Dark

NFLX20261218P80
NFLX Dec 18 2026 80.00 Put (NFLX261218P00080000)
option OPRA

EOD

Jul 1, 2026

10.97-5.998%(-0.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.2500	11.4500	10.9700	10.9700	-5.998%	10	13,964	0.000%
2026-06-30	11.1500	11.7900	11.1500	11.6700	+8.056%	5	13,962	-5.998%
2026-06-29	10.0100	10.8000	10.0000	10.8000	-0.644%	20	13,957	+1.574%
2026-06-26	10.6800	10.8700	10.4500	10.8700	-10.387%	70	13,951	+0.920%
2026-06-25	12.3200	12.3200	11.5500	12.1300	+2.797%	92	13,987	-9.563%
2026-06-24	11.4700	12.1300	11.4700	11.8000	+4.889%	47	13,910	-7.034%
2026-06-23	11.4800	11.4900	11.0000	11.2500	-2.174%	159	13,873	-2.489%
2026-06-22	9.4900	11.9100	9.4900	11.5000	+22.995%	64	14,007	-4.609%
2026-06-18	9.2700	9.3500	9.0000	9.3500	+0.972%	43	13,943	+17.326%
2026-06-17	8.8600	9.3000	8.5500	9.2600	+7.674%	212	13,943	+18.467%
2026-06-16	7.5500	8.8500	7.5000	8.6000	+19.611%	393	13,943	+27.558%
2026-06-15	7.4000	7.7000	7.1700	7.1900	-8.056%	72	13,995	+52.573%
2026-06-12	7.9500	8.4000	7.6000	7.8200	+4.406%	143	13,995	+40.281%
2026-06-11	7.7400	8.0200	7.4000	7.4900	+1.216%	240	13,995	+46.462%
2026-06-10	7.5200	7.6000	7.1000	7.4000	-0.671%	171	13,826	+48.243%
2026-06-09	7.2500	7.5000	7.2000	7.4500	+4.196%	31	13,826	+47.248%
2026-06-08	7.4100	7.6500	7.1500	7.1500	-2.055%	59	13,807	+53.427%
2026-06-05	7.6300	7.7300	7.3000	7.3000	-5.195%	19	13,800	+50.274%
2026-06-04	7.1500	7.7700	7.1500	7.7000	-1.282%	1,137	13,801	+42.468%
2026-06-03	7.6500	7.9000	7.6500	7.8000	+15.214%	67	12,682	+40.641%
2026-06-02	6.8000	7.0000	6.7200	6.7700	+10.984%	255	12,660	+62.038%
2026-06-01	6.0500	6.2000	6.0500	6.1000	+1.667%	8	12,522	+79.836%
2026-05-29	6.0000	6.0300	5.7500	6.0000	+3.448%	533	12,513	+82.833%
2026-05-28	5.7000	5.9000	5.6000	5.8000	+8.209%	1,288	11,962	+89.138%
2026-05-27	5.4000	5.5000	5.1500	5.3600	-2.899%	34	10,730	+104.664%
2026-05-26	5.3500	5.5200	5.2500	5.5200	+6.564%	12	10,717	+98.732%
2026-05-22	5.2000	5.2000	5.1800	5.1800	+9.053%	21	10,714	+111.776%
2026-05-21	5.1000	5.1000	4.7500	4.7500	-10.377%	44	10,693	+130.947%
2026-05-20	5.2500	5.6000	5.2400	5.3000	+9.959%	25	10,693	+106.981%
2026-05-19	4.6000	4.9500	4.6000	4.8200	-5.490%	35	10,686	+127.593%
2026-05-18	5.6500	5.6500	5.0000	5.1000	-9.894%	76	10,686	+115.098%
2026-05-15	5.3000	5.7000	5.3000	5.6600	+1.982%	130	10,686	+93.816%
2026-05-14	5.4800	5.6500	5.2500	5.5500	+4.717%	194	10,681	+97.658%
2026-05-13	5.5500	5.6400	5.3000	5.3000	-1.852%	265	10,639	+106.981%
2026-05-12	5.9200	5.9200	5.1500	5.4000	-11.475%	1,113	10,639	+103.148%
2026-05-11	5.4500	6.2000	5.4500	6.1000	+8.734%	338	10,639	+79.836%
2026-05-08	5.5600	5.7300	5.4000	5.6100	+4.275%	56	9,558	+95.544%
2026-05-07	5.3500	5.3800	5.2000	5.3800	-1.645%	49	9,544	+103.903%
