	6.8000	-6.849%	45	1,989	0.000%
2026-06-30	6.8000	7.3000	6.8000	7.3000	+13.178%	28	1,977	-6.849%
2026-06-29	6.1000	6.4500	5.9000	6.4500	+1.575%	127	1,967	+5.426%
2026-06-26	7.3700	7.3700	6.1000	6.3500	-13.488%	88	1,925	+7.087%
2026-06-25	7.3000	7.3400	7.0500	7.3400	-0.136%	27	1,893	-7.357%
2026-06-24	6.8500	7.3500	6.8500	7.3500	+10.693%	393	1,879	-7.483%
2026-06-23	6.9000	6.9500	6.6000	6.6400	-5.143%	275	1,721	+2.410%
2026-06-22	5.8000	7.3000	5.8000	7.0000	+31.086%	42	1,648	-2.857%
2026-06-18	5.3000	5.3900	5.3000	5.3400	-2.018%	37	1,584	+27.341%
2026-06-17	4.9500	5.4500	4.9100	5.4500	+9.000%	64	1,584	+24.771%
2026-06-16	4.8500	5.1500	4.6000	5.0000	+25.000%	78	1,584	+36.000%
2026-06-15	4.2500	4.3000	4.0000	4.0000	-11.111%	28	1,557	+70.000%
2026-06-12	4.8000	4.8000	4.4900	4.5000	+1.124%	9	1,557	+51.111%
2026-06-11	4.5000	4.7500	4.3500	4.4500	+8.537%	194	1,557	+52.809%
2026-06-10	4.0000	4.4000	4.0000	4.1000	-5.747%	67	1,468	+65.854%
2026-06-09	4.3500	4.4000	4.1500	4.3500	+2.353%	84	1,465	+56.322%
2026-06-08	3.9500	4.2500	3.9500	4.2500	-4.063%	51	1,421	+60.000%
2026-06-05	4.4500	4.5000	4.4200	4.4300	-1.556%	32	1,447	+53.499%
2026-06-04	4.1500	4.5000	4.1500	4.5000	0.000%	53	1,451	+51.111%
2026-06-03	4.4500	4.5700	4.4500	4.5000	+32.353%	12	1,478	+51.111%
2026-05-29	3.3000	3.4000	3.3000	3.4000	+15.646%	50	1,466	+100.000%
2026-05-27	2.9300	2.9400	2.9300	2.9400	-5.161%	48	1,461	+131.293%
2026-05-15	3.0500	3.1000	3.0500	3.1000	+1.639%	20	1,416	+119.355%
2026-05-14	3.0500	3.0500	3.0500	3.0500	-1.613%	3	1,400	+122.951%
2026-05-13	3.1000	3.1500	3.1000	3.1000	+4.730%	63	1,368	+119.355%
2026-05-12	2.9600	2.9600	2.9600	2.9600	-12.941%	5	1,368	+129.730%
2026-05-11	3.4000	3.4000	3.4000	3.4000	+7.937%	1	1,368	+100.000%
2026-05-06	3.2000	3.2000	3.1500	3.1500	+6.061%	3	1,366	+115.873%
2026-05-05	2.9700	2.9700	2.9700	2.9700	+21.721%	1	1,366	+128.956%
2026-05-01	2.4400	2.4400	2.4400	2.4400	-10.294%	2	1,368	+178.689%
2026-04-24	2.6800	2.7200	2.6800	2.7200	+7.510%	2	1,368	+150.000%
2026-04-22	2.5300	2.5300	2.5300	2.5300	-6.296%	1	1,368	+168.775%
2026-04-21	2.6600	2.7000	2.6600	2.7000	+28.571%	2	1,368	+151.852%
2026-04-17	2.1200	2.1200	2.0000	2.1000	+40.940%	16	1,368	+223.810%
2026-04-16	1.4900	1.4900	1.4900	1.4900	-39.919%	1	1,366	+356.376%
2026-04-09	2.4800	2.4800	2.4800	2.4800	-6.415%	1	1,365	+174.194%
2026-04-08	2.6500	2.6500	2.6500	2.6500	+2.317%	1	1,366	+156.604%
2026-04-06	2.5900	2.5900	2.5900	2.5900	-31.481%	40	1,367	+162.548%
2026-03-26	3.8400	3.8500	3.7800	3.7800	+5.000%	4	1,387	+79.894%
2026-03-24	3.6000	3.6000	3.6000	3.6000	-10.000%	1	1,391	+88.889%
