Dark

NFLX20261218P75
NFLX Dec 18 2026 75.00 Put (NFLX261218P00075000)
option OPRA

EOD

Jul 1, 2026

7.94-10.485%(-0.93)578

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.5300	8.5300	7.9400	7.9400	-10.485%	578	5,046	0.000%
2026-06-30	8.3000	8.9500	8.2000	8.8700	+12.706%	352	4,950	-10.485%
2026-06-29	7.6200	7.8800	7.2200	7.8700	-1.625%	61	5,016	+0.889%
2026-06-26	9.0000	9.0000	7.5000	8.0000	-11.504%	189	4,998	-0.750%
2026-06-25	9.0500	9.0800	8.7000	9.0400	+2.147%	99	4,940	-12.168%
2026-06-24	8.5000	8.9800	8.4000	8.8500	+5.988%	194	4,940	-10.282%
2026-06-23	8.3400	8.4000	8.1000	8.3500	-2.681%	179	4,968	-4.910%
2026-06-22	7.0000	9.0500	7.0000	8.5800	+29.607%	296	4,822	-7.459%
2026-06-18	6.7500	6.8000	6.5000	6.6200	-1.194%	55	4,435	+19.940%
2026-06-17	6.2500	6.7400	6.0500	6.7000	+12.228%	561	4,435	+18.507%
2026-06-16	5.6500	6.3400	5.6500	5.9700	+16.602%	106	4,435	+32.998%
2026-06-15	5.3500	5.3500	5.0600	5.1200	-6.569%	49	4,422	+55.078%
2026-06-12	5.2100	6.0500	5.2100	5.4800	+1.481%	58	4,422	+44.891%
2026-06-11	5.6000	5.8000	5.4000	5.4000	+4.854%	76	4,422	+47.037%
2026-06-10	5.4000	5.4500	5.1500	5.1500	-2.462%	13	4,371	+54.175%
2026-06-09	5.4000	5.4000	5.2000	5.2800	-0.377%	81	4,365	+50.379%
2026-06-08	5.2000	5.3000	5.0000	5.3000	-0.376%	152	4,326	+49.811%
2026-06-05	5.4500	5.5500	5.2300	5.3200	-5.000%	873	4,254	+49.248%
2026-06-04	5.3000	5.6000	5.3000	5.6000	+0.901%	8	3,797	+41.786%
2026-06-03	5.0000	5.6500	5.0000	5.5500	+13.265%	89	3,792	+43.063%
2026-06-02	4.5000	4.9000	4.5000	4.9000	+15.566%	240	3,771	+62.041%
2026-06-01	4.1500	4.3200	4.1500	4.2400	+2.169%	151	3,748	+87.264%
2026-05-29	4.0500	4.2100	4.0000	4.1500	+3.234%	32	3,603	+91.325%
2026-05-28	3.9200	4.1000	3.9200	4.0200	+8.649%	39	3,592	+97.512%
2026-05-27	3.7500	3.7500	3.6500	3.7000	+2.778%	115	3,587	+114.595%
2026-05-26	3.8000	3.8000	3.6000	3.6000	-4.000%	6	3,549	+120.556%
2026-05-22	3.6500	3.7500	3.6500	3.7500	+8.696%	6	3,545	+111.733%
2026-05-21	3.5000	3.5500	3.3000	3.4500	-8.488%	35	3,541	+130.145%
2026-05-20	3.8600	3.8600	3.7500	3.7700	+7.714%	76	3,541	+110.610%
2026-05-19	3.3900	3.5000	3.3900	3.5000	-1.408%	5	3,482	+126.857%
2026-05-18	3.7500	3.7500	3.5500	3.5500	-12.346%	8	3,482	+123.662%
2026-05-15	3.7000	4.0500	3.7000	4.0500	+6.579%	8	3,482	+96.049%
2026-05-14	3.7500	3.8500	3.7500	3.8000	0.000%	18	3,475	+108.947%
2026-05-13	4.0300	4.0300	3.8000	3.8000	+2.703%	27	3,513	+108.947%
2026-05-12	4.2000	4.2000	3.6000	3.7000	-14.747%	34	3,513	+114.595%