2026-05-06	5.4900	5.7900	5.4500	5.4700	-0.726%	82	9,546	+100.548%
2026-05-05	5.0000	5.6700	4.9300	5.5100	+18.240%	210	9,541	+99.093%
2026-05-04	4.5000	4.7000	4.5000	4.6600	+7.621%	31	9,437	+135.408%
2026-05-01	4.0900	4.3300	4.0900	4.3300	-1.591%	7	9,412	+153.349%
2026-04-30	4.5500	4.6500	4.2000	4.4000	-3.930%	70	9,412	+149.318%
2026-04-29	4.7100	4.7100	4.4500	4.5800	-2.137%	30	9,409	+139.520%
2026-04-28	4.8500	4.9000	4.5700	4.6800	+2.857%	17	9,385	+134.402%
2026-04-27	4.6500	4.6500	4.4500	4.5500	+1.562%	29	9,377	+141.099%
2026-04-24	4.5500	4.6400	4.4600	4.4800	-0.444%	31	9,369	+144.866%
2026-04-23	4.4500	4.5000	4.4500	4.5000	+0.671%	7	9,383	+143.778%
2026-04-22	4.4500	4.5500	4.4500	4.4700	-1.758%	25	9,382	+145.414%
2026-04-21	4.5000	4.7000	4.3900	4.5500	+7.059%	836	8,537	+141.099%
2026-04-20	3.7600	4.3500	3.7600	4.2500	+14.865%	23	8,537	+158.118%
2026-04-17	3.5700	3.8700	3.4000	3.7000	+45.669%	351	8,520	+196.486%
2026-04-16	2.4900	2.6100	2.4900	2.5400	-2.308%	18	8,285	+331.890%
2026-04-15	2.7500	2.7500	2.6000	2.6000	-11.263%	7	8,273	+321.923%
2026-04-14	3.2000	3.2000	2.7700	2.9300	-8.438%	259	8,276	+274.403%
2026-04-13	3.4000	3.4000	3.2000	3.2000	-5.882%	130	8,296	+242.813%
2026-04-10	3.5000	3.5500	3.4000	3.4000	-6.849%	11	8,300	+222.647%
2026-04-09	4.0000	4.0000	3.6500	3.6500	-13.095%	61	8,308	+200.548%
2026-04-08	4.3200	4.3300	4.1700	4.2000	-4.545%	8	8,369	+161.190%
2026-04-07	4.4800	4.4800	4.4000	4.4000	-1.345%	7	8,371	+149.318%
2026-04-06	4.3500	4.4600	4.1500	4.4600	-4.086%	67	8,370	+145.964%
2026-04-02	4.7000	4.8000	4.6500	4.6500	-8.465%	25	8,399	+135.914%
2026-04-01	5.0800	5.0800	5.0800	5.0800	-0.392%	1	8,399	+115.945%
2026-03-31	5.4500	5.4500	5.1000	5.1000	-16.393%	31	8,400	+115.098%
2026-03-30	5.9000	6.1000	5.7000	6.1000	+5.172%	561	8,396	+79.836%
2026-03-27	5.7500	5.9500	5.6800	5.8000	+1.754%	745	7,869	+89.138%
2026-03-26	5.8000	6.0000	5.7000	5.7000	-0.870%	534	7,141	+92.456%
2026-03-25	5.9200	5.9200	5.7500	5.7500	-4.167%	45	7,161	+90.783%
2026-03-24	5.6000	6.0000	5.6000	6.0000	+11.111%	78	7,158	+82.833%
2026-03-23	5.9000	5.9000	5.4000	5.4000	-13.323%	9	7,129	+103.148%
2026-03-20	6.1000	6.2300	6.1000	6.2300	+1.301%	64	7,134	+76.083%
2026-03-19	5.5200	6.1500	5.5200	6.1500	+13.889%	322	7,121	+78.374%
2026-03-18	5.3800	5.4000	5.1000	5.4000	+2.857%	179	7,106	+103.148%
2026-03-17	5.2700	5.2700	5.2500	5.2500	-5.405%	51	7,095	+108.952%
2026-03-16	5.5000	5.5500	5.5000	5.5500	-1.421%	2	7,046	+97.658%
2026-03-13	5.2500	5.8000	5.2500	5.6300	-0.354%	51	7,046	+94.849%
2026-03-12	5.6500	5.8700	5.6500	5.6500	+4.244%	6	7,057	+94.159%
2026-03-11	5.3000	5.5000	5.2000	5.4200	+1.689%	17	7,056	+102.399%
2026-03-10	4.9700	5.3500	4.7000	5.3300	+4.510%	215	7,049	+105.816%
