Dark

NFLX20261218P76
NFLX Dec 18 2026 76.00 Put (NFLX261218P00076000)
option OPRA

EOD

Jul 1, 2026

8.60-6.522%(-0.60)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.7500	9.0000	8.6000	8.6000	-6.522%	86	1,486	0.000%
2026-06-30	8.7300	9.2500	8.7200	9.2000	+12.195%	19	1,473	-6.522%
2026-06-29	8.2100	8.2500	7.9200	8.2000	-1.796%	20	1,459	+4.878%
2026-06-26	8.3000	8.3500	8.0000	8.3500	-10.886%	35	1,452	+2.994%
2026-06-25	9.4500	9.4500	9.2800	9.3700	+2.967%	26	1,431	-8.218%
2026-06-24	9.4500	9.4800	9.1000	9.1000	+3.409%	30	1,427	-5.495%
2026-06-23	8.8600	8.9500	8.8000	8.8000	-3.297%	32	1,412	-2.273%
2026-06-22	7.5000	9.5000	7.5000	9.1000	+28.169%	68	1,398	-5.495%
2026-06-18	7.2400	7.2500	6.9500	7.1000	+3.650%	90	1,332	+21.127%
2026-06-17	6.6700	6.8500	6.6000	6.8500	+3.008%	23	1,332	+25.547%
2026-06-16	6.2600	6.6500	6.2600	6.6500	+21.350%	7	1,332	+29.323%
2026-06-15	5.6700	5.6700	5.4300	5.4800	-8.667%	6	1,336	+56.934%
2026-06-11	6.0100	6.2500	6.0000	6.0000	+6.952%	15	1,336	+43.333%
2026-06-10	5.6500	5.8400	5.4700	5.6100	-1.232%	327	1,326	+53.298%
2026-06-09	5.6400	5.6800	5.6400	5.6800	+0.531%	4	1,179	+51.408%
2026-06-08	5.3500	5.6500	5.3500	5.6500	-3.419%	48	1,178	+52.212%
2026-06-05	5.5600	5.9000	5.5600	5.8500	+3.540%	7	1,162	+47.009%
2026-06-04	5.5500	5.6500	5.5500	5.6500	-5.833%	51	1,162	+52.212%
2026-06-03	5.9000	6.1000	5.9000	6.0000	+14.943%	38	1,156	+43.333%
2026-06-02	5.1500	5.2700	5.1100	5.2200	+13.478%	91	1,140	+64.751%
2026-06-01	4.6000	4.6000	4.6000	4.6000	+15.000%	1	1,141	+86.957%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-6.760%	2	1,140	+115.000%
2026-05-28	4.2900	4.2900	4.2900	4.2900	+5.926%	1	1,138	+100.466%
2026-05-27	4.0500	4.0500	3.9500	4.0500	+12.500%	7	1,138	+112.346%
2026-05-21	3.7500	3.7500	3.6000	3.6000	+2.857%	18	1,140	+138.889%
2026-05-19	3.4500	3.5000	3.4500	3.5000	-14.634%	2	1,140	+145.714%
2026-05-18	3.9000	4.1000	3.8000	4.1000	-3.529%	6	1,141	+109.756%
2026-05-15	4.0500	4.3000	4.0500	4.2500	-2.299%	34	1,141	+102.353%
2026-05-14	4.0000	4.3500	4.0000	4.3500	+7.407%	19	1,140	+97.701%
2026-05-13	4.2000	4.2500	4.0500	4.0500	0.000%	4	1,143	+112.346%
2026-05-12	3.9000	4.0500	3.9000	4.0500	-13.276%	10	1,143	+112.346%
2026-05-11	4.5500	4.7000	4.5500	4.6700	+16.750%	4	1,143	+84.154%
2026-05-07	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,142	+115.000%
2026-05-06	4.3500	4.3500	4.1500	4.2000	0.000%	19	1,143	+104.762%
2026-05-05	4.2500	4.3000	4.2000	4.2000	+15.068%	13	1,152	+104.762%
2026-05-04	3.6500	3.6500	3.6500	3.6500	+11.963%	1	1,142	+135.616%
2026-04-30	3.2600	3.2600	3.2600	3.2600	-13.984%	1	1,142	+163.804%
2026-04-28	3.7000	3.7900	3.7000	3.7900	+8.286%	4	1,143	+126.913%
2026-04-21	3.4000	3.5000	3.4000	3.5000	+6.707%	2	1,142	+145.714%
2026-04-20	2.9900	3.2800	2.9300	3.2800	+18.841%	3	1,140	+162.195%
2026-04-17	2.5000	2.7600	2.5000	2.7600	+18.455%	10	1,139	+211.594%
