Dark

NFLX20261218P800
NFLX Dec 18 2026 800.00 Put (NFLX261218P00800000)
option OPRA

Inactive

Nov 13, 2025

32.40-9.244%(-3.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-13	32.4000	32.4000	32.4000	32.4000	-9.244%	1	186	0.000%
2025-11-10	35.7000	35.7000	35.7000	35.7000	-9.848%	10	186	-9.244%
2025-11-06	38.7600	39.6000	38.7200	39.6000	-5.714%	3	192	-18.182%
2025-11-05	42.0000	42.0000	42.0000	42.0000	+3.321%	2	192	-22.857%
2025-11-04	39.8000	40.6500	39.8000	40.6500	+3.964%	2	192	-20.295%
2025-11-03	38.8700	41.0000	38.8700	39.1000	+15.000%	5	190	-17.136%
2025-10-31	35.4000	35.4000	34.0000	34.0000	-8.847%	3	190	-4.706%
2025-10-30	37.6000	37.6000	37.3000	37.3000	-0.267%	6	191	-13.137%
2025-10-27	37.6000	37.6000	37.4000	37.4000	-2.477%	2	194	-13.369%
2025-10-24	38.0000	38.3500	37.9500	38.3500	+6.351%	5	194	-15.515%
2025-10-23	37.6900	37.6900	36.0600	36.0600	-2.011%	7	189	-10.150%
2025-10-22	32.8500	36.8000	32.8500	36.8000	+40.458%	12	182	-11.957%
2025-10-21	26.3000	26.3000	25.6000	26.2000	-2.783%	4	170	+23.664%
2025-10-20	26.9500	26.9500	26.9500	26.9500	-10.376%	10	170	+20.223%
2025-10-14	30.0700	30.0700	30.0700	30.0700	+7.393%	1	170	+7.749%
2025-10-09	28.0000	28.0000	28.0000	28.0000	-20.904%	10	170	+15.714%
2025-10-06	35.4000	35.4000	35.4000	35.4000	0.000%	10	160	-8.475%
2025-10-02	38.0000	38.0000	35.4000	35.4000	+2.609%	4	170	-8.475%
2025-10-01	33.2600	34.5000	33.2600	34.5000	+16.949%	2	168	-6.087%
2025-09-26	29.5000	29.5000	29.5000	29.5000	+3.691%	8	166	+9.831%
2025-09-22	28.1900	28.4500	28.1900	28.4500	+1.066%	12	158	+13.884%
2025-09-18	27.9500	28.1500	27.8500	28.1500	-15.819%	8	148	+15.098%
2025-09-12	33.4400	33.4400	33.4400	33.4400	+5.622%	3	146	-3.110%
2025-09-11	30.5000	32.5000	30.5000	31.6600	+15.421%	10	146	+2.337%
2025-09-05	27.4300	27.4300	27.4300	27.4300	+2.965%	1	140	+18.119%
2025-09-04	26.6400	26.6400	26.6400	26.6400	-17.009%	2	141	+21.622%
2025-09-02	31.9500	32.1000	31.9500	32.1000	+2.720%	2	141	+0.935%
2025-08-29	31.2500	31.2500	31.2500	31.2500	+9.037%	1	139	+3.680%
2025-08-28	29.0200	29.0200	28.3100	28.6600	-4.115%	8	139	+13.050%
2025-08-27	28.9000	29.8900	28.6500	29.8900	+3.929%	12	141	+8.397%
2025-08-25	28.7600	28.7600	28.7600	28.7600	-3.652%	3	140	+12.656%
2025-08-20	29.8500	29.8500	29.8500	29.8500	-4.633%	5	143	+8.543%
2025-08-19	31.0400	31.3000	31.0400	31.3000	+12.996%	26	148	+3.514%
2025-08-15	27.8000	27.8000	27.7000	27.7000	-0.859%	2	147	+16.968%
2025-08-14	26.9000	27.9400	26.8000	27.9400	-5.767%	11	147	+15.963%
2025-08-13	29.3000	29.6500	29.3000	29.6500	+1.715%	6	155	+9.275%
2025-08-12	29.0000	29.1500	28.9000	29.1500	-7.460%	42	158	+11.149%
2025-08-08	31.6000	31.6000	31.5000	31.5000	-11.641%	2	167	+2.857%