2026-05-11	4.2200	4.3500	4.1000	4.3400	+7.160%	65	3,513	+82.949%
2026-05-08	3.8800	4.0500	3.8800	4.0500	+8.579%	13	3,531	+96.049%
2026-05-07	3.7500	3.7600	3.7300	3.7300	-4.847%	13	3,530	+112.869%
2026-05-06	4.0500	4.0500	3.8500	3.9200	-0.759%	12	3,521	+102.551%
2026-05-05	3.5300	4.0000	3.5300	3.9500	+25.397%	41	3,520	+101.013%
2026-05-04	3.2000	3.2000	3.1500	3.1500	+3.279%	21	3,507	+152.063%
2026-05-01	3.0500	3.0500	3.0500	3.0500	-3.175%	1	3,507	+160.328%
2026-04-30	3.3000	3.4000	3.1500	3.1500	-11.268%	5	3,507	+152.063%
2026-04-29	3.5500	3.5500	3.5500	3.5500	+1.429%	10	3,508	+123.662%
2026-04-28	3.5000	3.5400	3.4500	3.5000	+6.061%	59	3,508	+126.857%
2026-04-27	3.2500	3.3000	3.2000	3.3000	+1.538%	15	3,459	+140.606%
2026-04-24	3.3500	3.3500	3.2500	3.2500	-0.307%	21	3,455	+144.308%
2026-04-23	3.2000	3.3000	3.2000	3.2600	+1.875%	26	3,455	+143.558%
2026-04-22	3.2000	3.2500	3.2000	3.2000	-3.904%	45	3,446	+148.125%
2026-04-21	3.1500	3.3300	3.1500	3.3300	+11.000%	23	3,418	+138.438%
2026-04-20	2.6200	3.1000	2.6200	3.0000	+15.385%	224	3,418	+164.667%
2026-04-17	2.4200	2.7500	2.4200	2.6000	+36.842%	431	3,596	+205.385%
2026-04-16	1.9200	1.9200	1.7900	1.9000	-2.062%	52	3,309	+317.895%
2026-04-15	2.0000	2.0100	1.9400	1.9400	-8.491%	18	3,314	+309.278%
2026-04-14	2.4000	2.4000	2.0000	2.1200	-12.397%	9	3,309	+274.528%
2026-04-13	2.5500	2.5500	2.4200	2.4200	-3.200%	7	3,310	+228.099%
2026-04-10	2.5400	2.5500	2.5000	2.5000	-9.420%	51	3,312	+217.600%
2026-04-09	3.0000	3.0000	2.7500	2.7600	-14.551%	10	3,336	+187.681%
2026-04-08	3.2300	3.2300	3.2300	3.2300	+1.572%	2	3,345	+145.820%
2026-04-06	3.2000	3.3800	3.1800	3.1800	-8.357%	69	3,345	+149.686%
2026-04-02	3.4600	3.5000	3.4600	3.4700	-8.201%	4	3,371	+128.818%
2026-04-01	3.9500	3.9500	3.6500	3.7800	-5.500%	25	3,371	+110.053%
2026-03-31	4.1000	4.1000	3.9000	4.0000	-13.043%	568	3,372	+98.500%
2026-03-30	4.5500	4.6000	4.5500	4.6000	+1.099%	9	3,729	+72.609%
2026-03-27	4.3000	4.5500	4.3000	4.5500	+13.750%	27	3,735	+74.505%
2026-03-26	4.4500	4.4500	4.0000	4.0000	-9.091%	9	3,749	+98.500%
2026-03-25	4.5000	4.5000	4.3500	4.4000	-5.376%	609	3,750	+80.455%
2026-03-24	4.2000	4.6500	4.2000	4.6500	+9.412%	43	3,224	+70.753%
2026-03-23	4.4000	4.4500	4.2200	4.2500	-8.207%	28	3,192	+86.824%
2026-03-20	4.7000	4.7500	4.6000	4.6300	+2.889%	314	3,188	+71.490%
2026-03-19	4.2600	4.5500	4.2600	4.5000	+3.448%	20	2,911	+76.444%
2026-03-18	3.8500	4.3500	3.8500	4.3500	+9.848%	4	2,898	+82.529%
2026-03-17	3.9700	4.0000	3.9000	3.9600	-5.263%	299	2,898	+100.505%
