Dark

NFLX20261218P81
NFLX Dec 18 2026 81.00 Put (NFLX261218P00081000)
option OPRA

EOD

Jun 26, 2026

11.44-9.062%(-1.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	11.6000	11.6000	11.4400	11.4400	-9.062%	3	3,303	0.000%
2026-06-25	12.5800	12.5800	12.5800	12.5800	+4.921%	1	3,302	-9.062%
2026-06-23	11.9900	11.9900	11.9900	11.9900	-1.721%	10	3,303	-4.587%
2026-06-22	11.4800	12.2000	11.4800	12.2000	+22.613%	13	3,293	-6.230%
2026-06-18	9.8000	9.9500	9.6600	9.9500	+6.190%	9	3,264	+14.975%
2026-06-17	9.2000	9.3700	9.2000	9.3700	+22.164%	20	3,264	+22.092%
2026-06-15	7.8200	7.8200	7.6700	7.6700	-6.691%	7	3,264	+49.153%
2026-06-12	8.3400	8.3400	8.1500	8.2200	+1.481%	12	3,264	+39.173%
2026-06-11	8.2500	8.6000	7.9500	8.1000	+6.160%	1,173	3,264	+41.235%
2026-06-10	7.6300	7.6300	7.6300	7.6300	-4.625%	10	2,507	+49.934%
2026-06-09	8.0000	8.0500	7.7500	8.0000	+2.564%	256	2,507	+43.000%
2026-06-08	7.5900	7.8000	7.4500	7.8000	-1.887%	10	2,528	+46.667%
2026-06-05	7.9200	8.0000	7.8400	7.9500	-1.852%	8	2,527	+43.899%
2026-06-04	7.7900	8.1000	7.7900	8.1000	-1.220%	3	2,521	+41.235%
2026-06-03	8.1500	8.3700	8.1000	8.2000	+37.815%	41	2,520	+39.512%
2026-05-28	5.9500	5.9500	5.9500	5.9500	+3.478%	4	2,516	+92.269%
2026-05-27	5.7500	5.7500	5.7500	5.7500	-0.862%	2	2,516	+98.957%
2026-05-26	5.8500	6.1000	5.8000	5.8000	+6.422%	5	2,516	+97.241%
2026-05-21	5.5000	5.5000	5.4000	5.4500	-3.710%	17	2,512	+109.908%
2026-05-20	5.7000	5.7000	5.6100	5.6600	+9.903%	24	2,512	+102.120%
2026-05-19	4.9500	5.1500	4.9500	5.1500	-4.630%	54	2,458	+122.136%
2026-05-18	5.5000	5.5000	5.2300	5.4000	-11.475%	12	2,458	+111.852%
2026-05-15	5.7500	6.1000	5.7500	6.1000	+5.172%	97	2,458	+87.541%
2026-05-14	5.8000	5.8000	5.8000	5.8000	-0.855%	1	2,414	+97.241%
2026-05-13	6.0800	6.1000	5.7500	5.8500	+1.739%	3,591	1,322	+95.556%
2026-05-12	5.5000	5.7500	5.5000	5.7500	-5.428%	18	1,322	+98.957%
2026-05-08	5.9600	6.1000	5.9600	6.0800	+3.401%	218	1,322	+88.158%
2026-05-05	5.8800	5.8800	5.8800	5.8800	+36.744%	336	1,485	+94.558%
2026-05-01	4.5000	4.5000	4.3000	4.3000	-8.705%	4	1,493	+166.047%
2026-04-30	5.0000	5.0000	4.7000	4.7100	-2.887%	425	1,493	+142.887%
2026-04-29	5.0500	5.0500	4.8500	4.8500	-5.825%	3	1,339	+135.876%
2026-04-28	5.1500	5.2000	5.1500	5.1500	+6.186%	33	1,337	+122.136%
2026-04-27	4.9500	4.9500	4.7400	4.8500	+1.042%	25	1,314	+135.876%
2026-04-23	4.8000	4.8000	4.8000	4.8000	+1.053%	5	1,309	+138.333%
2026-04-22	4.7000	4.8500	4.7000	4.7500	+1.064%	13	1,314	+140.842%
2026-04-21	4.7800	4.7800	4.7000	4.7000	+3.753%	2	1,311	+143.404%
2026-04-20	4.2500	4.5900	4.2500	4.5300	+14.684%	16	1,311	+152.539%
2026-04-17	4.0000	4.0000	3.7300	3.9500	+46.840%	72	1,300	+189.620%
2026-04-16	2.7200	2.7200	2.6900	2.6900	-11.803%	9	1,302	+325.279%
2026-04-15	3.0500	3.0500	3.0500	3.0500	-0.651%	1	1,298	+275.082%
2026-04-14	3.0700	3.0700	3.0700	3.0700	-15.890%	10	1,299	+272.638%
2026-04-10	3.5500	3.6500	3.5500	3.6500	-14.118%	2	1,299	+213.425%
2026-04-09	4.2500	4.2500	4.2500	4.2500	-4.709%	2	1,300	+169.176%
