Dark

NFLX20261218P79
NFLX Dec 18 2026 79.00 Put (NFLX261218P00079000)
option OPRA

EOD

Jul 1, 2026

10.75-3.153%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.4500	10.7500	10.4500	10.7500	-3.153%	3	1,877	0.000%
2026-06-30	10.7300	11.1000	10.7300	11.1000	+11.558%	3	1,876	-3.153%
2026-06-29	9.6000	9.9500	9.6000	9.9500	+2.051%	17	1,876	+8.040%
2026-06-26	10.2000	10.2000	9.7000	9.7500	-12.162%	27	1,864	+10.256%
2026-06-25	11.3600	11.3600	11.1000	11.1000	-0.627%	11	1,853	-3.153%
2026-06-24	10.7700	11.1700	10.7700	11.1700	+4.883%	26	1,853	-3.760%
2026-06-23	10.6500	10.6500	10.6500	10.6500	-4.484%	4	1,878	+0.939%
2026-06-22	11.1500	11.1500	11.1500	11.1500	+28.161%	1	1,878	-3.587%
2026-06-18	8.6500	8.7000	8.5500	8.7000	-0.571%	17	1,831	+23.563%
2026-06-17	8.2000	8.7500	8.1500	8.7500	+8.025%	56	1,831	+22.857%
2026-06-16	6.9000	8.1500	6.9000	8.1000	+20.000%	45	1,831	+32.716%
2026-06-15	7.1900	7.1900	6.7500	6.7500	-6.639%	77	1,749	+59.259%
2026-06-12	7.2500	7.6500	7.2300	7.2300	+2.553%	28	1,749	+48.686%
2026-06-11	7.2000	7.3500	7.0500	7.0500	+2.920%	118	1,749	+52.482%
2026-06-10	6.9000	6.9800	6.8500	6.8500	-0.725%	5	1,633	+56.934%
2026-06-09	7.1000	7.1000	6.9000	6.9000	+4.704%	11	1,631	+55.797%
2026-06-08	6.5500	6.5900	6.5500	6.5900	-2.370%	10	1,626	+63.126%
2026-06-04	6.7500	6.7500	6.7500	6.7500	-8.784%	3	1,622	+59.259%
2026-06-03	7.1000	7.4000	7.1000	7.4000	+16.535%	17	1,625	+45.270%
2026-06-02	6.3500	6.4000	6.3500	6.3500	+12.389%	29	1,627	+69.291%
2026-05-29	5.6500	5.6500	5.6500	5.6500	+7.619%	15	1,652	+90.265%
2026-05-28	5.0000	5.2500	5.0000	5.2500	+9.375%	2	1,641	+104.762%
2026-05-27	4.8000	4.8000	4.8000	4.8000	+4.348%	1	1,641	+123.958%
2026-05-21	4.7000	4.7500	4.6000	4.6000	+6.977%	62	1,640	+133.696%
2026-05-19	4.3500	4.3500	4.3000	4.3000	-8.511%	4	1,640	+150.000%
2026-05-18	4.7000	4.7000	4.7000	4.7000	-10.476%	1	1,604	+128.723%
2026-05-15	5.0500	5.3000	5.0000	5.2500	+0.962%	41	1,604	+104.762%
2026-05-14	5.1000	5.2000	4.9500	5.2000	+2.970%	63	1,621	+106.731%
2026-05-13	5.0500	5.0500	5.0500	5.0500	0.000%	1	1,630	+112.871%
2026-05-12	4.9000	5.0500	4.8000	5.0500	-9.009%	25	1,630	+112.871%
2026-05-11	5.5500	5.5500	5.5500	5.5500	+3.738%	1	1,630	+93.694%
2026-05-08	5.3500	5.3500	5.3500	5.3500	+5.941%	5	1,635	+100.935%
2026-05-07	4.9400	5.0500	4.8000	5.0500	-2.321%	167	1,630	+112.871%
2026-05-06	5.2000	5.2100	5.0000	5.1700	+2.376%	644	1,514	+107.930%
2026-05-05	4.7000	5.0500	4.7000	5.0500	+21.687%	38	927	+112.871%
2026-05-01	4.0500	4.1500	4.0500	4.1500	-4.598%	20	923	+159.036%
2026-04-30	4.3500	4.3500	4.3500	4.3500	+2.353%	3	923	+147.126%
2026-04-29	4.4000	4.4000	4.2500	4.2500	-7.609%	3	921	+152.941%
2026-04-28	4.5000	4.6500	4.5000	4.6000	+10.843%	7	919	+133.696%
2026-04-27	4.2500	4.2500	4.1500	4.1500	-2.353%	6	919	+159.036%
2026-04-23	4.1500	4.3000	4.1500	4.2500	0.000%	47	914	+152.941%