2026-03-16	4.3200	4.3200	4.1800	4.1800	-0.476%	2	2,664	+89.952%
2026-03-13	4.3500	4.3500	4.0800	4.2000	+3.704%	6	2,665	+89.048%
2026-03-12	4.2500	4.4500	4.0500	4.0500	-2.410%	7	2,665	+96.049%
2026-03-11	4.0300	4.1500	4.0300	4.1500	+2.469%	8	2,665	+91.325%
2026-03-10	4.0000	4.0500	4.0000	4.0500	+1.759%	2	2,665	+96.049%
2026-03-09	4.1500	4.1500	3.9800	3.9800	+2.051%	6	2,665	+99.497%
2026-03-06	3.9000	3.9000	3.9000	3.9000	+2.094%	1	2,684	+103.590%
2026-03-05	3.8500	3.9200	3.5500	3.8200	+3.523%	199	2,685	+107.853%
2026-03-04	3.8000	3.9500	3.6900	3.6900	-7.980%	7	2,574	+115.176%
2026-03-03	4.0700	4.0700	4.0100	4.0100	+1.008%	3	2,580	+98.005%
2026-03-02	4.1700	4.1700	3.8000	3.9700	-4.106%	130	2,580	+100.000%
2026-02-27	5.0000	5.7800	4.0000	4.1400	-38.024%	364	2,588	+91.787%
2026-02-26	6.8500	7.1500	6.6800	6.6800	-9.730%	161	2,528	+18.862%
2026-02-25	7.9500	8.1500	6.6400	7.4000	-20.000%	48	2,440	+7.297%
2026-02-24	9.9500	9.9500	9.1500	9.2500	-3.445%	129	2,440	-14.162%
2026-02-23	9.6000	10.0000	9.3500	9.5800	+11.655%	273	2,452	-17.119%
2026-02-20	8.9800	8.9800	8.5800	8.5800	-4.348%	2	2,398	-7.459%
2026-02-19	8.7900	8.9700	8.7900	8.9700	+3.222%	2	2,399	-11.483%
2026-02-18	9.1500	9.1500	8.6600	8.6900	-5.131%	29	2,401	-8.631%
2026-02-17	9.2500	9.5700	9.1600	9.1600	+0.109%	24	2,387	-13.319%
2026-02-13	9.4900	9.8200	9.1500	9.1500	-6.633%	94	2,385	-13.224%
2026-02-12	9.0000	9.8900	8.7500	9.8000	+25.160%	54	2,385	-18.980%
2026-02-11	7.0000	7.8300	6.9200	7.8300	+13.478%	15	2,381	+1.405%
2026-02-10	6.5100	6.9100	6.5100	6.9000	-5.866%	21	2,384	+15.072%
2026-02-09	7.5000	7.7500	7.2500	7.3300	+5.014%	165	2,402	+8.322%
2026-02-06	7.3500	7.3500	6.9800	6.9800	-1.690%	5	2,362	+13.754%
2026-02-05	6.9800	7.2000	6.7500	7.1000	-2.740%	45	2,364	+11.831%
2026-02-04	7.2900	7.5500	7.1000	7.3000	-3.947%	17	2,363	+8.767%
2026-02-03	6.8400	7.6500	6.8400	7.6000	+21.600%	59	2,364	+4.474%
2026-02-02	6.1000	6.2500	6.1000	6.2500	-3.698%	9	2,320	+27.040%
2026-01-30	6.5000	6.5000	6.4900	6.4900	-1.667%	3	2,313	+22.342%
2026-01-29	6.3500	6.8000	6.3500	6.6000	+8.197%	260	2,314	+20.303%
2026-01-28	6.1000	6.1000	6.1000	6.1000	+3.390%	4	2,469	+30.164%
2026-01-26	5.8000	5.9000	5.8000	5.9000	-0.338%	11	2,469	+34.576%
2026-01-23	6.0000	6.1000	5.9200	5.9200	-9.618%	13	2,469	+34.122%
2026-01-22	6.2500	6.6200	6.2500	6.5500	+8.624%	125	2,477	+21.221%
2026-01-21	7.2700	7.2700	6.0300	6.0300	-0.331%	55	2,388	+31.675%
2026-01-20	6.0000	6.2000	6.0000	6.0500	+4.310%	34	2,374	+31.240%
