Dark

NFLX20261218P78
NFLX Dec 18 2026 78.00 Put (NFLX261218P00078000)
option OPRA

EOD

Jul 1, 2026

9.64-9.398%(-1.00)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.8500	9.8500	9.6000	9.6400	-9.398%	41	1,593	0.000%
2026-06-30	10.6400	10.6400	10.6400	10.6400	+14.409%	1	1,581	-9.398%
2026-06-29	9.3500	9.3500	9.3000	9.3000	+2.198%	15	1,580	+3.656%
2026-06-26	9.4000	9.6000	9.1000	9.1000	-12.331%	32	1,579	+5.934%
2026-06-24	10.1000	10.5700	10.1000	10.3800	+2.065%	4	1,572	-7.129%
2026-06-23	10.1700	10.1700	10.1700	10.1700	-2.212%	100	1,569	-5.211%
2026-06-22	9.1500	10.4000	9.1500	10.4000	+26.829%	57	1,569	-7.308%
2026-06-18	8.1000	8.3000	8.0200	8.2000	+5.806%	24	1,560	+17.561%
2026-06-17	7.5100	7.7600	7.5100	7.7500	+3.748%	52	1,560	+24.387%
2026-06-16	6.8000	7.6000	6.8000	7.4700	+18.196%	33	1,560	+29.050%
2026-06-15	6.5300	6.5300	6.3200	6.3200	-12.100%	6	1,535	+52.532%
2026-06-12	6.9300	7.1900	6.9300	7.1900	+8.283%	13	1,535	+34.075%
2026-06-11	6.8900	6.8900	6.6400	6.6400	+5.397%	2	1,535	+45.181%
2026-06-10	6.5500	6.5500	6.3000	6.3000	-3.817%	8	1,535	+53.016%
2026-06-09	6.5500	6.5500	6.5500	6.5500	+1.550%	1	1,537	+47.176%
2026-06-08	6.1500	6.4500	6.1500	6.4500	-4.444%	21	1,538	+49.457%
2026-06-05	6.8500	6.8500	6.7500	6.7500	-1.460%	2	1,549	+42.815%
2026-06-04	6.4500	6.8500	6.4500	6.8500	+0.146%	6	1,547	+40.730%
2026-06-03	6.7000	6.8800	6.7000	6.8400	+14.958%	336	1,547	+40.936%
2026-06-02	5.8000	6.1200	5.8000	5.9500	+12.264%	50	1,244	+62.017%
2026-06-01	5.3500	5.3500	5.3000	5.3000	+1.923%	18	1,260	+81.887%
2026-05-29	5.2000	5.2000	5.2000	5.2000	+3.792%	50	1,275	+85.385%
2026-05-28	5.0100	5.0100	5.0100	5.0100	+8.913%	1	1,275	+92.415%
2026-05-27	4.7000	4.7000	4.4200	4.6000	+9.524%	47	1,274	+109.565%
2026-05-21	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,250	+129.524%
2026-05-18	4.4000	4.4000	4.4000	4.4000	-10.204%	3	1,250	+119.091%
2026-05-15	4.7000	4.9000	4.7000	4.9000	+3.158%	11	1,250	+96.735%
2026-05-14	4.6000	4.7500	4.6000	4.7500	+1.064%	53	1,250	+102.947%
2026-05-13	4.8500	4.8500	4.7000	4.7000	+4.444%	9	1,225	+105.106%
2026-05-12	4.5500	4.6000	4.5000	4.5000	-16.667%	13	1,225	+114.222%
2026-05-11	5.2800	5.4200	5.0000	5.4000	+8.000%	110	1,225	+78.519%
2026-05-08	4.9500	5.0000	4.9500	5.0000	+4.167%	7	1,128	+92.800%
2026-05-06	4.7200	4.8000	4.7200	4.8000	-1.031%	29	1,127	+100.833%
2026-05-05	4.5000	4.8500	4.5000	4.8500	+19.753%	14	1,126	+98.763%
2026-05-04	4.0500	4.0500	4.0500	4.0500	+5.195%	1	1,115	+138.025%
2026-05-01	3.8500	3.8500	3.8500	3.8500	-1.028%	1	1,115	+150.390%
2026-04-30	4.1000	4.1000	3.8900	3.8900	-6.265%	209	1,115	+147.815%
2026-04-29	4.1500	4.1500	4.1500	4.1500	-4.598%	1	1,283	+132.289%
2026-04-28	4.5500	4.5500	4.2000	4.3500	+10.127%	4	1,283	+121.609%
2026-04-27	3.9500	3.9500	3.9500	3.9500	+0.254%	1	1,284	+144.051%
2026-04-21	3.8500	3.9400	3.8500	3.9400	+6.486%	2	1,282	+144.670%
2026-04-20	3.4800	3.8000	3.4800	3.7000	+15.625%	31	1,282	+160.541%
2026-04-17	2.4700	3.3000	2.4700	3.2000	+18.519%	23	1,301	+201.250%
2026-04-15	2.4700	2.7000	2.4700	2.7000	-10.000%	4	1,298	+257.037%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-16.667%	6	1,301	+221.333%
2026-04-09	3.6000	3.6000	3.6000	3.6000	-12.621%	10	1,307	+167.778%
2026-04-02	4.1200	4.1200	4.1200	4.1200	-13.263%	1	1,318	+133.981%
2026-03-31	5.0900	5.0900	4.7500	4.7500	-7.767%	3	1,318	+102.947%