2025-08-06	35.6500	35.6500	35.6500	35.6500	+3.785%	2	167	-9.116%
2025-07-31	34.3500	34.3500	34.3500	34.3500	-1.997%	1	168	-5.677%
2025-07-29	34.4000	35.0500	34.3000	35.0500	+3.852%	36	169	-7.561%
2025-07-24	33.8900	33.8900	33.7500	33.7500	-0.735%	2	155	-4.000%
2025-07-22	32.5000	34.0000	32.5000	34.0000	+3.030%	31	156	-4.706%
2025-07-21	33.0000	33.0000	33.0000	33.0000	-2.941%	1	154	-1.818%
2025-07-18	34.0000	34.0000	34.0000	34.0000	+1.949%	1	155	-4.706%
2025-07-17	33.3500	33.3500	33.3500	33.3500	-6.188%	1	154	-2.849%
2025-07-14	35.5500	35.5500	35.5500	35.5500	-2.736%	1	153	-8.861%
2025-07-11	36.5500	36.5500	36.5500	36.5500	-1.879%	1	154	-11.354%
2025-07-10	37.2600	37.3200	37.0500	37.2500	+4.050%	7	154	-13.020%
2025-07-07	35.8000	35.8000	35.8000	35.8000	-6.283%	2	154	-9.497%
2025-07-01	38.2000	38.2000	38.2000	38.2000	+10.118%	1	152	-15.183%
2025-06-30	34.6900	34.6900	34.6900	34.6900	-0.086%	2	152	-6.601%
2025-06-27	34.7200	34.7200	34.7200	34.7200	-4.615%	1	150	-6.682%
2025-06-26	36.4000	36.4000	36.4000	36.4000	-5.821%	1	149	-10.989%
2025-06-25	37.8100	38.6500	37.6900	38.6500	-22.700%	3	148	-16.171%
2025-06-10	47.7900	50.0000	47.7900	50.0000	+11.086%	6	149	-35.200%
2025-06-04	45.0100	45.0100	45.0100	45.0100	-11.223%	1	147	-28.016%
2025-05-28	49.3400	50.7000	49.3400	50.7000	+0.575%	2	146	-36.095%
2025-05-16	50.4100	50.4100	50.4100	50.4100	-2.533%	2	146	-35.727%
2025-05-15	51.7200	51.7200	51.7200	51.7200	-16.039%	1	145	-37.355%
2025-05-06	62.5000	62.5000	61.6000	61.6000	-4.821%	10	146	-47.403%
2025-05-01	64.5300	64.7200	64.5300	64.7200	-0.323%	2	142	-49.938%
2025-04-30	64.9300	64.9300	64.9300	64.9300	-4.515%	15	142	-50.100%
2025-04-24	69.0000	69.0000	68.0000	68.0000	-5.556%	2	144	-52.353%
2025-04-23	72.0000	72.0000	72.0000	72.0000	-4.000%	5	146	-55.000%
2025-04-22	80.2500	80.2500	75.0000	75.0000	-17.673%	2	144	-56.800%
2025-04-17	91.1000	91.1000	91.1000	91.1000	+2.764%	2	145	-64.435%
2025-04-16	88.6000	88.6500	88.6000	88.6500	-20.714%	4	145	-63.452%
2025-04-11	111.8100	111.8100	111.8100	111.8100	+4.495%	2	147	-71.022%
2025-04-09	107.0000	107.0000	107.0000	107.0000	-9.727%	11	148	-69.720%
2025-04-07	123.3000	123.3000	118.5300	118.5300	+47.425%	11	153	-72.665%
2025-03-25	80.4000	80.4000	80.4000	80.4000	-8.114%	1	142	-59.701%
2025-03-21	87.5000	87.5000	87.5000	87.5000	-10.896%	2	143	-62.971%
2025-03-18	98.2000	98.2000	98.2000	98.2000	-0.868%	1	142	-67.006%
2025-03-14	99.0600	99.0600	99.0600	99.0600	-16.072%	2	141	-67.293%
2025-03-10	114.8800	118.0300	114.8800	118.0300	+3.599%	11	142	-72.549%
2025-03-07	114.2200	114.2200	113.9000	113.9300	+19.876%	8	136	-71.561%
2025-03-06	88.2500	95.0400	88.2500	95.0400	+20.182%	2	136	-65.909%
2025-03-05	79.0800	79.0800	79.0800	79.0800	-2.695%	1	136	-59.029%