2026-03-20	4.0000	4.0000	4.0000	4.0000	0.000%	2	1,390	+70.000%
2026-03-19	3.7600	4.0000	3.7600	4.0000	+19.403%	86	1,390	+70.000%
2026-03-17	3.3500	3.3500	3.3500	3.3500	+1.515%	2	1,391	+102.985%
2026-03-10	3.3000	3.3000	3.3000	3.3000	+0.917%	1	1,390	+106.061%
2026-03-06	3.2700	3.2700	3.2700	3.2700	+5.484%	1	1,390	+107.951%
2026-03-04	3.1000	3.1000	3.1000	3.1000	-8.012%	1	1,390	+119.355%
2026-03-02	3.3600	3.3700	3.3600	3.3700	-2.319%	11	1,390	+101.780%
2026-02-27	3.4600	3.4600	3.4500	3.4500	-55.769%	7	1,391	+97.101%
2026-02-24	7.8000	7.8000	7.8000	7.8000	-5.455%	13	1,393	-12.821%
2026-02-23	8.2500	8.2500	8.2500	8.2500	+10.000%	19	1,381	-17.576%
2026-02-19	7.4000	7.5000	7.4000	7.5000	+0.671%	2	1,374	-9.333%
2026-02-18	7.4500	7.4500	7.4500	7.4500	-5.096%	20	1,374	-8.725%
2026-02-17	7.8500	7.8500	7.8500	7.8500	-1.382%	1	1,374	-13.376%
2026-02-13	7.8800	7.9600	7.8800	7.9600	-4.442%	4	1,371	-14.573%
2026-02-12	7.2000	8.3300	7.2000	8.3300	+30.156%	15	1,371	-18.367%
2026-02-11	6.4000	6.4000	6.4000	6.4000	+5.785%	2	1,369	+6.250%
2026-02-05	6.0000	6.0500	6.0000	6.0500	+6.140%	20	1,367	+12.397%
2026-02-03	5.7000	5.7000	5.7000	5.7000	+1.786%	2	1,357	+19.298%
2026-01-29	5.6500	5.6500	5.5600	5.6000	+12.224%	12	1,355	+21.429%
2026-01-28	4.7500	4.9900	4.7500	4.9900	-4.038%	5	1,346	+36.273%
2026-01-27	5.2000	5.2000	5.2000	5.2000	+3.586%	1	1,347	+30.769%
2026-01-23	5.0200	5.0200	5.0200	5.0200	-5.283%	1	1,346	+35.458%
2026-01-21	5.9200	5.9200	5.3000	5.3000	+3.113%	5	1,345	+28.302%
2026-01-20	4.8800	5.1400	4.8800	5.1400	+2.390%	5	1,346	+32.296%
2026-01-16	5.0200	5.0200	5.0000	5.0200	+0.400%	21	1,323	+35.458%
2026-01-15	4.9000	5.0000	4.9000	5.0000	-0.990%	6	1,323	+36.000%
2026-01-14	5.0500	5.0500	5.0500	5.0500	+7.219%	1	1,328	+34.653%
2026-01-12	4.7100	4.7100	4.7100	4.7100	-2.887%	1	1,328	+44.374%
2026-01-09	4.7500	4.8500	4.1000	4.8500	+6.593%	269	1,327	+40.206%
2026-01-08	4.5500	4.5500	4.5000	4.5500	+1.111%	30	1,066	+49.451%
2026-01-06	4.5500	4.5500	4.3500	4.5000	+5.882%	3	1,054	+51.111%
2026-01-02	4.2500	4.2500	4.2500	4.2500	+4.938%	1	1,051	+60.000%
2025-12-31	4.1000	4.1000	4.0500	4.0500	-3.110%	11	1,049	+67.901%
2025-12-29	4.1800	4.1800	4.1800	4.1800	+0.481%	1	1,049	+62.679%
2025-12-26	4.2500	4.2500	4.1600	4.1600	-4.368%	501	1,049	+63.462%
2025-12-23	4.3500	4.3500	4.3500	4.3500	+4.819%	100	1,144	+56.322%
2025-12-19	4.2400	4.2400	4.1500	4.1500	-4.598%	7	1,220	+63.855%
2025-12-18	4.3500	4.3500	4.3500	4.3500	+33.846%	1	1,213	+56.322%
2025-12-03	2.8600	3.4000	2.8600	3.2500	0.000%	5	1,212	+109.231%