Dark

NFLX20261218P77
NFLX Dec 18 2026 77.00 Put (NFLX261218P00077000)
option OPRA

EOD

Jul 1, 2026

9.25-8.687%(-0.88)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.5700	9.8500	9.2500	9.2500	-8.687%	88	2,638	0.000%
2026-06-30	10.0000	10.1500	9.8000	10.1300	+13.184%	133	2,610	-8.687%
2026-06-29	8.4500	8.9500	8.4500	8.9500	0.000%	20	2,498	+3.352%
2026-06-26	9.0000	9.0000	8.5500	8.9500	-9.596%	59	2,487	+3.352%
2026-06-25	9.9000	9.9000	9.9000	9.9000	+1.538%	2	2,498	-6.566%
2026-06-24	9.4800	9.7500	9.4800	9.7500	+2.740%	30	2,498	-5.128%
2026-06-23	9.5000	9.5000	9.4900	9.4900	-1.146%	25	2,469	-2.529%
2026-06-22	8.8600	10.0000	8.8600	9.6000	+26.316%	54	2,465	-3.646%
2026-06-18	7.9000	7.9000	7.4500	7.6000	+2.703%	32	2,300	+21.711%
2026-06-17	7.1500	7.4500	7.1000	7.4000	+2.921%	350	2,300	+25.000%
2026-06-16	6.6000	7.2300	6.6000	7.1900	+14.127%	22	2,300	+28.651%
2026-06-12	6.6000	6.7500	6.3000	6.3000	+0.800%	10	2,295	+46.825%
2026-06-11	6.2500	6.2500	6.2500	6.2500	+4.690%	1	2,295	+48.000%
2026-06-10	6.2000	6.2000	5.9700	5.9700	+0.336%	46	2,294	+54.941%
2026-06-08	5.7500	5.9500	5.7500	5.9500	-6.299%	53	2,257	+55.462%
2026-06-05	6.3500	6.3500	6.3500	6.3500	0.000%	6	2,244	+45.669%
2026-06-04	6.1000	6.3500	6.1000	6.3500	+0.794%	3	2,240	+45.669%
2026-06-03	6.3500	6.4600	6.3000	6.3000	+13.514%	11	2,239	+46.825%
2026-06-02	5.6000	5.6500	5.5500	5.5500	+11.000%	732	2,244	+66.667%
2026-06-01	5.0000	5.0000	5.0000	5.0000	+3.950%	3	2,096	+85.000%
2026-05-29	4.8100	4.8100	4.8100	4.8100	+2.340%	1	2,093	+92.308%
2026-05-28	4.6200	4.7500	4.6200	4.7000	+7.062%	3	2,093	+96.809%
2026-05-27	4.3500	4.3900	4.1500	4.3900	-1.126%	15	2,091	+110.706%
2026-05-26	4.4400	4.4400	4.4400	4.4400	+3.256%	1	2,088	+108.333%
2026-05-22	4.2600	4.3000	4.2600	4.3000	+9.974%	2	2,089	+115.116%
2026-05-21	4.1500	4.1500	3.9000	3.9100	-4.634%	15	2,090	+136.573%
2026-05-18	4.1000	4.1000	4.1000	4.1000	-9.890%	1	2,090	+125.610%
2026-05-15	4.4000	4.5500	4.4000	4.5500	+3.409%	23	2,084	+103.297%
2026-05-14	4.4500	4.4500	4.4000	4.4000	+0.686%	8	2,080	+110.227%
2026-05-13	4.5000	4.5000	4.3700	4.3700	+4.048%	32	2,062	+111.670%
2026-05-12	4.2500	4.2500	4.2000	4.2000	-16.000%	18	2,062	+120.238%
2026-05-11	5.0000	5.0000	5.0000	5.0000	+12.613%	1	2,062	+85.000%
2026-05-07	4.3000	4.6000	4.3000	4.4400	-1.333%	857	2,032	+108.333%
2026-05-06	4.4500	4.5000	4.4500	4.5000	-2.174%	6	1,317	+105.556%
2026-05-05	4.1000	4.6000	4.1000	4.6000	+21.053%	5	1,316	+101.087%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-2.564%	1	1,316	+143.421%
2026-04-29	3.9500	3.9500	3.9000	3.9000	+6.849%	7	1,316	+137.179%
2026-04-27	3.6500	3.6500	3.6500	3.6500	-2.145%	1	1,316	+153.425%
2026-04-24	3.7300	3.7300	3.7300	3.7300	+0.811%	1	1,316	+147.989%
2026-04-23	3.7000	3.7000	3.7000	3.7000	+1.370%	1	1,315	+150.000%
2026-04-22	3.6500	3.6500	3.6500	3.6500	-2.667%	15	1,314	+153.425%
2026-04-21	3.7500	3.7500	3.7500	3.7500	+6.534%	10	1,314	+146.667%