2026-03-09	5.2000	5.5000	5.1000	5.1000	-1.923%	19	6,855	+115.098%
2026-03-06	5.0400	5.2000	5.0400	5.2000	+4.000%	10	6,854	+110.962%
2026-03-05	5.0000	5.1300	4.8500	5.0000	+3.093%	373	6,860	+119.400%
2026-03-04	5.0000	5.1000	4.7700	4.8500	-11.009%	104	6,517	+126.186%
2026-03-03	5.8000	5.8000	5.0500	5.4500	+5.825%	14	6,494	+101.284%
2026-03-02	5.2400	5.6100	4.9000	5.1500	-2.830%	173	6,497	+113.010%
2026-02-27	5.0700	8.4500	5.0700	5.3000	-39.429%	427	6,525	+106.981%
2026-02-26	8.9800	9.0000	8.6900	8.7500	-4.372%	18	6,491	+25.371%
2026-02-25	10.3900	10.3900	9.1500	9.1500	-26.210%	20	6,490	+19.891%
2026-02-24	12.4000	12.4000	12.4000	12.4000	+3.592%	1	6,490	-11.532%
2026-02-23	11.3500	12.5100	11.3500	11.9700	+9.817%	44	6,491	-8.354%
2026-02-20	11.7500	11.7500	10.9000	10.9000	-4.470%	13	6,491	+0.642%
2026-02-19	11.4100	11.4100	11.4100	11.4100	+0.617%	1	6,489	-3.856%
2026-02-18	11.3300	11.3500	11.3300	11.3400	-3.077%	6	6,488	-3.263%
2026-02-17	11.7000	11.7000	11.7000	11.7000	-1.681%	3	6,482	-6.239%
2026-02-13	12.4500	12.4500	11.6500	11.9000	-3.094%	336	6,238	-7.815%
2026-02-12	10.5500	12.5000	10.5500	12.2800	+20.985%	2,070	6,238	-10.668%
2026-02-11	9.8000	10.2000	9.8000	10.1500	+14.173%	133	4,210	+8.079%
2026-02-10	8.5500	8.8900	8.5500	8.8900	-9.929%	2	4,169	+23.397%
2026-02-09	10.0000	10.0000	9.8700	9.8700	+5.000%	2	4,168	+11.145%
2026-02-06	8.1000	9.5600	8.1000	9.4000	-3.689%	5	4,167	+16.702%
2026-02-05	9.3800	9.7600	9.3500	9.7600	+1.985%	9	4,165	+12.398%
2026-02-04	9.8700	10.0000	9.3000	9.5700	-4.300%	89	4,163	+14.629%
2026-02-03	9.3500	10.0200	9.2000	10.0000	+14.679%	54	4,223	+9.700%
2026-02-02	8.3600	8.7200	8.3600	8.7200	+0.809%	12	4,206	+25.803%
2026-01-30	8.5600	8.6500	8.5300	8.6500	-1.705%	66	4,201	+26.821%
2026-01-29	8.5000	8.9000	8.5000	8.8000	+8.642%	13	4,151	+24.659%
2026-01-28	7.9500	8.1000	7.8000	8.1000	+1.250%	114	4,141	+35.432%
2026-01-27	8.2000	8.3000	8.0000	8.0000	+3.226%	36	4,137	+37.125%
2026-01-26	7.6000	7.9000	7.6000	7.7500	-1.774%	21	4,104	+41.548%
2026-01-23	7.9000	8.0400	7.7500	7.8900	-8.786%	37	4,085	+39.037%
2026-01-22	8.1900	8.7000	8.1900	8.6500	+6.135%	55	4,084	+26.821%
2026-01-21	9.5300	9.5300	8.0500	8.1500	-0.610%	174	4,049	+34.601%
2026-01-20	7.8500	8.2000	7.7500	8.2000	+4.459%	33	3,942	+33.780%
2026-01-16	7.8000	7.9000	7.7500	7.8500	+2.614%	197	3,729	+39.745%
2026-01-15	7.3500	7.6600	7.3500	7.6500	-2.672%	19	3,729	+43.399%
2026-01-14	7.1200	7.9500	7.1200	7.8600	+7.671%	11	3,724	+39.567%
2026-01-13	7.2000	7.3000	7.1500	7.3000	-0.273%	203	3,719	+50.274%
2026-01-12	7.1000	7.3300	7.1000	7.3200	-2.918%	15	3,519	+49.863%
2026-01-09	6.8500	7.6000	6.8500	7.5400	+4.432%	45	3,506	+45.491%
2026-01-08	7.1500	7.2200	7.1500	7.2200	+2.849%	69	3,482	+51.939%