2026-04-22	4.1500	4.2500	4.1500	4.2500	-0.235%	3	891	+152.941%
2026-04-21	4.2500	4.2600	4.2000	4.2600	+8.397%	4	889	+152.347%
2026-04-20	3.9300	3.9300	3.9300	3.9300	+15.588%	1	889	+173.537%
2026-04-17	3.2800	3.4000	3.2800	3.4000	+23.188%	4	888	+216.176%
2026-04-14	2.7600	2.7600	2.7600	2.7600	-40.000%	1	884	+289.493%
2026-04-02	4.7500	4.7500	4.6000	4.6000	-2.542%	2	884	+133.696%
2026-04-01	4.7200	4.7400	4.6900	4.7200	-9.231%	220	884	+127.754%
2026-03-31	5.2000	5.2000	5.2000	5.2000	-6.306%	1	857	+106.731%
2026-03-30	5.5500	5.5500	5.5500	5.5500	+1.835%	1	857	+93.694%
2026-03-27	5.4500	5.4500	5.4500	5.4500	-4.386%	4	856	+97.248%
2026-03-26	5.4500	5.7000	5.4500	5.7000	+3.636%	3	852	+88.596%
2026-03-25	5.5000	5.5000	5.5000	5.5000	-1.786%	1	852	+95.455%
2026-03-24	5.3000	5.6000	5.3000	5.6000	-5.405%	27	851	+91.964%
2026-03-19	5.7200	5.9200	5.7200	5.9200	+12.977%	101	833	+81.588%
2026-03-16	5.1500	5.2400	5.1500	5.2400	+9.853%	31	756	+105.153%
2026-03-03	5.3900	5.3900	4.7700	4.7700	-4.600%	3	738	+125.367%
2026-03-02	5.0000	5.0000	5.0000	5.0000	-2.913%	54	740	+115.000%
2026-02-27	5.6900	5.9400	5.1500	5.1500	-46.743%	5	740	+108.738%
2026-02-25	9.6700	9.6700	9.6700	9.6700	-16.996%	20	763	+11.169%
2026-02-24	11.8000	11.8000	11.6500	11.6500	+5.909%	3	763	-7.725%
2026-02-20	11.0000	11.0000	11.0000	11.0000	+4.762%	1	764	-2.273%
2026-02-19	10.5000	10.5000	10.5000	10.5000	-0.756%	1	763	+2.381%
2026-02-18	10.5800	10.5800	10.5800	10.5800	-10.717%	20	764	+1.607%
2026-02-17	10.9600	11.8500	10.9600	11.8500	+2.155%	2	744	-9.283%
2026-02-12	11.6000	11.6500	11.5500	11.6000	+19.588%	21	742	-7.328%
2026-02-11	9.7000	9.7000	9.7000	9.7000	+8.018%	2	732	+10.825%
2026-02-05	8.7700	8.9800	8.7700	8.9800	+9.512%	2	732	+19.710%
2026-02-02	7.8300	8.2000	7.8300	8.2000	-2.613%	3	731	+31.098%
2026-01-29	8.4000	8.4200	8.4000	8.4200	+12.267%	3	730	+27.672%
2026-01-26	7.5000	7.5000	7.5000	7.5000	-7.975%	1	728	+43.333%
2026-01-22	8.1500	8.1500	8.1500	8.1500	+12.414%	1	727	+31.902%
2026-01-15	7.2500	7.2500	7.2500	7.2500	+8.209%	1	727	+48.276%
2026-01-14	6.7000	6.7000	6.7000	6.7000	-5.634%	1	727	+60.448%
2026-01-09	7.1500	7.1500	7.1000	7.1000	+4.412%	32	727	+51.408%
2026-01-08	6.8000	6.8000	6.8000	6.8000	0.000%	2	706	+58.088%
2026-01-07	6.7500	6.8000	6.7500	6.8000	+0.741%	10	704	+58.088%
2026-01-06	6.7500	6.7500	6.7000	6.7500	+12.500%	11	699	+59.259%
2025-12-31	5.9700	6.0000	5.9500	6.0000	-5.512%	320	511	+79.167%
2025-12-22	6.3500	6.3500	6.3500	6.3500	-6.618%	37	511	+69.291%
2025-12-11	6.8000	6.8500	6.7500	6.8000	+4.615%	10	507	+58.088%
2025-12-10	6.5000	6.5000	6.5000	6.5000	+1.404%	121	499	+65.385%
2025-12-08	5.8600	6.4100	5.8600	6.4100	+30.816%	3	394	+67.707%
2025-12-05	4.9000	4.9000	4.9000	4.9000	+3.158%	1	393	+119.388%
2025-12-03	4.7500	4.7500	4.7500	4.7500	+25.000%	10	392	+126.316%
2025-11-17	3.8000	3.8000	3.8000	3.8000	0.000%	2	382	+182.895%