2026-04-20	3.0900	3.5200	3.0900	3.5200	+15.410%	9	1,314	+162.784%
2026-04-17	2.8800	3.0500	2.8000	3.0500	+38.009%	35	1,312	+203.279%
2026-04-16	2.2100	2.2100	2.2100	2.2100	-3.913%	1	1,302	+318.552%
2026-04-15	2.3000	2.3000	2.3000	2.3000	-23.588%	10	1,302	+302.174%
2026-04-09	3.0900	3.0900	3.0100	3.0100	-20.789%	4	1,302	+207.309%
2026-04-06	3.8000	3.8000	3.8000	3.8000	-13.636%	1	1,303	+143.421%
2026-03-31	4.8000	4.8000	4.4000	4.4000	-12.871%	21	1,304	+110.227%
2026-03-30	5.0000	5.0500	5.0000	5.0500	+5.208%	3	1,284	+83.168%
2026-03-27	4.8500	4.8500	4.8000	4.8000	-2.041%	11	1,282	+92.708%
2026-03-25	4.9500	4.9500	4.9000	4.9000	+1.031%	13	1,283	+88.776%
2026-03-24	4.8500	4.8500	4.8500	4.8500	+19.165%	4	1,293	+90.722%
2026-03-18	4.5300	4.6000	4.0700	4.0700	-10.155%	251	1,294	+127.273%
2026-03-17	4.4000	4.5300	4.4000	4.5300	+3.661%	159	1,211	+104.194%
2026-03-06	4.3000	4.3700	4.3000	4.3700	+1.628%	6	1,213	+111.670%
2026-03-03	4.5000	4.5000	4.3000	4.3000	-8.511%	2	1,207	+115.116%
2026-03-02	4.7000	4.7000	4.7000	4.7000	+1.075%	4	1,209	+96.809%
2026-02-27	5.6000	5.6000	4.5500	4.6500	-44.643%	25	1,213	+98.925%
2026-02-25	8.5000	8.5600	8.4000	8.4000	-16.584%	27	1,178	+10.119%
2026-02-24	10.4600	10.4600	9.8000	10.0700	+4.352%	236	1,178	-8.143%
2026-02-19	9.6500	9.6500	9.6500	9.6500	+0.731%	1	1,055	-4.145%
2026-02-18	9.7000	9.7000	9.5800	9.5800	-8.413%	43	1,055	-3.445%
2026-02-17	10.4600	10.4600	10.4600	10.4600	+0.965%	3	1,088	-11.568%
2026-02-13	10.8500	10.8500	10.2000	10.3600	+0.583%	106	984	-10.714%
2026-02-12	9.6000	10.3300	9.3000	10.3000	+27.160%	239	984	-10.194%
2026-02-06	8.1000	8.1000	8.0900	8.1000	+1.250%	17	876	+14.198%
2026-02-05	8.0000	8.0500	8.0000	8.0000	-2.081%	329	870	+15.625%
2026-02-04	8.1700	8.1700	8.1700	8.1700	+0.616%	1	687	+13.219%
2026-02-03	7.5000	8.1200	7.5000	8.1200	+5.592%	3	686	+13.916%
2026-01-29	7.0300	7.6900	7.0300	7.6900	+18.308%	33	685	+20.286%
2026-01-20	6.5000	6.5000	6.5000	6.5000	+0.154%	1	675	+42.308%
2026-01-15	6.4900	6.4900	6.4900	6.4900	-0.307%	10	675	+42.527%
2026-01-14	6.5100	6.5100	6.5100	6.5100	+3.333%	3	669	+42.089%
2026-01-09	6.3000	6.3000	6.3000	6.3000	+2.107%	2	666	+46.825%
2026-01-08	6.1500	6.1700	6.1500	6.1700	+4.576%	110	664	+49.919%
2026-01-02	5.8000	5.9000	5.8000	5.9000	+7.273%	2	604	+56.780%
2025-12-29	5.5500	5.5500	5.5000	5.5000	-3.509%	101	604	+68.182%
2025-12-23	5.7000	5.7000	5.7000	5.7000	-1.724%	2	553	+62.281%
2025-12-22	5.8000	5.8000	5.8000	5.8000	+6.422%	1	553	+59.483%
2025-12-19	5.4500	5.4500	5.4500	5.4500	-5.217%	10	553	+69.725%
2025-12-18	5.7500	5.7500	5.7500	5.7500	+4.927%	1	553	+60.870%
2025-12-17	5.4800	5.4800	5.4800	5.4800	-7.899%	5	553	+68.796%
2025-12-16	5.9500	5.9500	5.9500	5.9500	-3.722%	2	548	+55.462%
2025-12-11	6.0900	6.1800	6.0900	6.1800	+10.357%	2	548	+49.676%
2025-12-09	5.6000	5.6000	5.6000	5.6000	-4.274%	3	547	+65.179%
2025-12-08	5.4000	5.8500	5.4000	5.8500	+74.627%	5	547	+58.120%
2025-11-17	3.4500	3.4500	3.3500	3.3500	0.000%	4	544	+176.119%