2026-04-14	2.3300	2.3300	2.3300	2.3300	-27.188%	1	1,137	+269.099%
2026-04-08	3.2000	3.2000	3.2000	3.2000	-30.131%	3	1,137	+168.750%
2026-03-27	4.5800	4.5800	4.5800	4.5800	-1.505%	1	1,139	+87.773%
2026-03-25	4.7500	4.7500	4.6000	4.6500	-3.125%	33	1,140	+84.946%
2026-03-24	4.5000	4.8000	4.5000	4.8000	-3.030%	37	1,141	+79.167%
2026-03-20	4.9500	4.9500	4.9500	4.9500	-1.980%	2	1,141	+73.737%
2026-03-19	5.0500	5.0500	5.0500	5.0500	+14.773%	1	1,143	+70.297%
2026-03-17	4.4000	4.4000	4.4000	4.4000	-0.901%	1	1,143	+95.455%
2026-03-16	4.4000	4.4600	4.3000	4.4400	+2.069%	268	1,143	+93.694%
2026-03-13	4.6000	4.6000	4.3500	4.3500	-6.652%	2	946	+97.701%
2026-03-12	4.6600	4.6600	4.6600	4.6600	+9.647%	1	946	+84.549%
2026-03-09	4.2500	4.2500	4.2500	4.2500	+7.595%	1	945	+102.353%
2026-03-05	3.8000	3.9500	3.8000	3.9500	-7.494%	11	957	+117.722%
2026-02-27	5.2400	5.3900	4.2700	4.2700	-39.859%	241	968	+101.405%
2026-02-26	7.1300	7.1500	7.1000	7.1000	-18.391%	131	858	+21.127%
2026-02-25	8.7000	8.7000	8.7000	8.7000	-10.309%	1	857	-1.149%
2026-02-24	10.0800	10.0800	9.7000	9.7000	-3.960%	4	857	-11.340%
2026-02-23	10.1100	10.3100	10.1000	10.1000	+7.447%	24	857	-14.851%
2026-02-20	9.4200	9.4900	8.8500	9.4000	-5.812%	63	836	-8.511%
2026-02-17	9.9800	9.9800	9.9800	9.9800	-1.383%	5	836	-13.828%
2026-02-13	10.3000	10.3000	10.1200	10.1200	+0.998%	2	837	-15.020%
2026-02-12	9.0000	10.3800	9.0000	10.0200	+22.644%	10	837	-14.172%
2026-02-11	8.1700	8.1700	8.1700	8.1700	+16.216%	5	832	+5.263%
2026-02-10	7.0300	7.0300	7.0300	7.0300	-8.701%	1	832	+22.333%
2026-02-09	7.7500	7.7500	7.7000	7.7000	+0.260%	19	832	+11.688%
2026-02-05	7.6400	7.6800	7.6400	7.6800	-3.396%	2	828	+11.979%
2026-02-04	8.1700	8.1700	7.9500	7.9500	+3.786%	4	826	+8.176%
2026-02-03	7.4000	7.6600	7.3500	7.6600	+13.819%	25	828	+12.272%
2026-01-29	6.6300	6.7300	6.6300	6.7300	+6.825%	10	811	+27.786%
2026-01-23	6.3000	6.3000	6.3000	6.3000	-8.029%	1	810	+36.508%
2026-01-21	7.2000	7.5000	6.8500	6.8500	+9.776%	18	811	+25.547%
2026-01-20	6.2400	6.2400	6.2400	6.2400	+7.772%	1	795	+37.821%
2026-01-13	5.7900	5.7900	5.7900	5.7900	-1.531%	40	794	+48.532%
2026-01-12	5.9100	5.9500	5.8800	5.8800	+5.188%	6	784	+46.259%
2026-01-07	5.5900	5.5900	5.5900	5.5900	+2.569%	40	780	+53.846%
2026-01-02	5.3700	5.4500	5.3700	5.4500	+6.863%	4	780	+57.798%
2025-12-31	5.1000	5.1000	5.1000	5.1000	-2.857%	1	779	+68.627%
2025-12-26	5.0000	5.2500	5.0000	5.2500	-2.778%	10	779	+63.810%
2025-12-24	5.4000	5.4000	5.4000	5.4000	0.000%	1	779	+59.259%
2025-12-23	5.4000	5.4000	5.4000	5.4000	+3.846%	6	779	+59.259%
2025-12-19	5.2000	5.2000	5.1500	5.2000	-4.587%	58	778	+65.385%
2025-12-18	5.3500	5.4500	5.3500	5.4500	-2.679%	16	746	+57.798%
2025-12-10	4.9100	5.6000	4.9100	5.6000	+0.901%	50	730	+53.571%
2025-12-08	4.8500	5.5500	4.8500	5.5500	+39.447%	5	740	+54.955%
2025-12-04	3.9800	3.9800	3.9800	3.9800	+24.375%	10	735	+116.080%
2025-11-17	3.2000	3.2500	3.1500	3.2000	0.000%	6	725	+168.750%