2026-04-08	4.5100	4.5100	4.4600	4.4600	+4.450%	2	1,301	+156.502%
2026-04-06	4.2700	4.2700	4.2700	4.2700	-13.737%	1	1,299	+167.916%
2026-04-02	5.3000	5.3000	4.9500	4.9500	-9.174%	5	1,301	+131.111%
2026-04-01	5.3800	5.4500	5.3800	5.4500	0.000%	2	1,301	+109.908%
2026-03-31	5.4500	5.4500	5.4500	5.4500	-10.656%	2	1,302	+109.908%
2026-03-30	6.2000	6.2000	6.0500	6.1000	+1.667%	90	1,302	+87.541%
2026-03-27	6.0000	6.0000	6.0000	6.0000	-0.826%	1	1,265	+90.667%
2026-03-26	6.0000	6.1500	6.0000	6.0500	-2.419%	47	1,265	+89.091%
2026-03-25	6.0500	6.2500	6.0500	6.2000	+3.333%	9	1,254	+84.516%
2026-03-24	6.0500	6.0500	5.9500	6.0000	-5.363%	12	1,250	+90.667%
2026-03-19	6.0000	6.3500	6.0000	6.3400	+4.105%	200	1,246	+80.442%
2026-03-12	6.0900	6.0900	6.0900	6.0900	+10.727%	4	1,317	+87.849%
2026-03-09	5.7100	5.8500	5.4900	5.5000	+1.852%	23	1,313	+108.000%
2026-03-06	5.5000	5.5000	5.4000	5.4000	+5.263%	9	1,311	+111.852%
2026-03-05	5.1300	5.1300	5.1300	5.1300	+1.584%	10	1,319	+123.002%
2026-03-04	5.2000	5.2700	5.0500	5.0500	-9.009%	219	1,329	+126.535%
2026-03-02	5.5500	5.5500	5.5500	5.5500	-5.612%	51	1,193	+106.126%
2026-02-27	6.7600	7.1700	5.7300	5.8800	-35.385%	218	1,142	+94.558%
2026-02-26	9.2700	9.3300	9.0000	9.1000	-32.342%	44	976	+25.714%
2026-02-23	13.0200	13.4500	13.0200	13.4500	+12.083%	2	938	-14.944%
2026-02-18	12.0000	12.0000	12.0000	12.0000	-4.988%	1	940	-4.667%
2026-02-17	12.6300	12.6300	12.6300	12.6300	+0.159%	1	939	-9.422%
2026-02-13	12.6100	12.6100	12.6100	12.6100	-3.149%	1	939	-9.278%
2026-02-12	11.1000	13.0200	11.1000	13.0200	+25.797%	5	939	-12.135%
2026-02-11	10.7000	10.7000	10.3500	10.3500	-1.522%	13	937	+10.531%
2026-02-09	10.4500	10.5100	10.4500	10.5100	+6.054%	50	935	+8.849%
2026-02-06	10.0000	10.0500	9.7000	9.9100	-2.172%	205	908	+15.439%
2026-02-04	10.3900	10.3900	9.9400	10.1300	+3.367%	4	825	+12.932%
2026-02-03	9.8000	9.8000	9.8000	9.8000	+4.255%	3	827	+16.735%
2026-01-29	9.3600	9.4000	9.3600	9.4000	+13.390%	5	830	+21.702%
2026-01-23	8.2900	8.2900	8.2900	8.2900	-4.162%	1	833	+37.998%
2026-01-22	8.6500	8.6500	8.6500	8.6500	+0.116%	10	832	+32.254%
2026-01-21	9.3000	9.3000	8.5500	8.6400	+0.465%	13	832	+32.407%
2026-01-20	8.2500	8.6000	8.1300	8.6000	+7.500%	10	822	+33.023%
2026-01-09	8.0000	8.0000	8.0000	8.0000	+5.960%	1	822	+43.000%
2026-01-06	7.2500	7.5500	7.2500	7.5500	+7.397%	6	822	+51.523%
2026-01-05	7.4100	7.4100	7.0200	7.0300	-3.434%	12	824	+62.731%
2026-01-02	7.2000	7.2800	7.2000	7.2800	+8.657%	2	824	+57.143%
2025-12-30	6.8000	6.8000	6.7000	6.7000	-2.190%	10	822	+70.746%
2025-12-29	6.7200	6.9500	6.7200	6.8500	-4.196%	13	819	+67.007%
2025-12-22	7.0500	7.1500	7.0500	7.1500	-0.694%	14	817	+60.000%
2025-12-18	6.8500	7.2000	6.8500	7.2000	-2.703%	10	809	+58.889%
2025-12-15	7.4000	7.5000	7.4000	7.4000	+10.613%	83	817	+54.595%
2025-12-10	6.6900	6.6900	6.6900	6.6900	-1.906%	10	736	+71.001%
2025-12-08	6.8200	6.8200	6.8200	6.8200	+77.143%	1	736	+67.742%
2025-11-18	3.7500	3.8500	3.7500	3.8500	0.000%	10	735	+197.143%