2026-01-07	7.0500	7.0500	6.8000	7.0200	+0.286%	55	3,414	+56.268%
2026-01-06	7.0400	7.2000	6.9500	7.0000	+2.190%	20	3,412	+56.714%
2026-01-05	7.0000	7.0000	6.6000	6.8500	-2.143%	19	3,400	+60.146%
2026-01-02	6.3900	7.0500	6.3900	7.0000	+11.111%	37	3,402	+56.714%
2025-12-31	6.4500	6.4500	6.3000	6.3000	-1.563%	19	3,374	+74.127%
2025-12-30	6.4500	6.4600	6.4000	6.4000	+1.587%	54	3,374	+71.406%
2025-12-29	6.5400	6.5400	6.3000	6.3000	-3.077%	1,011	3,363	+74.127%
2025-12-26	6.6100	6.6100	6.4000	6.5000	-2.256%	65	2,613	+68.769%
2025-12-24	6.7800	6.7800	6.6500	6.6500	-0.894%	13	2,596	+64.962%
2025-12-23	6.7000	6.7500	6.6900	6.7100	+0.149%	77	2,596	+63.487%
2025-12-22	6.1500	6.8000	6.1500	6.7000	+2.290%	47	2,631	+63.731%
2025-12-19	6.5500	6.6000	6.3900	6.5500	-3.250%	26	2,651	+67.481%
2025-12-18	6.6000	6.7700	6.5500	6.7700	+1.196%	17	2,638	+62.038%
2025-12-17	6.3300	6.7000	6.2200	6.6900	-3.741%	298	2,625	+63.976%
2025-12-16	6.9000	7.0500	6.9000	6.9500	-1.418%	73	2,355	+57.842%
2025-12-15	7.0100	7.1000	7.0100	7.0500	+2.920%	31	2,300	+55.603%
2025-12-12	6.8500	6.9000	6.4000	6.8500	-4.196%	29	2,276	+60.146%
2025-12-11	7.2000	7.2100	7.1300	7.1500	-4.284%	74	2,258	+53.427%
2025-12-10	6.5400	7.4700	6.5400	7.4700	+21.266%	53	2,255	+46.854%
2025-12-09	6.4000	6.5600	6.1600	6.1600	-5.954%	35	2,244	+78.084%
2025-12-08	5.8100	6.9000	5.8100	6.5500	+17.806%	158	2,220	+67.481%
2025-12-05	6.5500	6.5500	5.0500	5.5600	+5.905%	47	2,270	+97.302%
2025-12-04	5.1500	5.2500	5.1100	5.2500	+5.000%	9	2,257	+108.952%
2025-12-03	4.9000	5.1100	4.9000	5.0000	+20.482%	42	2,250	+119.400%
2025-12-02	4.1500	4.1500	4.1500	4.1500	+1.220%	150	2,213	+164.337%
2025-12-01	4.2000	4.2000	4.1000	4.1000	-6.818%	306	2,063	+167.561%
2025-11-28	4.4000	4.4000	4.4000	4.4000	-8.903%	1	1,845	+149.318%
2025-11-25	4.8300	4.8300	4.8300	4.8300	-0.207%	1	1,845	+127.122%
2025-11-24	4.8400	4.8400	4.8400	4.8400	-3.200%	1	1,844	+126.653%
2025-11-21	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,843	+119.400%
2025-11-20	4.9000	4.9000	4.9000	4.9000	+27.273%	10	1,842	+123.878%
2025-11-18	3.8500	3.8500	3.8500	3.8500	-3.750%	20	1,852	+184.935%
2025-11-17	4.0000	4.0000	4.0000	4.0000	+788.889%	2	1,862	+174.250%
2025-06-30	0.4500	0.4500	0.4500	0.4500	-43.750%	1	22	+2,337.778%
2025-04-07	0.8000	0.8000	0.8000	0.8000	+100.000%	15	21	+1,271.250%
2025-01-22	0.4000	0.4000	0.4000	0.4000	-23.077%	1	21	+2,642.500%
2024-11-04	0.5300	0.5300	0.5200	0.5200	-22.388%	2	20	+2,009.615%
2024-10-02	0.6700	0.6700	0.6700	0.6700	-33.000%	2	20	+1,537.313%
2024-03-28	0.8000	1.0000	0.8000	1.0000	+7.527%	15	3	+997.000%
2024-02-20	0.9700	0.9700	0.9300	0.9300	-5.102%	4	3	+1,079.570%
2024-02-13	1.2600	1.2600	0.9800	0.9800	0.000%	2	1	+1,019.388%