2026-03-30	5.3000	5.3500	5.1500	5.1500	-0.962%	11	1,317	+87.184%
2026-03-27	5.2000	5.2000	5.2000	5.2000	0.000%	4	1,318	+85.385%
2026-03-25	5.2000	5.2000	5.2000	5.2000	+4.000%	1	1,318	+85.385%
2026-03-23	5.0000	5.0000	5.0000	5.0000	-3.846%	1	1,318	+92.800%
2026-03-19	5.2500	5.2500	5.2000	5.2000	+5.691%	21	1,319	+85.385%
2026-03-17	4.9200	4.9200	4.9200	4.9200	-6.107%	50	1,299	+95.935%
2026-03-12	5.2400	5.2400	5.2400	5.2400	+11.966%	4	1,299	+83.969%
2026-03-06	4.6800	4.6800	4.6800	4.6800	+1.739%	1	1,299	+105.983%
2026-03-05	4.5000	4.6000	4.5000	4.6000	+6.977%	3	1,300	+109.565%
2026-03-04	4.7000	4.7000	4.3000	4.3000	-8.705%	11	1,300	+124.186%
2026-03-03	4.7000	4.7100	4.7000	4.7100	+2.391%	2	1,299	+104.671%
2026-03-02	5.1500	5.1500	4.6000	4.6000	-4.762%	59	1,297	+109.565%
2026-02-27	5.2500	5.2500	4.8300	4.8300	-41.241%	32	1,299	+99.586%
2026-02-26	8.2200	8.2200	8.2200	8.2200	-2.607%	5	1,316	+17.275%
2026-02-25	8.4400	8.4400	8.4400	8.4400	-20.076%	1	1,316	+14.218%
2026-02-24	10.5600	10.5600	10.5600	10.5600	+5.600%	3	1,316	-8.712%
2026-02-19	10.1000	10.1000	10.0000	10.0000	-0.498%	11	1,313	-3.600%
2026-02-18	10.0500	10.0500	10.0500	10.0500	-7.629%	3	1,302	-4.080%
2026-02-17	10.8800	10.8800	10.8800	10.8800	-1.538%	1	1,299	-11.397%
2026-02-13	11.0500	11.0500	11.0500	11.0500	+5.439%	50	1,298	-12.760%
2026-02-12	9.1000	10.4800	9.1000	10.4800	+14.286%	2	1,298	-8.015%
2026-02-11	8.2400	9.2800	7.7500	9.1700	+7.126%	33	1,297	+5.125%
2026-02-05	8.2600	8.5600	8.2600	8.5600	-2.395%	2	1,274	+12.617%
2026-02-03	8.5100	8.7700	8.5100	8.7700	+9.625%	7	1,274	+9.920%
2026-01-29	7.9500	8.0000	7.9500	8.0000	+10.193%	2	1,269	+20.500%
2026-01-28	7.2000	7.2600	7.2000	7.2600	-2.550%	5	1,269	+32.782%
2026-01-27	7.5000	7.5000	7.4500	7.4500	+7.971%	32	1,264	+29.396%
2026-01-26	6.9000	6.9000	6.9000	6.9000	-0.719%	1	1,232	+39.710%
2026-01-23	6.9500	6.9500	6.9500	6.9500	-10.897%	1	1,233	+38.705%
2026-01-22	7.4000	7.8000	7.4000	7.8000	-0.637%	23	1,232	+23.590%
2026-01-21	8.6700	8.6700	7.7500	7.8500	+9.790%	8	1,211	+22.803%
2026-01-20	7.1500	7.1500	7.1500	7.1500	+0.989%	2	1,208	+34.825%
2026-01-14	6.9000	7.0800	6.9000	7.0800	+11.496%	30	1,207	+36.158%
2026-01-12	6.3500	6.3500	6.3500	6.3500	-6.618%	1	1,177	+51.811%
2026-01-09	6.7900	6.8000	6.7900	6.8000	+13.333%	4	1,176	+41.765%
2026-01-08	6.0000	6.0000	6.0000	6.0000	-4.762%	1	1,174	+60.667%
2026-01-07	6.3000	6.4500	6.2500	6.3000	0.000%	10	1,173	+53.016%
2026-01-06	6.4500	6.5000	6.3000	6.3000	+3.279%	11	1,173	+53.016%
2026-01-05	5.9500	6.2000	5.9500	6.1000	-1.929%	10	1,173	+58.033%
2026-01-02	5.9900	6.2200	5.9900	6.2200	+8.174%	5	1,173	+54.984%
2025-12-29	5.8500	5.8500	5.7000	5.7500	0.000%	201	1,168	+67.652%
2025-12-19	5.8000	5.8000	5.7500	5.7500	-11.538%	14	967	+67.652%
2025-12-11	6.5000	6.5000	6.5000	6.5000	+5.008%	146	953	+48.308%
2025-12-10	5.9500	6.1900	5.9500	6.1900	+5.812%	6	807	+55.735%
2025-12-09	5.8500	5.8500	5.8500	5.8500	+0.343%	7	806	+64.786%
2025-12-08	5.8300	5.8300	5.8300	5.8300	+15.905%	10	799	+65.352%
2025-12-05	5.1300	5.2000	4.9000	5.0300	+27.342%	24	789	+91.650%
2025-12-01	3.9500	3.9500	3.9500	3.9500	-9.195%	1	787	+144.051%
2025-11-24	4.3500	4.3500	4.3500	4.3500	-3.333%	5	786	+121.609%
2025-11-21	4.5000	4.5000	4.5000	4.5000	+4.651%	1	786	+114.222%
2025-11-20	4.0000	4.3500	4.0000	4.3000	0.000%	15	785	+124.186%