2025-03-04	85.9100	86.0800	80.7700	81.2700	-0.160%	53	137	-60.133%
2025-02-28	81.4500	81.4500	81.4000	81.4000	-0.501%	100	130	-60.197%
2025-02-27	75.0000	81.8100	75.0000	81.8100	+7.929%	4	80	-60.396%
2025-02-26	72.8500	75.8000	72.8500	75.8000	-8.232%	38	77	-57.256%
2025-02-25	83.0500	83.0500	82.6000	82.6000	+19.988%	2	44	-60.775%
2025-02-20	69.4000	69.4000	68.8400	68.8400	+7.647%	3	44	-52.934%
2025-02-14	63.9500	63.9500	63.9500	63.9500	-0.699%	30	56	-49.335%
2025-02-13	64.4200	64.4200	64.3800	64.4000	-6.680%	16	56	-49.689%
2025-02-07	67.3200	69.0100	67.3200	69.0100	-6.743%	50	65	-53.050%
2025-02-04	74.0000	74.0000	74.0000	74.0000	-3.771%	1	40	-56.216%
2025-02-03	76.9000	76.9000	76.9000	76.9000	+1.451%	2	41	-57.867%
2025-01-31	76.0500	76.0500	75.3000	75.8000	+0.464%	8	43	-57.256%
2025-01-29	75.4500	75.4500	75.4500	75.4500	-3.021%	2	42	-57.058%
2025-01-28	77.5000	77.8000	77.5000	77.8000	-1.457%	2	40	-58.355%
2025-01-27	78.6500	78.9500	78.6500	78.9500	+2.934%	2	40	-58.961%
2025-01-23	77.2000	77.2000	76.7000	76.7000	-5.890%	2	40	-57.757%
2025-01-22	78.0000	81.5000	78.0000	81.5000	-23.041%	6	41	-60.245%
2025-01-21	105.6500	105.9000	105.6500	105.9000	+1.710%	2	40	-69.405%
2025-01-06	102.0000	104.1500	102.0000	104.1200	+0.115%	4	41	-68.882%
2025-01-03	104.2000	104.2000	102.0000	104.0000	-1.729%	6	43	-68.846%
2025-01-02	105.8300	105.8300	105.8300	105.8300	+4.420%	3	40	-69.385%
2024-12-31	101.3500	101.3500	101.3500	101.3500	+3.418%	1	40	-68.032%
2024-12-30	100.6600	100.6600	98.0000	98.0000	-1.597%	3	40	-66.939%
2024-12-27	98.3600	99.5900	98.3600	99.5900	+4.832%	6	41	-67.467%
2024-12-26	95.0000	95.0000	95.0000	95.0000	-2.092%	15	40	-65.895%
2024-12-20	97.0300	97.0300	97.0300	97.0300	+6.979%	2	31	-66.608%
2024-12-11	91.0000	91.0000	90.7000	90.7000	-1.999%	2	31	-64.278%
2024-12-09	91.8000	93.6900	91.8000	92.5500	-0.323%	3	32	-64.992%
2024-12-06	92.7500	92.8500	92.7500	92.8500	-0.482%	4	31	-65.105%
2024-12-05	94.1900	94.6700	92.9400	93.3000	-1.249%	14	32	-65.273%
2024-12-04	95.0000	95.7000	94.3500	94.4800	-5.529%	15	39	-65.707%
2024-12-03	99.0000	100.0100	99.0000	100.0100	+1.760%	6	29	-67.603%
2024-12-02	96.9400	98.2800	96.9400	98.2800	-3.401%	6	31	-67.033%
2024-11-27	101.7400	101.7400	101.7400	101.7400	-0.450%	5	30	-68.154%
2024-11-26	102.2000	102.2000	102.2000	102.2000	+2.149%	1	30	-68.297%
2024-11-25	100.0500	100.0500	100.0500	100.0500	+1.368%	3	30	-67.616%
2024-11-22	98.7000	98.7000	98.7000	98.7000	+0.560%	2	30	-67.173%
2024-11-21	98.1500	98.1500	98.1500	98.1500	-2.966%	1	29	-66.989%
2024-11-20	99.8000	105.7500	99.8000	101.1500	-2.431%	6	29	-67.968%
2024-11-19	103.6700	103.6700	103.6700	103.6700	-2.949%	4	27	-68.747%
2024-11-18	108.2000	108.2000	106.8200	106.8200	-7.515%	5	23	-69.669%