2026-01-15	5.7300	5.8000	5.7300	5.8000	-3.654%	89	2,361	+36.897%
2026-01-14	5.4500	6.0500	5.4500	6.0200	+8.468%	42	2,274	+31.894%
2026-01-13	5.5000	5.6000	5.5000	5.5500	+1.648%	33	2,239	+43.063%
2026-01-12	5.5100	5.5900	5.4600	5.4600	-5.043%	68	2,224	+45.421%
2026-01-09	5.7000	5.7500	5.5500	5.7500	+3.978%	32	2,219	+38.087%
2026-01-08	5.3800	5.5300	5.3800	5.5300	+5.939%	15	2,197	+43.580%
2026-01-07	5.2500	5.2500	5.2200	5.2200	-2.430%	11	2,196	+52.107%
2026-01-06	5.4500	5.4500	5.2000	5.3500	+2.885%	4	2,196	+48.411%
2026-01-05	5.0100	5.2000	5.0100	5.2000	-1.515%	78	2,206	+52.692%
2026-01-02	5.1400	5.3800	5.1400	5.2800	+10.000%	664	2,206	+50.379%
2025-12-31	4.9000	4.9000	4.8000	4.8000	-1.031%	31	1,573	+65.417%
2025-12-30	4.8500	4.8500	4.8500	4.8500	+1.042%	5	1,573	+63.711%
2025-12-29	5.0000	5.0000	4.8000	4.8000	-2.041%	12	1,571	+65.417%
2025-12-26	5.1400	5.1400	4.9000	4.9000	-3.922%	55	1,563	+62.041%
2025-12-24	5.1500	5.1700	5.1000	5.1000	-0.391%	117	1,565	+55.686%
2025-12-23	5.1700	5.1700	5.1000	5.1200	-1.158%	10	1,565	+55.078%
2025-12-22	5.1500	5.2000	5.1500	5.1800	+4.646%	61	1,563	+53.282%
2025-12-19	4.9500	4.9500	4.9000	4.9500	-5.714%	13	1,547	+60.404%
2025-12-18	5.1600	5.2500	5.1500	5.2500	+7.143%	12	1,559	+51.238%
2025-12-17	4.9000	4.9000	4.9000	4.9000	-8.411%	1	1,550	+62.041%
2025-12-16	5.3500	5.3500	5.3500	5.3500	0.000%	1	1,550	+48.411%
2025-12-15	5.4700	5.5000	5.3500	5.3500	+0.943%	3	1,549	+48.411%
2025-12-12	5.1300	5.3000	5.1300	5.3000	-5.018%	4	1,548	+49.811%
2025-12-11	5.5000	5.5800	5.5000	5.5800	+1.455%	2	1,550	+42.294%
2025-12-10	5.0000	5.5000	5.0000	5.5000	+12.245%	19	1,548	+44.364%
2025-12-09	5.0000	5.0500	4.9000	4.9000	-4.854%	552	1,535	+62.041%
2025-12-08	4.8700	5.3000	4.8700	5.1500	+17.849%	14	1,106	+54.175%
2025-12-05	4.4000	4.4000	4.2500	4.3700	+12.629%	3	1,098	+81.693%
2025-12-04	4.0000	4.0000	3.8800	3.8800	+2.105%	3	1,097	+104.639%
2025-12-03	3.9000	3.9000	3.7500	3.8000	+20.253%	36	1,096	+108.947%
2025-12-01	3.1600	3.1600	3.1600	3.1600	-9.714%	5	1,114	+151.266%
2025-11-26	3.5000	3.5000	3.5000	3.5000	-6.667%	10	1,099	+126.857%
2025-11-25	3.7500	3.7500	3.7500	3.7500	+5.634%	29	1,099	+111.733%
2025-11-24	3.5500	3.5500	3.5500	3.5500	+0.567%	2	1,099	+123.662%
2025-11-20	3.5300	3.5300	3.5300	3.5300	+6.970%	1	1,100	+124.929%
2025-11-19	3.2000	3.3000	3.0500	3.3000	+14.583%	19	1,100	+140.606%
2025-11-18	2.8800	2.8800	2.8800	2.8800	-5.574%	2	1,093	+175.694%
2025-11-17	3.0500	3.0500	2.9100	3.0500	0.000%	6	1,091	+160.328%