2024-11-15	111.8300	115.5000	111.8300	115.5000	+6.707%	10	24	-71.948%
2024-11-14	108.2400	108.2400	108.2400	108.2400	-0.779%	1	24	-70.067%
2024-11-13	109.0900	109.0900	109.0900	109.0900	-4.783%	1	23	-70.300%
2024-11-12	118.0000	118.0000	114.5700	114.5700	-4.787%	2	22	-71.720%
2024-11-11	120.3300	120.3300	120.3300	120.3300	-3.620%	1	21	-73.074%
2024-11-08	122.4100	124.8500	122.4100	124.8500	+2.403%	4	22	-74.049%
2024-11-07	125.1500	125.1500	121.9200	121.9200	-13.409%	3	23	-73.425%
2024-10-30	140.8000	140.8000	140.8000	140.8000	+1.149%	1	20	-76.989%
2024-10-21	139.2000	139.2000	139.2000	139.2000	-2.657%	1	19	-76.724%
2024-10-18	142.9500	143.0000	142.9500	143.0000	-16.971%	4	20	-77.343%
2024-10-17	173.8000	173.8000	172.2300	172.2300	+1.371%	2	21	-81.188%
2024-10-16	169.9000	169.9000	169.9000	169.9000	-0.029%	1	22	-80.930%
2024-10-15	169.9500	169.9500	169.9500	169.9500	+0.861%	1	22	-80.936%
2024-10-08	169.4500	169.4500	168.5000	168.5000	-3.714%	2	22	-80.772%
2024-10-07	169.9500	175.0000	169.9500	175.0000	+4.167%	3	22	-81.486%
2024-10-04	168.0000	168.0000	168.0000	168.0000	-2.851%	2	22	-80.714%
2024-10-03	172.9300	172.9300	172.9300	172.9300	+1.604%	1	22	-81.264%
2024-10-02	170.2000	170.2000	170.2000	170.2000	-1.987%	1	21	-80.964%
2024-10-01	173.2800	173.6500	173.2800	173.6500	+0.842%	2	21	-81.342%
2024-09-27	175.7200	175.7200	172.2000	172.2000	-0.214%	4	21	-81.185%
2024-09-24	172.5700	172.5700	172.5700	172.5700	-4.820%	1	21	-81.225%
2024-09-13	180.9800	181.3100	179.8100	181.3100	-2.180%	10	21	-82.130%
2024-09-12	185.3000	185.3500	185.3000	185.3500	+4.129%	2	23	-82.520%
2024-08-30	178.0000	178.0000	178.0000	178.0000	-0.336%	2	21	-81.798%
2024-08-21	178.5500	178.6000	178.5500	178.6000	+0.140%	2	21	-81.859%
2024-08-20	178.7500	178.7500	178.1200	178.3500	-3.202%	3	19	-81.833%
2024-07-05	184.2500	184.2500	184.2500	184.2500	-3.082%	1	16	-82.415%
2024-07-02	190.1100	190.1100	190.1100	190.1100	-1.139%	2	15	-82.957%
2024-07-01	193.2500	193.2500	192.1500	192.3000	+0.381%	3	13	-83.151%
2024-06-28	191.5200	191.5700	191.4500	191.5700	+2.554%	8	10	-83.087%
2024-06-27	186.8000	186.8000	186.8000	186.8000	-1.222%	1	7	-82.655%
2024-06-26	189.1100	189.1100	189.1100	189.1100	-1.325%	1	6	-82.867%
2024-06-18	191.6500	191.6500	191.6500	191.6500	+0.340%	1	4	-83.094%
2024-06-17	188.5700	191.0000	188.5700	191.0000	+0.431%	2	4	-83.037%
2024-06-14	190.1800	190.1800	190.1800	190.1800	-28.897%	2	3	-82.964%
2024-04-22	267.4700	267.4700	267.4700	267.4700	+4.755%	1	2	-87.886%
2024-04-19	255.3300	255.3300	255.3300	255.3300	+12.938%	1	2	-87.311%
2024-04-16	226.0800	226.0800	226.0800	226.0800	+2.174%	2	1	-85.669%
2024-03-25	221.2900	221.2900	221.2700	221.2700	0.000%	2	2	-85.357%